date,adj close,close,high,low,open,volume,ticker
2018-01-02,40.26707458496094,43.06499862670898,43.07500076293945,42.31499862670898,42.540000915527344,102223600,AAPL
2018-01-03,40.26005554199219,43.057498931884766,43.63750076293945,42.9900016784668,43.13249969482422,118071600,AAPL
2018-01-04,40.447059631347656,43.25749969482422,43.36750030517578,43.02000045776367,43.1349983215332,89738400,AAPL
2018-01-05,40.90757751464844,43.75,43.84249877929688,43.26250076293945,43.36000061035156,94640000,AAPL
2018-01-08,40.75562286376953,43.587501525878906,43.90250015258789,43.48249816894531,43.587501525878906,82271200,AAPL
2018-01-09,40.75096130371094,43.58250045776367,43.76499938964844,43.352500915527344,43.63750076293945,86336000,AAPL
2018-01-10,40.74160003662109,43.5724983215332,43.57500076293945,43.25,43.290000915527344,95839600,AAPL
2018-01-11,40.9730339050293,43.81999969482422,43.872501373291016,43.622501373291016,43.647499084472656,74670800,AAPL
2018-01-12,41.3961296081543,44.272499084472656,44.34000015258789,43.91249847412109,44.04499816894531,101672400,AAPL
2018-01-16,41.18575668334961,44.04750061035156,44.84749984741211,44.03499984741211,44.47499847412109,118263600,AAPL
2018-01-17,41.86597442626953,44.775001525878906,44.8125,43.76750183105469,44.03749847412109,137547200,AAPL
2018-01-18,41.90336990356445,44.81499862670898,45.025001525878906,44.5625,44.84249877929688,124773600,AAPL
2018-01-19,41.71638870239258,44.6150016784668,44.89500045776367,44.352500915527344,44.65250015258789,129700400,AAPL
2018-01-22,41.375091552734375,44.25,44.44499969482422,44.150001525878906,44.32500076293945,108434400,AAPL
2018-01-23,41.38442611694336,44.2599983215332,44.86000061035156,44.20500183105469,44.32500076293945,130756400,AAPL
2018-01-24,40.72523880004883,43.55500030517578,44.32500076293945,43.29999923706055,44.3125,204420400,AAPL
2018-01-25,39.99825286865234,42.77750015258789,43.73749923706055,42.63249969482422,43.62749862670898,166116000,AAPL
2018-01-26,40.09173583984375,42.87749862670898,43.0,42.51499938964844,43.0,156572000,AAPL
2018-01-29,39.26192474365234,41.9900016784668,42.540000915527344,41.76750183105469,42.540000915527344,202561600,AAPL
2018-01-30,39.030494689941406,41.74250030517578,41.84249877929688,41.17499923706055,41.38249969482422,184192800,AAPL
2018-01-31,39.13802719116211,41.85749816894531,42.11000061035156,41.625,41.71749877929688,129915600,AAPL
2018-02-01,39.21985626220703,41.94499969482422,42.15499877929688,41.68999862670898,41.79249954223633,188923200,AAPL
2018-02-02,37.5180778503418,40.125,41.70000076293945,40.025001525878906,41.5,346375200,AAPL
2018-02-05,36.58073043823242,39.122501373291016,40.970001220703125,39.0,39.775001525878906,290954000,AAPL
2018-02-06,38.109500885009766,40.75749969482422,40.93000030517578,38.5,38.70750045776367,272975200,AAPL
2018-02-07,37.29367446899414,39.8849983215332,40.84999847412109,39.76750183105469,40.772499084472656,206434400,AAPL
2018-02-08,36.267486572265625,38.78749847412109,40.25,38.75749969482422,40.0724983215332,217562000,AAPL
2018-02-09,36.71107864379883,39.102500915527344,39.47249984741211,37.560001373291016,39.26750183105469,282690400,AAPL
2018-02-12,38.18977355957031,40.6775016784668,40.97249984741211,39.37749862670898,39.625,243278000,AAPL
2018-02-13,38.57234573364258,41.084999084472656,41.1875,40.41249847412109,40.48749923706055,130196800,AAPL
2018-02-14,39.28351211547852,41.84249877929688,41.8849983215332,40.720001220703125,40.7599983215332,162579600,AAPL
2018-02-15,40.60259246826172,43.247501373291016,43.272499084472656,42.25,42.4474983215332,204588800,AAPL
2018-02-16,40.47114562988281,43.10749816894531,43.70500183105469,42.942501068115234,43.09000015258789,160704400,AAPL
2018-02-20,40.33502578735352,42.962501525878906,43.56499862670898,42.85499954223633,43.01250076293945,135722000,AAPL
2018-02-21,40.15195083618164,42.76750183105469,43.52999877929688,42.75249862670898,43.20750045776367,149886400,AAPL
2018-02-22,40.487571716308594,43.125,43.48749923706055,42.9275016784668,42.95000076293945,123967600,AAPL
2018-02-23,41.19171142578125,43.875,43.91249847412109,43.3849983215332,43.41749954223633,135249600,AAPL
2018-02-26,42.00615310668945,44.74250030517578,44.84749984741211,44.0525016784668,44.087501525878906,152648800,AAPL
2018-02-27,41.87003326416016,44.59749984741211,45.119998931884766,44.540000915527344,44.775001525878906,155712400,AAPL
2018-02-28,41.80664443969727,44.52999877929688,45.15499877929688,44.51250076293945,44.81499862670898,151128400,AAPL
2018-03-01,41.07435607910156,43.75,44.94499969482422,43.165000915527344,44.6349983215332,195208000,AAPL
2018-03-02,41.358360290527344,44.0525016784668,44.07500076293945,43.11249923706055,43.20000076293945,153816000,AAPL
2018-03-05,41.50152587890625,44.20500183105469,44.435001373291016,43.630001068115234,43.8025016784668,113605600,AAPL
2018-03-06,41.46631622314453,44.16749954223633,44.5625,44.032501220703125,44.477500915527344,95154000,AAPL
2018-03-07,41.0814094543457,43.75749969482422,43.962501525878906,43.567501068115234,43.73500061035156,126814000,AAPL
2018-03-08,41.52970886230469,44.23500061035156,44.27999877929688,43.76750183105469,43.869998931884766,95096400,AAPL
2018-03-09,42.24322509765625,44.994998931884766,45.0,44.34749984741211,44.4900016784668,128740800,AAPL
2018-03-12,42.651615142822266,45.43000030517578,45.59749984741211,45.0525016784668,45.0724983215332,128828400,AAPL
2018-03-13,42.240867614746094,44.99250030517578,45.875,44.810001373291016,45.647499084472656,126774000,AAPL
2018-03-14,41.88176727294922,44.61000061035156,45.130001068115234,44.45249938964844,45.08000183105469,117473600,AAPL
2018-03-15,41.93105697631836,44.66249847412109,45.060001373291016,44.51750183105469,44.625,90975200,AAPL
2018-03-16,41.783180236816406,44.505001068115234,44.77999877929688,44.40499877929688,44.66249847412109,157618800,AAPL
2018-03-19,41.144775390625,43.82500076293945,44.36750030517578,43.415000915527344,44.33000183105469,133787200,AAPL
2018-03-20,41.13067626953125,43.810001373291016,44.20000076293945,43.73500061035156,43.810001373291016,78597600,AAPL
2018-03-21,40.19889068603516,42.817501068115234,43.772499084472656,42.81499862670898,43.7599983215332,148219600,AAPL
2018-03-22,39.6308822631836,42.212501525878906,43.16999816894531,42.150001525878906,42.5,165963200,AAPL
2018-03-23,38.713172912597656,41.23500061035156,42.47999954223633,41.23500061035156,42.09749984741211,164115200,AAPL
2018-03-26,40.55095291137695,43.192501068115234,43.275001525878906,41.61000061035156,42.01750183105469,150164800,AAPL
2018-03-27,39.51118469238281,42.084999084472656,43.78749847412109,41.72999954223633,43.41999816894531,163690400,AAPL
2018-03-28,39.07461929321289,41.619998931884766,42.505001068115234,41.29750061035156,41.8125,166674000,AAPL
2018-03-29,39.3797607421875,41.94499969482422,42.9375,41.72499847412109,41.95249938964844,153594000,AAPL
2018-04-02,39.121559143066406,41.66999816894531,42.23500061035156,41.11750030517578,41.65999984741211,150347200,AAPL
2018-04-03,39.52291870117188,42.09749984741211,42.1875,41.220001220703125,41.90999984741211,121112000,AAPL
2018-04-04,40.27868270874024,42.90250015258789,43.00249862670898,41.192501068115234,41.220001220703125,138422000,AAPL
2018-04-05,40.5579948425293,43.20000076293945,43.557498931884766,43.02000045776367,43.14500045776367,107732800,AAPL
2018-04-06,39.52057266235352,42.095001220703125,43.119998931884766,42.04999923706055,42.74250030517578,140021200,AAPL
2018-04-09,39.91254806518555,42.51250076293945,43.272499084472656,42.462501525878906,42.470001220703125,116070800,AAPL
2018-04-10,40.663604736328125,43.3125,43.5,42.88249969482422,43.25,113634400,AAPL
2018-04-11,40.47349166870117,43.11000061035156,43.47999954223633,42.92499923706055,43.057498931884766,89726400,AAPL
2018-04-12,40.87250518798828,43.53499984741211,43.75,43.2599983215332,43.352500915527344,91557200,AAPL
2018-04-13,41.01097869873047,43.682498931884766,43.959999084472656,43.462501525878906,43.69499969482422,100497200,AAPL
2018-04-16,41.26683044433594,43.95500183105469,44.04750061035156,43.70750045776367,43.75749969482422,86313600,AAPL
2018-04-17,41.83483123779297,44.560001373291016,44.73500061035156,44.102500915527344,44.122501373291016,106421600,AAPL
2018-04-18,41.74093246459961,44.459999084472656,44.70500183105469,44.220001220703125,44.45249938964844,83018000,AAPL
2018-04-19,40.5579948425293,43.20000076293945,43.84749984741211,43.165000915527344,43.43999862670898,139235200,AAPL
2018-04-20,38.89624786376953,41.43000030517578,42.80500030517578,41.35749816894531,42.650001525878906,261964400,AAPL
2018-04-23,38.78358840942383,41.310001373291016,41.72999954223633,41.022499084472656,41.70750045776367,146062000,AAPL
2018-04-24,38.24373626708984,40.73500061035156,41.58250045776367,40.30500030517578,41.41749954223633,134768000,AAPL
2018-04-25,38.41038513183594,40.91249847412109,41.35499954223633,40.602500915527344,40.65499877929688,113528400,AAPL
2018-04-26,38.54418182373047,41.05500030517578,41.432498931884766,40.84249877929688,41.02999877929688,111852000,AAPL
2018-04-27,38.09823226928711,40.58000183105469,41.08250045776367,40.157501220703125,41.0,142623200,AAPL
2018-04-30,38.78828811645508,41.31499862670898,41.81499862670898,40.459999084472656,40.532501220703125,169709600,AAPL
2018-05-01,39.689571380615234,42.275001525878906,42.29999923706055,41.317501068115234,41.602500915527344,214277600,AAPL
2018-05-02,41.44285202026367,44.14250183105469,44.4375,43.45000076293945,43.807498931884766,266157600,AAPL
2018-05-03,41.5179557800293,44.22249984741211,44.375,43.61000061035156,43.970001220703125,136272800,AAPL
2018-05-04,43.146854400634766,45.95750045776367,46.0625,44.54249954223633,44.5625,224805200,AAPL
2018-05-07,43.459014892578125,46.290000915527344,46.91749954223633,46.1875,46.29499816894531,169805600,AAPL
2018-05-08,43.66791534423828,46.51250076293945,46.55500030517578,45.91749954223633,46.247501373291016,113611200,AAPL
2018-05-09,43.97538375854492,46.84000015258789,46.84999847412109,46.30500030517578,46.63750076293945,92844800,AAPL
2018-05-10,44.60439682006836,47.5099983215332,47.59249877929688,46.91249847412109,46.935001373291016,111957200,AAPL
2018-05-11,44.43475341796875,47.147499084472656,47.51499938964844,46.86249923706055,47.372501373291016,104848800,AAPL
2018-05-14,44.33109664916992,47.03749847412109,47.38249969482422,46.96500015258789,47.25249862670898,83115200,AAPL
2018-05-15,43.92819213867188,46.61000061035156,46.76750183105469,46.275001525878906,46.69499969482422,94780800,AAPL
2018-05-16,44.33815383911133,47.04499816894531,47.1150016784668,46.5,46.51750183105469,76732400,AAPL
2018-05-17,44.05777740478516,46.747501373291016,47.227500915527344,46.59000015258789,47.0,69176000,AAPL
2018-05-18,43.89756774902344,46.57749938964844,46.95249938964844,46.532501220703125,46.79750061035156,73190800,AAPL
2018-05-21,44.20857238769531,46.907501220703125,47.317501068115234,46.727500915527344,47.0,73603200,AAPL
2018-05-22,44.09782791137695,46.790000915527344,47.220001220703125,46.69499969482422,47.095001220703125,60962800,AAPL
2018-05-23,44.38056564331055,47.09000015258789,47.125,46.43999862670898,46.587501525878906,80233600,AAPL
2018-05-24,44.33109664916992,47.03749847412109,47.209999084472656,46.5525016784668,47.192501068115234,92936000,AAPL
2018-05-25,44.43241500854492,47.14500045776367,47.41249847412109,46.91249847412109,47.057498931884766,69844000,AAPL
2018-05-29,44.27218627929688,46.97499847412109,47.1875,46.71749877929688,46.900001525878906,90056400,AAPL
2018-05-30,44.17794799804688,46.875,47.0,46.69499969482422,46.93000030517578,74762000,AAPL
2018-05-31,44.02949905395508,46.71749877929688,47.057498931884766,46.53499984741211,46.80500030517578,109931200,AAPL
2018-06-01,44.823524475097656,47.560001373291016,47.56499862670898,46.9375,46.997501373291016,93770000,AAPL
2018-06-04,45.19815444946289,47.95750045776367,48.35499954223633,47.837501525878906,47.90999984741211,105064800,AAPL
2018-06-05,45.5468635559082,48.32749938964844,48.48500061035156,48.09000015258789,48.26750183105469,86264000,AAPL
2018-06-06,45.70472717285156,48.494998931884766,48.52000045776367,47.97999954223633,48.407501220703125,83734400,AAPL
2018-06-07,45.58221054077149,48.3650016784668,48.54999923706055,48.084999084472656,48.53499984741211,85388800,AAPL
2018-06-08,45.16752624511719,47.92499923706055,48.0,47.442501068115234,47.79249954223633,106627200,AAPL
2018-06-11,45.056785583496094,47.807498931884766,47.99250030517578,47.5525016784668,47.837501525878906,73234000,AAPL
2018-06-12,45.3041877746582,48.06999969482422,48.15250015258789,47.78749847412109,47.84749984741211,67644400,AAPL
2018-06-13,44.93191146850586,47.67499923706055,48.220001220703125,47.61000061035156,48.10499954223633,86553600,AAPL
2018-06-14,44.955474853515625,47.70000076293945,47.89250183105469,47.55500030517578,47.88750076293945,86440400,AAPL
2018-06-15,44.49365997314453,47.209999084472656,47.540000915527344,47.06499862670898,47.50749969482422,246876800,AAPL
2018-06-18,44.4701042175293,47.185001373291016,47.30500030517578,46.79999923706055,46.970001220703125,73939600,AAPL
2018-06-19,43.7514762878418,46.42250061035156,46.58250045776367,45.86249923706055,46.28499984741211,134314000,AAPL
2018-06-20,43.942325592041016,46.625,46.79999923706055,46.432498931884766,46.587501525878906,82514800,AAPL
2018-06-21,43.69729232788086,46.3650016784668,47.087501525878906,46.23500061035156,46.8125,102847600,AAPL
2018-06-22,43.57004928588867,46.22999954223633,46.53749847412109,46.17499923706055,46.52999877929688,108801600,AAPL
2018-06-25,42.92211151123047,45.54249954223633,46.22999954223633,45.182498931884766,45.84999847412109,126652400,AAPL
2018-06-26,43.454586029052734,46.10749816894531,46.63249969482422,45.6349983215332,45.747501373291016,98276800,AAPL
2018-06-27,43.3909912109375,46.040000915527344,46.81999969482422,46.00749969482422,46.307498931884766,101141200,AAPL
2018-06-28,43.70671081542969,46.375,46.5525016784668,45.95000076293945,46.025001525878906,69460800,AAPL
2018-06-29,43.61482238769531,46.27750015258789,46.79750061035156,45.727500915527344,46.5724983215332,90950800,AAPL
2018-07-02,44.1025390625,46.79499816894531,46.82500076293945,45.85499954223633,45.95500183105469,70925200,AAPL
2018-07-03,43.33443832397461,45.97999954223633,46.98749923706055,45.8849983215332,46.9474983215332,55819200,AAPL
2018-07-05,43.683143615722656,46.34999847412109,46.602500915527344,46.06999969482422,46.31499862670898,66416800,AAPL
2018-07-06,44.28868103027344,46.99250030517578,47.10749816894531,46.29999923706055,46.35499954223633,69940800,AAPL
2018-07-09,44.90362930297852,47.64500045776367,47.66999816894531,47.32500076293945,47.375,79026400,AAPL
2018-07-10,44.84944534301758,47.587501525878906,47.81999969482422,47.54499816894531,47.6775016784668,63756400,AAPL
2018-07-11,44.26748275756836,46.970001220703125,47.44499969482422,46.90250015258789,47.125,75326000,AAPL
2018-07-12,45.00966262817383,47.75749969482422,47.852500915527344,47.32749938964844,47.38249969482422,72164400,AAPL
2018-07-13,45.080345153808594,47.83250045776367,47.959999084472656,47.72499847412109,47.77000045776367,50055600,AAPL
2018-07-16,44.981388092041016,47.727500915527344,48.16249847412109,47.60499954223633,47.880001068115234,60172400,AAPL
2018-07-17,45.10862350463867,47.86249923706055,47.96749877929688,47.29999923706055,47.4375,62138000,AAPL
2018-07-18,44.86123275756836,47.59999847412109,47.95000076293945,47.48249816894531,47.94499969482422,65573600,AAPL
2018-07-19,45.20993423461914,47.970001220703125,48.13750076293945,47.42250061035156,47.42250061035156,81147200,AAPL
2018-07-20,45.106258392333984,47.86000061035156,48.10749816894531,47.54249954223633,47.94499969482422,82704800,AAPL
2018-07-23,45.14632034301758,47.90250015258789,47.9900016784668,47.38999938964844,47.66999816894531,63957600,AAPL
2018-07-24,45.47382736206055,48.25,48.415000915527344,48.01250076293945,48.11249923706055,74791600,AAPL
2018-07-25,45.902645111083984,48.70500183105469,48.712501525878906,48.10749816894531,48.26499938964844,66839600,AAPL
2018-07-26,45.7589111328125,48.5525016784668,48.9900016784668,48.40250015258789,48.65250015258789,76304000,AAPL
2018-07-27,44.99788284301758,47.744998931884766,48.79750061035156,47.525001525878906,48.747501373291016,96096000,AAPL
2018-07-30,44.74577713012695,47.477500915527344,48.04999923706055,47.26750183105469,47.97499847412109,84118000,AAPL
2018-07-31,44.83530426025391,47.5724983215332,48.03499984741211,47.334999084472656,47.57500076293945,157492000,AAPL
2018-08-01,47.4765510559082,50.375,50.43999862670898,49.32749938964844,49.782501220703125,271742800,AAPL
2018-08-02,48.86434173583984,51.84749984741211,52.095001220703125,50.087501525878906,50.14500045776367,249616000,AAPL
2018-08-03,49.00571060180664,51.997501373291016,52.185001373291016,51.369998931884766,51.75749969482422,133789600,AAPL
2018-08-06,49.26016616821289,52.26750183105469,52.3125,51.76750183105469,52.0,101701600,AAPL
2018-08-07,48.79835510253906,51.77750015258789,52.375,51.68999862670898,52.33000183105469,102349600,AAPL
2018-08-08,48.83135223388672,51.8125,51.95249938964844,51.130001068115234,51.51250076293945,90102000,AAPL
2018-08-09,49.21540832519531,52.220001220703125,52.44499969482422,51.79999923706055,52.38249969482422,93970400,AAPL
2018-08-10,49.06880187988281,51.88249969482422,52.275001525878906,51.66749954223633,51.84000015258789,98444800,AAPL
2018-08-13,49.38563537597656,52.21749877929688,52.73749923706055,51.92499923706055,52.32749938964844,103563600,AAPL
2018-08-14,49.593711853027344,52.4375,52.63999938964844,52.06499862670898,52.540000915527344,82992000,AAPL
2018-08-15,49.70956039428711,52.560001373291016,52.685001373291016,52.08250045776367,52.30500030517578,115230400,AAPL
2018-08-16,50.43781661987305,53.33000183105469,53.45249938964844,52.86750030517578,52.9375,114001600,AAPL
2018-08-17,51.44505310058594,54.39500045776367,54.48749923706055,53.290000915527344,53.36000061035156,141708000,AAPL
2018-08-20,50.94379806518555,53.8650016784668,54.79499816894531,53.77750015258789,54.525001525878906,121150800,AAPL
2018-08-21,50.84449005126953,53.7599983215332,54.29750061035156,53.50749969482422,54.20000076293945,104639200,AAPL
2018-08-22,50.84685897827149,53.76250076293945,54.09000015258789,53.459999084472656,53.525001525878906,76072400,AAPL
2018-08-23,50.95090103149414,53.872501373291016,54.26250076293945,53.650001525878906,53.66249847412109,75532800,AAPL
2018-08-24,51.10931015014648,54.040000915527344,54.22499847412109,53.77750015258789,54.150001525878906,73905600,AAPL
2018-08-27,51.53017425537109,54.48500061035156,54.685001373291016,54.08250045776367,54.28749847412109,82100400,AAPL
2018-08-28,51.94631576538086,54.92499923706055,55.1349983215332,54.72999954223633,54.75249862670898,91107200,AAPL
2018-08-29,52.72183990478516,55.744998931884766,55.872501373291016,54.852500915527344,55.03749847412109,109019200,AAPL
2018-08-30,53.206539154052734,56.25749969482422,57.06499862670898,55.59999847412109,55.8125,195175200,AAPL
2018-08-31,53.82129669189453,56.907501220703125,57.21749877929688,56.5,56.62749862670898,173360400,AAPL
2018-09-04,53.993896484375,57.09000015258789,57.29499816894531,56.657501220703125,57.102500915527344,109560400,AAPL
2018-09-05,53.6416015625,56.71749877929688,57.41749954223633,56.275001525878906,57.247501373291016,133332000,AAPL
2018-09-06,52.75020980834961,55.775001525878906,56.837501525878906,55.32500076293945,56.557498931884766,137160000,AAPL
2018-09-07,52.32462310791016,55.32500076293945,56.34249877929688,55.1775016784668,55.462501525878906,150479200,AAPL
2018-09-10,51.622371673583984,54.58250045776367,55.462501525878906,54.11750030517578,55.23749923706055,158066000,AAPL
2018-09-11,52.92753601074219,55.962501525878906,56.07500076293945,54.13999938964844,54.50249862670898,142996000,AAPL
2018-09-12,52.27024459838867,55.26750183105469,56.25,54.959999084472656,56.23500061035156,197114800,AAPL
2018-09-13,53.53282928466797,56.602500915527344,57.087501525878906,55.64250183105469,55.880001068115234,166825600,AAPL
2018-09-14,52.9251823425293,55.959999084472656,56.709999084472656,55.630001068115234,56.4375,127997200,AAPL
2018-09-17,51.51598739624024,54.470001220703125,55.73749923706055,54.317501068115234,55.53749847412109,148780400,AAPL
2018-09-18,51.60111618041992,54.560001373291016,55.462501525878906,54.27999877929688,54.4474983215332,126286800,AAPL
2018-09-19,51.6318473815918,54.59249877929688,54.90499877929688,53.82500076293945,54.625,108495200,AAPL
2018-09-20,52.02433013916016,55.00749969482422,55.56999969482422,54.78749847412109,55.060001373291016,106435200,AAPL
2018-09-21,51.46397399902344,54.415000915527344,55.34000015258789,54.3224983215332,55.19499969482422,384986800,AAPL
2018-09-24,52.20402908325195,55.1974983215332,55.31499862670898,54.157501220703125,54.20500183105469,110773600,AAPL
2018-09-25,52.53504943847656,55.54750061035156,55.70500183105469,54.92499923706055,54.9375,98217600,AAPL
2018-09-26,52.116546630859375,55.10499954223633,55.9375,54.93999862670898,55.25,95938800,AAPL
2018-09-27,53.18762969970703,56.23749923706055,56.61000061035156,55.8849983215332,55.95500183105469,120724800,AAPL
2018-09-28,53.374420166015625,56.435001373291016,56.459999084472656,56.005001068115234,56.1974983215332,91717600,AAPL
2018-10-01,53.73381042480469,56.81499862670898,57.35499954223633,56.587501525878906,56.98749923706055,94403200,AAPL
2018-10-02,54.21142959594727,57.31999969482422,57.5,56.657501220703125,56.8125,99152800,AAPL
2018-10-03,54.87109756469727,58.01750183105469,58.36750030517578,57.44499969482422,57.51250076293945,114619200,AAPL
2018-10-04,53.90641784667969,56.997501373291016,58.087501525878906,56.682498931884766,57.69499969482422,128168000,AAPL
2018-10-05,53.03157806396485,56.0724983215332,57.102500915527344,55.14500045776367,56.9900016784668,134322000,AAPL
2018-10-08,52.90863037109375,55.942501068115234,56.20000076293945,55.04999923706055,55.5525016784668,118655600,AAPL
2018-10-09,53.6416015625,56.71749877929688,56.817501068115234,55.5625,55.90999984741211,107564000,AAPL
2018-10-10,51.15660095214844,54.09000015258789,56.587501525878906,54.01250076293945,56.3650016784668,167962400,AAPL
2018-10-11,50.70499420166016,53.61249923706055,54.875,53.08000183105469,53.630001068115234,212497600,AAPL
2018-10-12,52.5161361694336,55.52750015258789,55.720001220703125,54.209999084472656,55.10499954223633,161351600,AAPL
2018-10-15,51.393043518066406,54.34000015258789,55.45750045776367,54.317501068115234,55.290000915527344,123164000,AAPL
2018-10-16,52.52560424804688,55.53749847412109,55.747501373291016,54.18999862670898,54.73249816894531,116736000,AAPL
2018-10-17,52.2985954284668,55.29750061035156,55.65999984741211,54.834999084472656,55.57500076293945,91541600,AAPL
2018-10-18,51.076210021972656,54.005001068115234,54.935001373291016,53.25,54.46500015258789,130325200,AAPL
2018-10-19,51.854095458984375,54.82749938964844,55.31499862670898,54.35749816894531,54.51499938964844,132314800,AAPL
2018-10-22,52.17091751098633,55.16249847412109,55.84000015258789,54.73500061035156,54.9474983215332,115168400,AAPL
2018-10-23,52.66272735595703,55.682498931884766,55.8125,53.67499923706055,53.95750045776367,155071200,AAPL
2018-10-24,50.8563117980957,53.772499084472656,56.057498931884766,53.6349983215332,55.650001525878906,163702000,AAPL
2018-10-25,51.96995162963867,54.95000076293945,55.345001220703125,54.1875,54.4275016784668,119423200,AAPL
2018-10-26,51.14241027832031,54.07500076293945,55.04750061035156,53.16749954223633,53.97499847412109,189033600,AAPL
2018-10-29,50.18245315551758,53.060001373291016,54.92250061035156,51.522499084472656,54.79750061035156,183742000,AAPL
2018-10-30,50.43307113647461,53.32500076293945,53.79499816894531,52.317501068115234,52.78749847412109,146640000,AAPL
2018-10-31,51.74769592285156,54.71500015258789,55.11249923706055,54.15499877929688,54.220001220703125,153435600,AAPL
2018-11-01,52.54214096069336,55.55500030517578,55.59000015258789,54.20249938964844,54.76250076293945,233292800,AAPL
2018-11-02,49.05699157714844,51.869998931884766,53.41249847412109,51.35749816894531,52.38750076293945,365314800,AAPL
2018-11-05,47.66434097290039,50.397499084472656,51.09749984741211,49.54249954223633,51.07500076293945,264654800,AAPL
2018-11-06,48.179786682128906,50.942501068115234,51.18000030517578,50.42250061035156,50.47999954223633,127531600,AAPL
2018-11-07,49.6409912109375,52.48749923706055,52.51499938964844,51.032501220703125,51.49250030517578,133697600,AAPL
2018-11-08,49.4677963256836,52.122501373291016,52.52999877929688,51.6875,52.494998931884766,101450400,AAPL
2018-11-09,48.51398468017578,51.11750030517578,51.50249862670898,50.5625,51.38750076293945,137463200,AAPL
2018-11-12,46.070125579833984,48.54249954223633,49.962501525878906,48.4474983215332,49.75,204542000,AAPL
2018-11-13,45.60982894897461,48.057498931884766,49.29499816894531,47.86249923706055,47.907501220703125,187531600,AAPL
2018-11-14,44.32147979736328,46.70000076293945,48.619998931884766,46.48249816894531,48.47499847412109,243204000,AAPL
2018-11-15,45.41526794433594,47.852500915527344,47.99250030517578,46.72499847412109,47.09749984741211,185915200,AAPL
2018-11-16,45.91828536987305,48.38249969482422,48.74250030517578,47.3650016784668,47.625,147713200,AAPL
2018-11-19,44.09845352172852,46.46500015258789,47.67499923706055,46.247501373291016,47.5,167701200,AAPL
2018-11-20,41.99150848388672,44.244998931884766,45.36750030517578,43.87749862670898,44.59249877929688,271300800,AAPL
2018-11-21,41.944068908691406,44.19499969482422,45.067501068115234,44.13750076293945,44.932498931884766,124496800,AAPL
2018-11-23,40.87873077392578,43.0724983215332,44.150001525878906,43.025001525878906,43.73500061035156,94496000,AAPL
2018-11-26,41.43155670166016,43.65499877929688,43.73749923706055,42.56499862670898,43.560001373291016,179994000,AAPL
2018-11-27,41.34139251708984,43.560001373291016,43.692501068115234,42.720001220703125,42.87749862670898,165549600,AAPL
2018-11-28,42.931095123291016,45.23500061035156,45.3224983215332,43.73249816894531,44.182498931884766,184250000,AAPL
2018-11-29,42.60127639770508,44.88750076293945,45.70000076293945,44.42499923706055,45.665000915527344,167080000,AAPL
2018-11-30,42.37114334106445,44.64500045776367,45.08250045776367,44.25749969482422,45.0724983215332,158126000,AAPL
2018-12-03,43.851688385009766,46.20500183105469,46.23500061035156,45.3025016784668,46.1150016784668,163210000,AAPL
2018-12-04,41.92270278930664,44.17250061035156,45.59749984741211,44.067501068115234,45.23749923706055,165377200,AAPL
2018-12-06,41.45529174804688,43.68000030517578,43.69499969482422,42.60499954223633,42.93999862670898,172393600,AAPL
2018-12-07,39.97712326049805,42.122501373291016,43.622501373291016,42.07500076293945,43.372501373291016,169126400,AAPL
2018-12-10,40.240478515625,42.400001525878906,42.522499084472656,40.83250045776367,41.25,248104000,AAPL
2018-12-11,40.01034164428711,42.157501220703125,42.9474983215332,41.75,42.915000915527344,189126800,AAPL
2018-12-12,40.12184524536133,42.275001525878906,42.97999954223633,42.255001068115234,42.59999847412109,142510800,AAPL
2018-12-13,40.560794830322266,42.73749923706055,43.14250183105469,42.38750076293945,42.622501373291016,127594400,AAPL
2018-12-14,39.26295471191406,41.369998931884766,42.27000045776367,41.31999969482422,42.25,162814800,AAPL
2018-12-17,38.89754867553711,40.98500061035156,42.087501525878906,40.682498931884766,41.36249923706055,177151600,AAPL
2018-12-18,39.402931213378906,41.51750183105469,41.88249969482422,41.09749984741211,41.345001220703125,135366000,AAPL
2018-12-19,38.17388534545898,40.22249984741211,41.86249923706055,39.772499084472656,41.5,196189200,AAPL
2018-12-20,37.21058654785156,39.20750045776367,40.52750015258789,38.82500076293945,40.09999847412109,259092000,AAPL
2018-12-21,35.76326370239258,37.682498931884766,39.540000915527344,37.407501220703125,39.21500015258789,382978400,AAPL
2018-12-24,34.83790969848633,36.70750045776367,37.88750076293945,36.647499084472656,37.03749847412109,148676800,AAPL
2018-12-26,37.29125595092773,39.29249954223633,39.307498931884766,36.68000030517578,37.07500076293945,234330000,AAPL
2018-12-27,37.04924774169922,39.03749847412109,39.192501068115234,37.51750183105469,38.959999084472656,212468400,AAPL
2018-12-28,37.06821823120117,39.057498931884766,39.630001068115234,38.63750076293945,39.375,169165600,AAPL
2018-12-31,37.42649459838867,39.435001373291016,39.84000015258789,39.119998931884766,39.63249969482422,140014000,AAPL
2019-01-02,37.46920776367188,39.47999954223633,39.712501525878906,38.557498931884766,38.72249984741211,148158800,AAPL
2019-01-03,33.736995697021484,35.54750061035156,36.43000030517578,35.5,35.994998931884766,365248800,AAPL
2019-01-04,35.17720413208008,37.06499862670898,37.13750076293945,35.95000076293945,36.13249969482422,234428400,AAPL
2019-01-07,35.098907470703125,36.98249816894531,37.20750045776367,36.47499847412109,37.17499923706055,219111200,AAPL
2019-01-08,35.76800537109375,37.6875,37.95500183105469,37.130001068115234,37.38999938964844,164101200,AAPL
2019-01-09,36.37540817260742,38.32749938964844,38.63249969482422,37.407501220703125,37.8224983215332,180396400,AAPL
2019-01-10,36.49167251586914,38.45000076293945,38.49250030517578,37.71500015258789,38.125,143122800,AAPL
2019-01-11,36.133392333984375,38.0724983215332,38.42499923706055,37.87749862670898,38.220001220703125,108092800,AAPL
2019-01-14,35.59005355834961,37.5,37.817501068115234,37.30500030517578,37.712501525878906,129756800,AAPL
2019-01-15,36.31846237182617,38.26750183105469,38.34749984741211,37.51250076293945,37.567501068115234,114843600,AAPL
2019-01-16,36.76213836669922,38.73500061035156,38.970001220703125,38.25,38.27000045776367,122278800,AAPL
2019-01-17,36.980430603027344,38.96500015258789,39.415000915527344,38.31499862670898,38.54999923706055,119284800,AAPL
2019-01-18,37.20822143554688,39.20500183105469,39.470001220703125,38.994998931884766,39.375,135004000,AAPL
2019-01-22,36.37303924560547,38.32500076293945,39.182498931884766,38.15499877929688,39.102500915527344,121576000,AAPL
2019-01-23,36.5201301574707,38.47999954223633,38.78499984741211,37.92499923706055,38.53749847412109,92522400,AAPL
2019-01-24,36.23067092895508,38.17499923706055,38.619998931884766,37.935001373291016,38.52750015258789,101766000,AAPL
2019-01-25,37.43124008178711,39.43999862670898,39.532501220703125,38.58000183105469,38.869998931884766,134142000,AAPL
2019-01-28,37.08481979370117,39.07500076293945,39.08250045776367,38.415000915527344,38.9474983215332,104768400,AAPL
2019-01-29,36.700462341308594,38.66999816894531,39.532501220703125,38.52750015258789,39.0625,166348800,AAPL
2019-01-30,39.20836639404297,41.3125,41.53749847412109,40.057498931884766,40.8125,244439200,AAPL
2019-01-31,39.490718841552734,41.61000061035156,42.25,41.13999938964844,41.52750015258789,162958400,AAPL
2019-02-01,39.50970458984375,41.630001068115234,42.244998931884766,41.48249816894531,41.7400016784668,130672400,AAPL
2019-02-04,40.63197326660156,42.8125,42.915000915527344,41.81999969482422,41.852500915527344,125982000,AAPL
2019-02-05,41.3271713256836,43.54499816894531,43.77000045776367,43.087501525878906,43.21500015258789,144406400,AAPL
2019-02-06,41.34139251708984,43.560001373291016,43.89250183105469,43.212501525878906,43.66249847412109,112958400,AAPL
2019-02-07,40.55842208862305,42.73500061035156,43.48500061035156,42.584999084472656,43.09999847412109,126966800,AAPL
2019-02-08,40.606082916259766,42.602500915527344,42.665000915527344,42.10499954223633,42.247501373291016,95280000,AAPL
2019-02-11,40.37256622314453,42.35749816894531,42.8025016784668,42.3125,42.76250076293945,83973600,AAPL
2019-02-12,40.72045135498047,42.72249984741211,42.75,42.42499923706055,42.525001525878906,89134000,AAPL
2019-02-13,40.55126953125,42.54499816894531,43.119998931884766,42.47999954223633,42.84749984741211,89960800,AAPL
2019-02-14,40.69902420043945,42.70000076293945,42.81499862670898,42.345001220703125,42.4275016784668,87342800,AAPL
2019-02-15,40.60846710205078,42.60499954223633,42.92499923706055,42.4375,42.8125,98507200,AAPL
2019-02-19,40.72997283935547,42.73249816894531,42.86000061035156,42.372501373291016,42.4275016784668,75891200,AAPL
2019-02-20,40.99210357666016,43.00749969482422,43.33000183105469,42.747501373291016,42.79750061035156,104457600,AAPL
2019-02-21,40.7609748840332,42.76499938964844,43.09249877929688,42.57500076293945,42.95000076293945,68998800,AAPL
2019-02-22,41.216087341308594,43.24250030517578,43.25,42.845001220703125,42.89500045776367,75652800,AAPL
2019-02-25,41.51632308959961,43.557498931884766,43.96749877929688,43.48749923706055,43.540000915527344,87493600,AAPL
2019-02-26,41.540157318115234,43.58250045776367,43.82500076293945,43.29249954223633,43.4275016784668,68280800,AAPL
2019-02-27,41.66883087158203,43.71749877929688,43.75,43.182498931884766,43.3025016784668,111341600,AAPL
2019-02-28,41.258975982666016,43.28749847412109,43.727500915527344,43.22999954223633,43.58000183105469,112861600,AAPL
2019-03-01,41.69265365600586,43.74250030517578,43.78749847412109,43.22249984741211,43.56999969482422,103544800,AAPL
2019-03-04,41.90234756469727,43.962501525878906,44.4375,43.49250030517578,43.92250061035156,109744800,AAPL
2019-03-05,41.82609176635742,43.88249969482422,44.0,43.6349983215332,43.98500061035156,78949600,AAPL
2019-03-06,41.58543395996094,43.630001068115234,43.872501373291016,43.48500061035156,43.66749954223633,83241600,AAPL
2019-03-07,41.10409164428711,43.125,43.61000061035156,43.005001068115234,43.46749877929688,99185600,AAPL
2019-03-08,41.2017822265625,43.227500915527344,43.26750183105469,42.375,42.58000183105469,95997600,AAPL
2019-03-11,42.62911224365234,44.72499847412109,44.77999877929688,43.837501525878906,43.872501373291016,128044000,AAPL
2019-03-12,43.10806274414063,45.227500915527344,45.66749954223633,44.84249877929688,45.0,129870400,AAPL
2019-03-13,43.2986946105957,45.4275016784668,45.82500076293945,45.22999954223633,45.5625,124130000,AAPL
2019-03-14,43.78002548217773,45.932498931884766,46.025001525878906,45.63999938964844,45.97499847412109,94318000,AAPL
2019-03-15,44.34952926635742,46.52999877929688,46.83250045776367,45.935001373291016,46.212501525878906,156171600,AAPL
2019-03-18,44.802276611328125,47.005001068115234,47.09749984741211,46.4474983215332,46.45000076293945,104879200,AAPL
2019-03-19,44.44722366333008,46.63249969482422,47.247501373291016,46.47999954223633,47.087501525878906,126585600,AAPL
2019-03-20,44.83562469482422,47.040000915527344,47.372501373291016,46.182498931884766,46.557498931884766,124140800,AAPL
2019-03-21,46.4869384765625,48.772499084472656,49.08250045776367,47.45249938964844,47.505001068115234,204136800,AAPL
2019-03-22,45.524261474609375,47.76250076293945,49.42250061035156,47.69499969482422,48.834999084472656,169630800,AAPL
2019-03-25,44.97383880615234,47.185001373291016,47.994998931884766,46.650001525878906,47.87749862670898,175381200,AAPL
2019-03-26,44.50917434692383,46.6974983215332,48.220001220703125,46.14500045776367,47.915000915527344,199202000,AAPL
2019-03-27,44.90948867797852,47.11750030517578,47.43999862670898,46.63750076293945,47.1875,119393600,AAPL
2019-03-28,44.96905899047852,47.18000030517578,47.38999938964844,46.88249969482422,47.23749923706055,83121600,AAPL
2019-03-29,45.262149810791016,47.48749923706055,47.52000045776367,47.1349983215332,47.45750045776367,94256000,AAPL
2019-04-01,45.56955337524414,47.810001373291016,47.91999816894531,47.095001220703125,47.90999984741211,111448000,AAPL
2019-04-02,46.23196792602539,48.505001068115234,48.6150016784668,47.76250076293945,47.772499084472656,91062800,AAPL
2019-04-03,46.54889297485352,48.837501525878906,49.125,48.28749847412109,48.3125,93087200,AAPL
2019-04-04,46.62991714477539,48.92250061035156,49.09249877929688,48.28499984741211,48.6974983215332,76457200,AAPL
2019-04-05,46.94205474853516,49.25,49.275001525878906,48.98249816894531,49.11249923706055,74106400,AAPL
2019-04-08,47.68073654174805,50.025001525878906,50.057498931884766,49.084999084472656,49.10499954223633,103526800,AAPL
2019-04-09,47.537784576416016,49.875,50.712501525878906,49.807498931884766,50.08000183105469,143072800,AAPL
2019-04-10,47.804649353027344,50.15499877929688,50.185001373291016,49.54499816894531,49.66999816894531,86781200,AAPL
2019-04-11,47.40672302246094,49.73749923706055,50.25,49.61000061035156,50.212501525878906,83603200,AAPL
2019-04-12,47.387657165527344,49.71749877929688,50.03499984741211,49.0525016784668,49.79999923706055,111042800,AAPL
2019-04-15,47.47343826293945,49.807498931884766,49.962501525878906,49.50249862670898,49.64500045776367,70146400,AAPL
2019-04-16,47.47819900512695,49.8125,50.34249877929688,49.63999938964844,49.8650016784668,102785600,AAPL
2019-04-17,48.40275192260742,50.782501220703125,50.845001220703125,49.65250015258789,49.8849983215332,115627200,AAPL
2019-04-18,48.57669448852539,50.96500015258789,51.03749847412109,50.630001068115234,50.77999877929688,96783200,AAPL
2019-04-22,48.73635482788086,51.13249969482422,51.23500061035156,50.584999084472656,50.70750045776367,77758000,AAPL
2019-04-23,49.43928909301758,51.869998931884766,51.9375,50.97499847412109,51.10749816894531,93292000,AAPL
2019-04-24,49.36303329467773,51.790000915527344,52.119998931884766,51.76250076293945,51.84000015258789,70162400,AAPL
2019-04-25,48.91506576538086,51.31999969482422,51.93999862670898,51.27999877929688,51.70750045776367,74172800,AAPL
2019-04-26,48.68153762817383,51.07500076293945,51.25,50.52999877929688,51.22499847412109,74596400,AAPL
2019-04-29,48.75541305541992,51.15250015258789,51.49250030517578,50.96500015258789,51.09999847412109,88818800,AAPL
2019-04-30,47.81656265258789,50.16749954223633,50.84999847412109,49.77750015258789,50.76499938964844,186139600,AAPL
2019-05-01,50.16366195678711,52.630001068115234,53.82749938964844,52.307498931884766,52.470001220703125,259309200,AAPL
2019-05-02,49.83722305297852,52.28749847412109,53.16249847412109,52.032501220703125,52.459999084472656,127985200,AAPL
2019-05-03,50.45674896240234,52.9375,52.959999084472656,52.557498931884766,52.72249984741211,83569600,AAPL
2019-05-06,49.67757034301758,52.119998931884766,52.209999084472656,50.875,51.0724983215332,129772400,AAPL
2019-05-07,48.338417053222656,50.71500015258789,51.85499954223633,50.20750045776367,51.470001220703125,155054800,AAPL
2019-05-08,48.347938537597656,50.72499847412109,51.334999084472656,50.4375,50.47499847412109,105358000,AAPL
2019-05-09,47.82847595214844,50.18000030517578,50.41999816894531,49.165000915527344,50.09999847412109,139634400,AAPL
2019-05-10,47.16590118408203,49.29499816894531,49.712501525878906,48.192501068115234,49.35499954223633,164834800,AAPL
2019-05-13,44.42464065551758,46.43000030517578,47.369998931884766,45.712501525878906,46.9275016784668,229722400,AAPL
2019-05-14,45.127891540527344,47.165000915527344,47.42499923706055,46.352500915527344,46.602500915527344,146118800,AAPL
2019-05-15,45.66849136352539,47.72999954223633,47.9375,46.505001068115234,46.567501068115234,106178800,AAPL
2019-05-16,45.467559814453125,47.52000045776367,48.11750030517578,47.209999084472656,47.477500915527344,132125600,AAPL
2019-05-17,45.2092170715332,47.25,47.72499847412109,46.68999862670898,46.73249816894531,131516400,AAPL
2019-05-20,43.795528411865234,45.772499084472656,46.087501525878906,45.06999969482422,45.880001068115234,154449200,AAPL
2019-05-21,44.63513946533203,46.650001525878906,47.0,46.17499923706055,46.30500030517578,113459200,AAPL
2019-05-22,43.72138595581055,45.69499969482422,46.4275016784668,45.63750076293945,46.165000915527344,118994400,AAPL
2019-05-23,42.975059509277344,44.915000915527344,45.1349983215332,44.45249938964844,44.95000076293945,146118800,AAPL
2019-05-24,42.81001663208008,44.74250030517578,45.53499984741211,44.65499877929688,45.04999923706055,94858800,AAPL
2019-05-28,42.63301086425781,44.557498931884766,45.147499084472656,44.477500915527344,44.72999954223633,111792800,AAPL
2019-05-29,42.42969512939453,44.345001220703125,44.837501525878906,44.0,44.10499954223633,113924800,AAPL
2019-05-30,42.64975357055664,44.57500076293945,44.807498931884766,44.16749954223633,44.48749923706055,84873600,AAPL
2019-05-31,41.877140045166016,43.76750183105469,44.497501373291016,43.747501373291016,44.057498931884766,108174400,AAPL
2019-06-03,41.45375061035156,43.32500076293945,44.47999954223633,42.567501068115234,43.900001525878906,161584400,AAPL
2019-06-04,42.97029113769531,44.90999984741211,44.95750045776367,43.630001068115234,43.86000061035156,123872000,AAPL
2019-06-05,43.66396331787109,45.6349983215332,46.247501373291016,45.28499984741211,46.06999969482422,119093600,AAPL
2019-06-06,44.30503082275391,46.30500030517578,46.36750030517578,45.53749847412109,45.77000045776367,90105200,AAPL
2019-06-07,45.48431396484375,47.53749847412109,47.97999954223633,46.442501068115234,46.62749862670898,122737600,AAPL
2019-06-10,46.06556701660156,48.14500045776367,48.84249877929688,47.90499877929688,47.95249938964844,104883600,AAPL
2019-06-11,46.59897994995117,48.70249938964844,49.0,48.400001525878906,48.71500015258789,107731600,AAPL
2019-06-12,46.450679779052734,48.54750061035156,48.99250030517578,48.34749984741211,48.48749923706055,73012800,AAPL
2019-06-13,46.44111251831055,48.53749847412109,49.1974983215332,48.400001525878906,48.67499923706055,86698400,AAPL
2019-06-14,46.10384750366211,48.185001373291016,48.397499084472656,47.57500076293945,47.88750076293945,75046000,AAPL
2019-06-17,46.3789176940918,48.47249984741211,48.7400016784668,48.04249954223633,48.22499847412109,58676400,AAPL
2019-06-18,47.46968078613281,49.61249923706055,50.0724983215332,48.8025016784668,49.01250076293945,106204000,AAPL
2019-06-19,47.33095169067383,49.46749877929688,49.970001220703125,49.32749938964844,49.91999816894531,84496800,AAPL
2019-06-20,47.711273193359375,49.8650016784668,50.15250015258789,49.50749969482422,50.09249877929688,86056000,AAPL
2019-06-21,47.548614501953125,49.69499969482422,50.212501525878906,49.53749847412109,49.70000076293945,191202400,AAPL
2019-06-24,47.50078582763672,49.64500045776367,50.040000915527344,49.54249954223633,49.6349983215332,72881600,AAPL
2019-06-25,46.7807846069336,48.89250183105469,49.81499862670898,48.8224983215332,49.60749816894531,84281200,AAPL
2019-06-26,47.7926025390625,49.95000076293945,50.247501373291016,49.337501525878906,49.442501068115234,104270000,AAPL
2019-06-27,47.77825164794922,49.935001373291016,50.39250183105469,49.89250183105469,50.0724983215332,83598800,AAPL
2019-06-28,47.34290313720703,49.47999954223633,49.875,49.26250076293945,49.66999816894531,124442400,AAPL
2019-07-01,48.211212158203125,50.38750076293945,51.122501373291016,50.16249847412109,50.79249954223633,109012000,AAPL
2019-07-02,48.493465423583984,50.682498931884766,50.782501220703125,50.34000015258789,50.352500915527344,67740800,AAPL
2019-07-03,48.89532852172852,51.102500915527344,51.11000061035156,50.67250061035156,50.81999969482422,45448000,AAPL
2019-07-05,48.85227584838867,51.057498931884766,51.27000045776367,50.72499847412109,50.837501525878906,69062000,AAPL
2019-07-08,47.84523010253906,50.005001068115234,50.34999847412109,49.602500915527344,50.20249938964844,101354400,AAPL
2019-07-09,48.137054443359375,50.310001373291016,50.37749862670898,49.70249938964844,49.79999923706055,82312000,AAPL
2019-07-10,48.613059997558594,50.807498931884766,50.932498931884766,50.38999938964844,50.462501525878906,71588400,AAPL
2019-07-11,48.25904846191406,50.4375,51.09749984741211,50.4275016784668,50.82749938964844,80767200,AAPL
2019-07-12,48.62981414794922,50.82500076293945,51.0,50.54999923706055,50.61249923706055,70380800,AAPL
2019-07-15,49.08669662475586,51.3025016784668,51.46749877929688,51.0,51.022499084472656,67789600,AAPL
2019-07-16,48.9168586730957,51.125,51.52750015258789,50.875,51.147499084472656,67467200,AAPL
2019-07-17,48.64177322387695,50.837501525878906,51.272499084472656,50.817501068115234,51.01250076293945,56430000,AAPL
2019-07-18,49.1943244934082,51.415000915527344,51.470001220703125,50.92499923706055,51.0,74162400,AAPL
2019-07-19,48.45997619628906,50.647499084472656,51.625,50.59000015258789,51.4474983215332,83717200,AAPL
2019-07-22,49.56748580932617,51.80500030517578,51.807498931884766,50.90250015258789,50.91249847412109,89111600,AAPL
2019-07-23,49.95498275756836,52.209999084472656,52.227500915527344,51.8224983215332,52.1150016784668,73420800,AAPL
2019-07-24,49.91432571411133,52.16749954223633,52.28749847412109,51.79249954223633,51.91749954223633,59966400,AAPL
2019-07-25,49.51964569091797,51.755001068115234,52.310001373291016,51.682498931884766,52.22249984741211,55638400,AAPL
2019-07-26,49.69186782836914,51.935001373291016,52.432498931884766,51.78499984741211,51.869998931884766,70475600,AAPL
2019-07-29,50.15592193603516,52.41999816894531,52.65999984741211,52.11000061035156,52.1150016784668,86693600,AAPL
2019-07-30,49.94063568115234,52.19499969482422,52.540000915527344,51.82749938964844,52.18999862670898,135742800,AAPL
2019-07-31,50.95964050292969,53.2599983215332,55.34249877929688,52.82500076293945,54.10499954223633,277125600,AAPL
2019-08-01,49.85692596435547,52.10749816894531,54.50749969482422,51.685001373291016,53.47499847412109,216071600,AAPL
2019-08-02,48.80204391479492,51.005001068115234,51.60749816894531,50.407501220703125,51.38249969482422,163448400,AAPL
2019-08-05,46.24734878540039,48.334999084472656,49.66249847412109,48.14500045776367,49.497501373291016,209572000,AAPL
2019-08-06,47.12282943725586,49.25,49.51750183105469,48.5099983215332,49.07749938964844,143299200,AAPL
2019-08-07,47.610801696777344,49.7599983215332,49.88999938964844,48.45500183105469,48.852500915527344,133457600,AAPL
2019-08-08,48.6609001159668,50.85749816894531,50.88249969482422,49.84749984741211,50.04999923706055,108038000,AAPL
2019-08-09,48.25991439819336,50.247501373291016,50.68999862670898,49.8224983215332,50.32500076293945,98478800,AAPL
2019-08-12,48.13746643066406,50.119998931884766,50.51250076293945,49.78749847412109,49.90499877929688,89927600,AAPL
2019-08-13,50.1760139465332,52.24250030517578,53.03499984741211,50.119998931884766,50.255001068115234,188874000,AAPL
2019-08-14,48.68252182006836,50.6875,51.61000061035156,50.647499084472656,50.790000915527344,146189600,AAPL
2019-08-15,48.44000244140625,50.435001373291016,51.28499984741211,49.91749954223633,50.8650016784668,108909600,AAPL
2019-08-16,49.58292770385742,51.625,51.790000915527344,50.959999084472656,51.06999969482422,110481600,AAPL
2019-08-19,50.50736618041992,52.587501525878906,53.182498931884766,52.50749969482422,52.65499877929688,97654400,AAPL
2019-08-20,50.509765625,52.59000015258789,53.337501525878906,52.58000183105469,52.720001220703125,107537200,AAPL
2019-08-21,51.05721664428711,53.15999984741211,53.41249847412109,52.900001525878906,53.247501373291016,86141600,AAPL
2019-08-22,51.01399993896485,53.1150016784668,53.61000061035156,52.6875,53.29750061035156,89014800,AAPL
2019-08-23,48.656097412109375,50.65999984741211,53.01250076293945,50.25,52.35749816894531,187272000,AAPL
2019-08-26,49.58053207397461,51.622501373291016,51.79750061035156,51.26499938964844,51.46500015258789,104174400,AAPL
2019-08-27,49.02108001708984,51.040000915527344,52.13750076293945,50.88249969482422,51.96500015258789,103493200,AAPL
2019-08-28,49.35002517700195,51.38249969482422,51.43000030517578,50.83000183105469,51.025001525878906,63755200,AAPL
2019-08-29,50.18560791015625,52.25249862670898,52.33000183105469,51.665000915527344,52.125,83962000,AAPL
2019-08-30,50.12078857421875,52.185001373291016,52.61249923706055,51.79999923706055,52.540000915527344,84573600,AAPL
2019-09-03,49.39083480834961,51.42499923706055,51.744998931884766,51.05500030517578,51.60749816894531,80092000,AAPL
2019-09-04,50.22883987426758,52.29750061035156,52.369998931884766,51.83000183105469,52.09749984741211,76752400,AAPL
2019-09-05,51.21088409423828,53.31999969482422,53.49250030517578,52.87749862670898,53.0,95654800,AAPL
2019-09-06,51.2060775756836,53.31499862670898,53.60499954223633,53.12749862670898,53.51250076293945,77449200,AAPL
2019-09-09,51.424583435058594,53.54249954223633,54.11000061035156,52.76750183105469,53.709999084472656,109237600,AAPL
2019-09-10,52.03207015991211,54.17499923706055,54.19499969482422,52.9275016784668,53.46500015258789,127111600,AAPL
2019-09-11,53.68642807006836,55.897499084472656,55.9275016784668,54.432498931884766,54.51750183105469,177158400,AAPL
2019-09-12,53.56637191772461,55.772499084472656,56.60499954223633,55.71500015258789,56.20000076293945,128906800,AAPL
2019-09-13,52.52428436279297,54.6875,55.1974983215332,54.255001068115234,55.0,159053200,AAPL
2019-09-16,52.800418853759766,54.97499847412109,55.032501220703125,54.38999938964844,54.432498931884766,84632400,AAPL
2019-09-17,52.99251174926758,55.17499923706055,55.20500183105469,54.77999877929688,54.9900016784668,73274800,AAPL
2019-09-18,53.48954391479492,55.692501068115234,55.712501525878906,54.86000061035156,55.26499938964844,101360000,AAPL
2019-09-19,53.054935455322266,55.2400016784668,55.93999862670898,55.09249877929688,55.50249862670898,88242400,AAPL
2019-09-20,52.27938461303711,54.432498931884766,55.63999938964844,54.36750030517578,55.345001220703125,221652400,AAPL
2019-09-23,52.51709365844727,54.68000030517578,54.959999084472656,54.41249847412109,54.73749923706055,76662000,AAPL
2019-09-24,52.267372131347656,54.41999816894531,55.622501373291016,54.29750061035156,55.25749969482422,124763200,AAPL
2019-09-25,53.07174301147461,55.25749969482422,55.375,54.28499984741211,54.63750076293945,87613600,AAPL
2019-09-26,52.79801940917969,54.97249984741211,55.23500061035156,54.70750045776367,55.0,75334000,AAPL
2019-09-27,52.54110336303711,54.70500183105469,55.2400016784668,54.31999969482422,55.1349983215332,101408000,AAPL
2019-09-30,53.77767562866211,55.99250030517578,56.14500045776367,55.1974983215332,55.22499847412109,103909600,AAPL
2019-10-01,53.92654037475586,56.147499084472656,57.05500030517578,56.04999923706055,56.26750183105469,139223200,AAPL
2019-10-02,52.5747299194336,54.7400016784668,55.89500045776367,54.48249816894531,55.76499938964844,138449200,AAPL
2019-10-03,53.02132797241211,55.20500183105469,55.2400016784668,53.782501220703125,54.60749816894531,114426000,AAPL
2019-10-04,54.507606506347656,56.75249862670898,56.872501373291016,55.97249984741211,56.40999984741211,138478800,AAPL
2019-10-07,54.51960754394531,56.76499938964844,57.48249816894531,56.459999084472656,56.567501068115234,122306000,AAPL
2019-10-08,53.88092041015625,56.09999847412109,57.01499938964844,56.08250045776367,56.45500183105469,111820000,AAPL
2019-10-09,54.51241683959961,56.75749969482422,56.9474983215332,56.40999984741211,56.75749969482422,74770400,AAPL
2019-10-10,55.24715805053711,57.522499084472656,57.61000061035156,56.82500076293945,56.98249816894531,113013600,AAPL
2019-10-11,56.71663284301758,59.0525016784668,59.40999984741211,58.07749938964844,58.23749923706055,166795600,AAPL
2019-10-14,56.63500595092773,58.96749877929688,59.532501220703125,58.66749954223633,58.72499847412109,96427600,AAPL
2019-10-15,56.502925872802734,58.83000183105469,59.41249847412109,58.720001220703125,59.09749984741211,87360000,AAPL
2019-10-16,56.27482223510742,58.59249877929688,58.810001373291016,58.29999923706055,58.34249877929688,73903200,AAPL
2019-10-17,56.49332427978516,58.81999969482422,59.03749847412109,58.380001068115234,58.772499084472656,67585200,AAPL
2019-10-18,56.76466369628906,59.102500915527344,59.39500045776367,58.5724983215332,58.647499084472656,97433600,AAPL
2019-10-21,57.74911880493164,60.12749862670898,60.247501373291016,59.33000183105469,59.380001068115234,87247200,AAPL
2019-10-22,57.61705780029297,59.9900016784668,60.54999923706055,59.90499877929688,60.290000915527344,82293600,AAPL
2019-10-23,58.39020919799805,60.79499816894531,60.810001373291016,60.30500030517578,60.525001525878906,75828800,AAPL
2019-10-24,58.48624801635742,60.89500045776367,61.20000076293945,60.45249938964844,61.12749862670898,69275200,AAPL
2019-10-25,59.20658493041992,61.64500045776367,61.682498931884766,60.720001220703125,60.790000915527344,73477200,AAPL
2019-10-28,59.799652099609375,62.26250076293945,62.3125,61.68000030517578,61.85499954223633,96572800,AAPL
2019-10-29,58.416622161865234,60.8224983215332,62.4375,60.64250183105469,62.24250030517578,142839600,AAPL
2019-10-30,58.4094123840332,60.81499862670898,61.32500076293945,60.3025016784668,61.18999862670898,124522000,AAPL
2019-10-31,59.73002243041992,62.18999862670898,62.29249954223633,59.31499862670898,61.810001373291016,139162000,AAPL
2019-11-01,61.42520904541016,63.95500183105469,63.98249816894531,62.290000915527344,62.3849983215332,151125200,AAPL
2019-11-04,61.828590393066406,64.375,64.4625015258789,63.845001220703125,64.3324966430664,103272000,AAPL
2019-11-05,61.73974609375,64.28250122070312,64.54750061035156,64.08000183105469,64.26249694824219,79897600,AAPL
2019-11-06,61.76617431640625,64.30999755859375,64.37249755859375,63.84249877929688,64.19249725341797,75864400,AAPL
2019-11-07,62.4790267944336,64.85749816894531,65.0875015258789,64.52749633789062,64.68499755859375,94940400,AAPL
2019-11-08,62.650020599365234,65.03500366210938,65.11000061035156,64.2125015258789,64.67250061035156,69986400,AAPL
2019-11-11,63.14614868164063,65.55000305175781,65.61750030517578,64.56999969482422,64.57499694824219,81821200,AAPL
2019-11-12,63.08833312988281,65.48999786376953,65.69750213623047,65.2300033569336,65.38749694824219,87388800,AAPL
2019-11-13,63.69282150268555,66.11750030517578,66.19499969482422,65.26750183105469,65.28250122070312,102734400,AAPL
2019-11-14,63.2520866394043,65.66000366210938,66.22000122070312,65.5250015258789,65.9375,89182800,AAPL
2019-11-15,64.00347900390625,66.44000244140625,66.44499969482422,65.75250244140625,65.91999816894531,100206400,AAPL
2019-11-18,64.32622528076172,66.7750015258789,66.85749816894531,66.05750274658203,66.44999694824219,86703200,AAPL
2019-11-19,64.1311264038086,66.57250213623047,67.0,66.34750366210938,66.9749984741211,76167200,AAPL
2019-11-20,63.38455581665039,65.79750061035156,66.5199966430664,65.0999984741211,66.38500213623047,106234400,AAPL
2019-11-21,63.10038757324219,65.50250244140625,66.00250244140625,65.29499816894531,65.92250061035156,121395200,AAPL
2019-11-22,63.04498672485352,65.44499969482422,65.79499816894531,65.20999908447266,65.64749908447266,65325200,AAPL
2019-11-25,64.150390625,66.59249877929688,66.61000061035156,65.62999725341797,65.67749786376953,84020400,AAPL
2019-11-26,63.64948272705078,66.07250213623047,66.79000091552734,65.625,66.73500061035156,105207600,AAPL
2019-11-27,64.50442504882812,66.95999908447266,66.99500274658203,66.32749938964844,66.3949966430664,65235600,AAPL
2019-11-29,64.36235046386719,66.8125,67.0,66.4749984741211,66.6500015258789,46617600,AAPL
2019-12-02,63.6181755065918,66.04000091552734,67.0625,65.86250305175781,66.81749725341797,94487200,AAPL
2019-12-03,62.48383331298828,64.86250305175781,64.88249969482422,64.07250213623047,64.57749938964844,114430400,AAPL
2019-12-04,63.03535461425781,65.43499755859375,65.82749938964844,65.16999816894531,65.26750183105469,67181600,AAPL
2019-12-05,63.960147857666016,66.3949966430664,66.47250366210938,65.68250274658203,65.94750213623047,74424400,AAPL
2019-12-06,65.19562530517578,67.67749786376953,67.75,66.82499694824219,66.87000274658203,106075600,AAPL
2019-12-09,64.28286743164062,66.7300033569336,67.69999694824219,66.22750091552734,67.5,128042400,AAPL
2019-12-10,64.65855407714844,67.12000274658203,67.51750183105469,66.46499633789062,67.1500015258789,90420400,AAPL
2019-12-11,65.2100601196289,67.69249725341797,67.7750015258789,67.125,67.20249938964844,78756800,AAPL
2019-12-12,65.376220703125,67.86499786376953,68.13999938964844,66.83000183105469,66.94499969482422,137310400,AAPL
2019-12-13,66.2649154663086,68.7874984741211,68.82499694824219,67.73249816894531,67.86499786376953,133587600,AAPL
2019-12-16,67.39923858642578,69.96499633789062,70.19750213623047,69.24500274658203,69.25,128186000,AAPL
2019-12-17,67.53169250488281,70.10250091552734,70.44249725341797,69.69999694824219,69.89250183105469,114158400,AAPL
2019-12-18,67.37032318115234,69.93499755859375,70.4749984741211,69.77999877929688,69.94999694824219,116028400,AAPL
2019-12-19,67.43775177001953,70.00499725341797,70.29499816894531,69.73750305175781,69.875,98369200,AAPL
2019-12-20,67.29806518554688,69.86000061035156,70.6624984741211,69.63999938964844,70.55750274658203,275978000,AAPL
2019-12-23,68.3962631225586,71.0,71.0625,70.09249877929688,70.13249969482422,98572000,AAPL
2019-12-24,68.46129608154297,71.06749725341797,71.22250366210938,70.7300033569336,71.17250061035156,48478800,AAPL
2019-12-26,69.81958770751953,72.47750091552734,72.49500274658203,71.17500305175781,71.20500183105469,93121200,AAPL
2019-12-27,69.79310607910156,72.44999694824219,73.49250030517578,72.02999877929688,72.77999877929688,146266000,AAPL
2019-12-30,70.20731353759766,72.87999725341797,73.17250061035156,71.30500030517578,72.36499786376953,144114400,AAPL
2019-12-31,70.72029876708984,73.4124984741211,73.41999816894531,72.37999725341797,72.48249816894531,100805600,AAPL
2020-01-02,72.3338851928711,75.0875015258789,75.1500015258789,73.79750061035156,74.05999755859375,135480400,AAPL
2020-01-03,71.63065338134766,74.35749816894531,75.1449966430664,74.125,74.2874984741211,146322800,AAPL
2020-01-06,72.20142364501953,74.94999694824219,74.98999786376953,73.1875,73.44750213623047,118387200,AAPL
2020-01-07,71.86184692382812,74.59750366210938,75.2249984741211,74.37000274658203,74.95999908447266,108872000,AAPL
2020-01-08,73.017822265625,75.79750061035156,76.11000061035156,74.29000091552734,74.29000091552734,132079200,AAPL
2020-01-09,74.56879425048828,77.40750122070312,77.60749816894531,76.55000305175781,76.80999755859375,170108400,AAPL
2020-01-10,74.73738098144531,77.5824966430664,78.1675033569336,77.0625,77.6500015258789,140644800,AAPL
2020-01-13,76.3340835571289,79.23999786376953,79.26750183105469,77.7874984741211,77.91000366210938,121532000,AAPL
2020-01-14,75.30332946777344,78.16999816894531,79.39250183105469,78.0425033569336,79.17500305175781,161954400,AAPL
2020-01-15,74.98060607910156,77.83499908447266,78.875,77.38749694824219,77.9625015258789,121923600,AAPL
2020-01-16,75.91986083984375,78.80999755859375,78.92500305175781,78.02249908447266,78.39749908447266,108829200,AAPL
2020-01-17,76.7603530883789,79.68250274658203,79.68499755859375,78.75,79.06749725341797,137816400,AAPL
2020-01-21,76.24017333984375,79.14250183105469,79.75499725341797,79.0,79.29750061035156,110843200,AAPL
2020-01-22,76.51232147216797,79.42500305175781,79.99749755859375,79.32749938964844,79.6449966430664,101832400,AAPL
2020-01-23,76.88079071044922,79.80750274658203,79.88999938964844,78.9124984741211,79.4800033569336,104472000,AAPL
2020-01-24,76.65921020507812,79.57749938964844,80.8324966430664,79.37999725341797,80.0625,146537600,AAPL
2020-01-27,74.405029296875,77.23750305175781,77.94249725341797,76.22000122070312,77.51499938964844,161940000,AAPL
2020-01-28,76.50990295410156,79.42250061035156,79.5999984741211,78.04750061035156,78.1500015258789,162234000,AAPL
2020-01-29,78.11141967773438,81.08499908447266,81.9625015258789,80.34500122070312,81.11250305175781,216229200,AAPL
2020-01-30,77.99823760986328,80.96749877929688,81.02249908447266,79.6875,80.13500213623047,126743200,AAPL
2020-01-31,74.5398941040039,77.37750244140625,80.66999816894531,77.07250213623047,80.23249816894531,199588400,AAPL
2020-02-03,74.33518981933594,77.16500091552734,78.37249755859375,75.55500030517578,76.07499694824219,173788400,AAPL
2020-02-04,76.78926849365234,79.7125015258789,79.91000366210938,78.40750122070312,78.82749938964844,136616400,AAPL
2020-02-05,77.4154281616211,80.36250305175781,81.19000244140625,79.73750305175781,80.87999725341797,118826800,AAPL
2020-02-06,78.32097625732422,81.30249786376953,81.30500030517578,80.06500244140625,80.64250183105469,105425600,AAPL
2020-02-07,77.25637817382812,80.00749969482422,80.8499984741211,79.5,80.59249877929688,117684000,AAPL
2020-02-10,77.6233139038086,80.38749694824219,80.38749694824219,78.4625015258789,78.54499816894531,109348800,AAPL
2020-02-11,77.15496063232422,79.90249633789062,80.9749984741211,79.67749786376953,80.9000015258789,94323200,AAPL
2020-02-12,78.98722839355469,81.80000305175781,81.80500030517578,80.36750030517578,80.36750030517578,113730400,AAPL
2020-02-13,78.42475891113281,81.21749877929688,81.55500030517578,80.8375015258789,81.04750061035156,94747600,AAPL
2020-02-14,78.44407653808594,81.23750305175781,81.49500274658203,80.7125015258789,81.18499755859375,80113600,AAPL
2020-02-18,77.00770568847656,79.75,79.9375,78.65249633789062,78.83999633789062,152531200,AAPL
2020-02-19,78.12301635742188,80.90499877929688,81.14250183105469,80.0,80.0,93984000,AAPL
2020-02-20,77.32154083251953,80.07499694824219,81.1624984741211,79.55249786376953,80.65750122070312,100566000,AAPL
2020-02-21,75.57137298583984,78.26249694824219,80.11250305175781,77.625,79.65499877929688,129554000,AAPL
2020-02-24,71.98168182373047,74.54499816894531,76.04499816894531,72.30750274658203,74.31500244140625,222195200,AAPL
2020-02-25,69.54349517822266,72.0199966430664,75.63249969482422,71.53250122070312,75.23750305175781,230673600,AAPL
2020-02-26,70.6467056274414,73.1624984741211,74.47000122070312,71.625,71.63249969482422,198054800,AAPL
2020-02-27,66.02869415283203,68.37999725341797,71.5,68.23999786376953,70.2750015258789,320605600,AAPL
2020-02-28,65.99002838134766,68.33999633789062,69.60250091552734,64.09249877929688,64.31500244140625,426510000,AAPL
2020-03-02,72.1337890625,74.70249938964844,75.36000061035156,69.43000030517578,70.56999969482422,341397200,AAPL
2020-03-03,69.8428726196289,72.33000183105469,76.0,71.44999694824219,75.9175033569336,319475600,AAPL
2020-03-04,73.08248901367188,75.68499755859375,75.8499984741211,73.28250122070312,74.11000061035156,219178400,AAPL
2020-03-05,70.71190643310547,73.2300033569336,74.88749694824219,72.85250091552734,73.87999725341797,187572800,AAPL
2020-03-06,69.77286529541016,72.25749969482422,72.70500183105469,70.30750274658203,70.5,226176800,AAPL
2020-03-09,64.25435638427734,66.5425033569336,69.52249908447266,65.75,65.9375,286744800,AAPL
2020-03-10,68.88207244873047,71.33499908447266,71.61000061035156,67.34249877929688,69.28500366210938,285290000,AAPL
2020-03-11,66.48976135253906,68.85749816894531,70.30500030517578,67.96499633789062,69.34750366210938,255598800,AAPL
2020-03-12,59.92359161376953,62.057498931884766,67.5,62.0,63.98500061035156,418474000,AAPL
2020-03-13,67.10293579101562,69.49250030517578,69.9800033569336,63.23749923706055,66.22250366210938,370732000,AAPL
2020-03-16,58.47034454345703,60.5525016784668,64.7699966430664,60.0,60.48749923706055,322423600,AAPL
2020-03-17,61.041290283203125,63.21500015258789,64.40249633789062,59.59999847412109,61.87749862670898,324056000,AAPL
2020-03-18,59.5469970703125,61.66749954223633,62.5,59.27999877929688,59.942501068115234,300233600,AAPL
2020-03-19,59.09075164794922,61.19499969482422,63.209999084472656,60.65250015258789,61.84749984741211,271857200,AAPL
2020-03-20,55.339351654052734,57.310001373291016,62.95750045776367,57.0,61.79499816894531,401693200,AAPL
2020-03-23,54.1637077331543,56.09249877929688,57.125,53.15250015258789,57.02000045776367,336752800,AAPL
2020-03-24,59.59770202636719,61.720001220703125,61.92250061035156,58.57500076293945,59.09000015258789,287531200,AAPL
2020-03-25,59.26938247680664,61.380001068115234,64.5625,61.07500076293945,62.6875,303602000,AAPL
2020-03-26,62.38832473754883,64.61000061035156,64.66999816894531,61.59000015258789,61.630001068115234,252087200,AAPL
2020-03-27,59.8053092956543,61.935001373291016,63.96749877929688,61.76250076293945,63.1875,204216800,AAPL
2020-03-30,61.51202774047852,63.70249938964844,63.880001068115234,62.34999847412109,62.685001373291016,167976400,AAPL
2020-03-31,61.38650131225586,63.5724983215332,65.62249755859375,63.0,63.900001525878906,197002000,AAPL
2020-04-01,58.15651321411133,60.227500915527344,62.18000030517578,59.782501220703125,61.625,176218400,AAPL
2020-04-02,59.12695693969727,61.23249816894531,61.28749847412109,59.22499847412109,60.084999084472656,165934000,AAPL
2020-04-03,58.27721786499024,60.352500915527344,61.42499923706055,59.74250030517578,60.70000076293945,129880000,AAPL
2020-04-06,63.36117935180664,65.61750030517578,65.77749633789062,62.345001220703125,62.72499847412109,201820400,AAPL
2020-04-07,62.62730026245117,64.85749816894531,67.92500305175781,64.75,67.69999694824219,202887200,AAPL
2020-04-08,64.23023986816406,66.51750183105469,66.84249877929688,65.30750274658203,65.68499755859375,168895200,AAPL
2020-04-09,64.6937255859375,66.99749755859375,67.51750183105469,66.17500305175781,67.17500305175781,161834800,AAPL
2020-04-13,65.96350860595703,68.3125,68.42500305175781,66.4574966430664,67.07749938964844,131022800,AAPL
2020-04-14,69.29488372802734,71.76249694824219,72.0625,69.51249694824219,70.0,194994800,AAPL
2020-04-15,68.66238403320312,71.10749816894531,71.5824966430664,70.15750122070312,70.5999984741211,131154400,AAPL
2020-04-16,69.20796966552734,71.67250061035156,72.05000305175781,70.5875015258789,71.84500122070312,157125200,AAPL
2020-04-17,68.26891326904297,70.69999694824219,71.73750305175781,69.21499633789062,71.17250061035156,215250000,AAPL
2020-04-20,66.85187530517578,69.23249816894531,70.41999816894531,69.2125015258789,69.48750305175781,130015200,AAPL
2020-04-21,64.78546905517578,67.09249877929688,69.3125,66.35749816894531,69.06999969482422,180991600,AAPL
2020-04-22,66.65150451660156,69.0250015258789,69.4749984741211,68.05000305175781,68.40249633789062,116862400,AAPL
2020-04-23,66.3932113647461,68.75749969482422,70.4375,68.71749877929688,68.96749877929688,124814400,AAPL
2020-04-24,68.3099594116211,70.74250030517578,70.75250244140625,69.25,69.30000305175781,126161200,AAPL
2020-04-27,68.35822296142578,70.7925033569336,71.13500213623047,69.98750305175781,70.44999694824219,117087600,AAPL
2020-04-28,67.25017547607422,69.6449966430664,71.4574966430664,69.55000305175781,71.2699966430664,112004800,AAPL
2020-04-29,69.45905303955078,71.93250274658203,72.4175033569336,70.97250366210938,71.18250274658203,137280800,AAPL
2020-04-30,70.9243392944336,73.44999694824219,73.63249969482422,72.0875015258789,72.48999786376953,183064000,AAPL
2020-05-01,69.78250885009766,72.26750183105469,74.75,71.4625015258789,71.5625,240616800,AAPL
2020-05-04,70.76983642578125,73.29000091552734,73.42250061035156,71.58000183105469,72.2925033569336,133568000,AAPL
2020-05-05,71.83203887939453,74.38999938964844,75.25,73.61499786376953,73.76499938964844,147751200,AAPL
2020-05-06,72.5731201171875,75.15750122070312,75.80999755859375,74.71749877929688,75.11499786376953,142333600,AAPL
2020-05-07,73.32389068603516,75.93499755859375,76.2925033569336,75.49250030517578,75.80500030517578,115215200,AAPL
2020-05-08,75.06912231445312,77.53250122070312,77.5875015258789,76.07250213623047,76.41000366210938,133838400,AAPL
2020-05-11,76.25038146972656,78.75250244140625,79.26249694824219,76.80999755859375,77.0250015258789,145946400,AAPL
2020-05-12,75.37895202636719,77.85250091552734,79.92250061035156,77.72750091552734,79.4574966430664,162301200,AAPL
2020-05-13,74.46883392333984,76.9124984741211,78.98750305175781,75.80249786376953,78.0374984741211,200622400,AAPL
2020-05-14,74.92633819580078,77.38500213623047,77.44750213623047,75.38249969482422,76.12750244140625,158929200,AAPL
2020-05-15,74.48336029052734,76.92749786376953,76.9749984741211,75.05249786376953,75.0875015258789,166348400,AAPL
2020-05-18,76.23826599121094,78.73999786376953,79.125,77.58000183105469,78.2925033569336,135178400,AAPL
2020-05-19,75.7977066040039,78.28500366210938,79.62999725341797,78.25250244140625,78.75749969482422,101729600,AAPL
2020-05-20,77.27184295654297,79.80750274658203,79.87999725341797,79.12999725341797,79.16999816894531,111504800,AAPL
2020-05-21,76.69577026367188,79.2125015258789,80.22250366210938,78.96749877929688,79.66500091552734,102688800,AAPL
2020-05-22,77.18954467773438,79.72250366210938,79.80750274658203,78.8375015258789,78.94249725341797,81803200,AAPL
2020-05-26,76.66671752929688,79.18250274658203,81.05999755859375,79.125,80.875,125522000,AAPL
2020-05-27,77.00071716308594,79.52749633789062,79.67749786376953,78.27249908447266,79.03500366210938,112945200,AAPL
2020-05-28,77.03462219238281,79.5625,80.86000061035156,78.90750122070312,79.19249725341797,133560800,AAPL
2020-05-29,76.95960235595703,79.48500061035156,80.2874984741211,79.11750030517578,79.8125,153532400,AAPL
2020-06-01,77.90603637695312,80.4625015258789,80.5875015258789,79.30249786376953,79.4375,80791200,AAPL
2020-06-02,78.26669311523438,80.83499908447266,80.86000061035156,79.73249816894531,80.1875,87642800,AAPL
2020-06-03,78.69755554199219,81.27999877929688,81.55000305175781,80.57499694824219,81.16500091552734,104491200,AAPL
2020-06-04,78.0197982788086,80.58000183105469,81.40499877929688,80.19499969482422,81.09750366210938,87560400,AAPL
2020-06-05,80.24188232421875,82.875,82.9375,80.80750274658203,80.8375015258789,137250400,AAPL
2020-06-08,80.71631622314453,83.36499786376953,83.4000015258789,81.83000183105469,82.5625,95654400,AAPL
2020-06-09,83.26519012451172,85.99749755859375,86.40249633789062,83.00250244140625,83.03500366210938,147712400,AAPL
2020-06-10,85.40739440917969,88.20999908447266,88.69249725341797,86.52249908447266,86.9749984741211,166651600,AAPL
2020-06-11,81.30694580078125,83.9749984741211,87.76499938964844,83.87000274658203,87.32749938964844,201662400,AAPL
2020-06-12,82.00890350341797,84.69999694824219,86.94999694824219,83.55500030517578,86.18000030517578,200146000,AAPL
2020-06-15,83.02311706542969,85.74749755859375,86.41999816894531,83.1449966430664,83.3125,138808800,AAPL
2020-06-16,85.22342681884766,88.0199966430664,88.30000305175781,86.18000030517578,87.86499786376953,165428800,AAPL
2020-06-17,85.10478973388672,87.89749908447266,88.8499984741211,87.77249908447266,88.7874984741211,114406400,AAPL
2020-06-18,85.13868713378906,87.93250274658203,88.36250305175781,87.30500030517578,87.85250091552734,96820400,AAPL
2020-06-19,84.65216064453125,87.43000030517578,89.13999938964844,86.2874984741211,88.66000366210938,264476000,AAPL
2020-06-22,86.8669662475586,89.71749877929688,89.86499786376953,87.7874984741211,87.83499908447266,135445200,AAPL
2020-06-23,88.72113800048828,91.63249969482422,93.09500122070312,90.56749725341795,91.0,212155600,AAPL
2020-06-24,87.15505981445312,90.01499938964844,92.19750213623048,89.62999725341797,91.25,192623200,AAPL
2020-06-25,88.31205749511719,91.20999908447266,91.25,89.39250183105469,90.1750030517578,137522400,AAPL
2020-06-26,85.5986099243164,88.40750122070312,91.33000183105467,88.25499725341797,91.10250091552734,205256800,AAPL
2020-06-29,87.57135772705078,90.44499969482422,90.5425033569336,87.81999969482422,88.3125,130646000,AAPL
2020-06-30,88.3023910522461,91.1999969482422,91.49500274658205,90.0,90.0199966430664,140223200,AAPL
2020-07-01,88.1353530883789,91.02749633789062,91.83999633789062,90.97750091552734,91.27999877929688,110737200,AAPL
2020-07-02,88.1353530883789,91.02749633789062,92.61750030517578,90.91000366210938,91.9625015258789,114041600,AAPL
2020-07-06,90.49301147460938,93.4625015258789,93.94499969482422,92.46749877929688,92.5,118655600,AAPL
2020-07-07,90.2122039794922,93.17250061035156,94.65499877929688,93.05750274658205,93.85250091552734,112424400,AAPL
2020-07-08,92.31327056884766,95.34249877929688,95.375,94.08999633789062,94.18000030517578,117092000,AAPL
2020-07-09,92.7102508544922,95.75250244140624,96.31749725341795,94.67250061035156,96.2624969482422,125642800,AAPL
2020-07-10,92.87239837646484,95.91999816894533,95.9800033569336,94.70500183105467,95.33499908447266,90257200,AAPL
2020-07-13,92.44397735595705,95.47750091552734,99.95500183105467,95.25749969482422,97.26499938964844,191649200,AAPL
2020-07-14,93.97377014160156,97.05750274658205,97.25499725341795,93.87750244140624,94.83999633789062,170989200,AAPL
2020-07-15,94.62005615234376,97.7249984741211,99.24749755859376,96.48999786376952,98.98999786376952,153198000,AAPL
2020-07-16,93.45577239990234,96.52249908447266,97.40499877929688,95.90499877929688,96.5625,110577600,AAPL
2020-07-17,93.2669677734375,96.32749938964844,97.14749908447266,95.83999633789062,96.9875030517578,92186800,AAPL
2020-07-20,95.23245239257812,98.35749816894533,98.5,96.0625,96.4175033569336,90318000,AAPL
2020-07-21,93.91809844970705,97.0,99.25,96.74250030517578,99.17250061035156,103433200,AAPL
2020-07-22,94.18193817138672,97.27249908447266,97.9749984741211,96.60250091552734,96.69249725341795,89001600,AAPL
2020-07-23,89.89512634277344,92.84500122070312,97.07749938964844,92.01000213623048,96.99749755859376,197004400,AAPL
2020-07-24,89.67242431640625,92.61499786376952,92.97000122070312,89.1449966430664,90.9875030517578,185438800,AAPL
2020-07-27,91.79769897460938,94.80999755859376,94.90499877929688,93.4800033569336,93.70999908447266,121214000,AAPL
2020-07-28,90.28966522216795,93.25250244140624,94.5500030517578,93.24749755859376,94.36750030517578,103625600,AAPL
2020-07-29,92.02037811279295,95.04000091552734,95.2300033569336,93.7125015258789,93.75,90329200,AAPL
2020-07-30,93.13382720947266,96.19000244140624,96.29750061035156,93.76750183105467,94.1875,158130000,AAPL
2020-07-31,102.88389587402344,106.26000213623048,106.41500091552734,100.8249969482422,102.88500213623048,374336800,AAPL
2020-08-03,105.47632598876952,108.9375,111.6374969482422,107.89250183105467,108.1999969482422,308151200,AAPL
2020-08-04,106.18072509765624,109.66500091552734,110.79000091552734,108.3874969482422,109.13249969482422,173071600,AAPL
2020-08-05,106.56556701660156,110.0625,110.39250183105467,108.89749908447266,109.37750244140624,121776800,AAPL
2020-08-06,110.28358459472656,113.90249633789062,114.4124984741211,109.79750061035156,110.40499877929688,202428800,AAPL
2020-08-07,107.77619171142578,111.1125030517578,113.6750030517578,110.2925033569336,113.20500183105467,198045600,AAPL
2020-08-10,109.34272003173828,112.72750091552734,113.7750015258789,110.0,112.5999984741211,212403600,AAPL
2020-08-11,106.09085083007812,109.375,112.48249816894533,109.10749816894533,111.97000122070312,187902400,AAPL
2020-08-12,109.61671447753906,113.01000213623048,113.2750015258789,110.29750061035156,110.49749755859376,165598000,AAPL
2020-08-13,111.55665588378906,115.01000213623048,116.0425033569336,113.92749786376952,114.43000030517578,210082000,AAPL
2020-08-14,111.4572525024414,114.90750122070312,115.0,113.04499816894533,114.83000183105467,165565200,AAPL
2020-08-17,111.16625213623048,114.60749816894533,116.0875015258789,113.9625015258789,116.0625,119561600,AAPL
2020-08-18,112.09258270263672,115.5625,116.0,114.00749969482422,114.35250091552734,105633600,AAPL
2020-08-19,112.23321533203124,115.7074966430664,117.1624984741211,115.61000061035156,115.98249816894533,145538000,AAPL
2020-08-20,114.72364044189452,118.2750015258789,118.39250183105467,115.73249816894533,115.75,126907200,AAPL
2020-08-21,120.63561248779295,124.37000274658205,124.86750030517578,119.25,119.2624969482422,338054800,AAPL
2020-08-24,122.07847595214844,125.85749816894533,128.78500366210938,123.9375,128.69749450683594,345937600,AAPL
2020-08-25,121.07694244384766,124.8249969482422,125.18000030517578,123.05249786376952,124.69750213623048,211495600,AAPL
2020-08-26,122.72350311279295,126.52249908447266,126.99250030517578,125.0824966430664,126.18000030517578,163022400,AAPL
2020-08-27,121.25641632080078,125.01000213623048,127.48500061035156,123.8324966430664,127.14250183105467,155552400,AAPL
2020-08-28,121.05998992919922,124.80750274658205,126.44249725341795,124.57749938964844,126.0124969482422,187630000,AAPL
2020-08-31,125.16539001464844,129.0399932861328,131.0,126.0,127.58000183105467,225702700,AAPL
2020-09-01,130.1510467529297,134.17999267578125,134.8000030517578,130.52999877929688,132.75999450683594,151948100,AAPL
2020-09-02,127.45455932617188,131.39999389648438,137.97999572753906,127.0,137.58999633789062,200119000,AAPL
2020-09-03,117.25040435791016,120.87999725341795,128.83999633789062,120.5,126.91000366210938,257599600,AAPL
2020-09-04,117.3280258178711,120.95999908447266,123.6999969482422,110.88999938964844,120.06999969482422,332607200,AAPL
2020-09-08,109.43241119384766,112.81999969482422,118.98999786376952,112.68000030517578,113.9499969482422,231366600,AAPL
2020-09-09,113.79732513427734,117.31999969482422,119.13999938964844,115.26000213623048,117.26000213623048,176940500,AAPL
2020-09-10,110.0823211669922,113.48999786376952,120.5,112.5,120.36000061035156,182274400,AAPL
2020-09-11,108.6370620727539,112.0,115.2300033569336,110.0,114.56999969482422,180860300,AAPL
2020-09-14,111.89616394042967,115.36000061035156,115.93000030517578,112.8000030517578,114.72000122070312,140150100,AAPL
2020-09-15,112.07074737548828,115.54000091552734,118.83000183105467,113.61000061035156,118.33000183105467,184642000,AAPL
2020-09-16,108.76314544677734,112.12999725341795,116.0,112.04000091552734,115.2300033569336,154679000,AAPL
2020-09-17,107.0269012451172,110.33999633789062,112.1999969482422,108.70999908447266,109.72000122070312,178011000,AAPL
2020-09-18,103.63198852539062,106.83999633789062,110.87999725341795,106.08999633789062,110.4000015258789,287104900,AAPL
2020-09-21,106.77469635009766,110.08000183105467,110.19000244140624,103.0999984741211,104.54000091552734,195713800,AAPL
2020-09-22,108.45274353027344,111.80999755859376,112.86000061035156,109.16000366210938,112.68000030517578,183055400,AAPL
2020-09-23,103.90357208251952,107.12000274658205,112.11000061035156,106.7699966430664,111.62000274658205,150718700,AAPL
2020-09-24,104.97055053710938,108.22000122070312,110.25,105.0,105.16999816894533,167743300,AAPL
2020-09-25,108.90863037109376,112.27999877929688,112.44000244140624,107.66999816894533,108.43000030517578,149981400,AAPL
2020-09-28,111.50816345214844,114.95999908447266,115.31999969482422,112.77999877929688,115.01000213623048,137672400,AAPL
2020-09-29,110.664306640625,114.08999633789062,115.30999755859376,113.56999969482422,114.5500030517578,99382200,AAPL
2020-09-30,112.33264923095705,115.80999755859376,117.26000213623048,113.62000274658205,113.79000091552734,142675200,AAPL
2020-10-01,113.28324127197266,116.79000091552734,117.72000122070312,115.83000183105467,117.63999938964844,116120400,AAPL
2020-10-02,109.62641143798828,113.0199966430664,115.37000274658205,112.22000122070312,112.88999938964844,144712000,AAPL
2020-10-05,113.00193786621094,116.5,116.6500015258789,113.5500030517578,113.91000366210938,106243800,AAPL
2020-10-06,109.76220703125,113.16000366210938,116.12000274658205,112.25,115.6999969482422,161498200,AAPL
2020-10-07,111.62457275390624,115.08000183105467,115.5500030517578,114.12999725341795,114.62000274658205,96849000,AAPL
2020-10-08,111.51787567138672,114.97000122070312,116.4000015258789,114.58999633789062,116.25,83477200,AAPL
2020-10-09,113.45783233642578,116.97000122070312,117.0,114.91999816894533,115.27999877929688,100506900,AAPL
2020-10-12,120.66471862792967,124.4000015258789,125.18000030517578,119.27999877929688,120.05999755859376,240226800,AAPL
2020-10-13,117.4638214111328,121.0999984741211,125.38999938964844,119.6500015258789,125.2699966430664,262330500,AAPL
2020-10-14,117.55111694335938,121.19000244140624,123.02999877929688,119.62000274658205,121.0,150712000,AAPL
2020-10-15,117.08553314208984,120.70999908447266,121.1999969482422,118.1500015258789,118.72000122070312,112559200,AAPL
2020-10-16,115.4462661743164,119.0199966430664,121.5500030517578,118.80999755859376,121.27999877929688,115393800,AAPL
2020-10-19,112.4975357055664,115.9800033569336,120.41999816894533,115.66000366210938,119.95999908447266,120639300,AAPL
2020-10-20,113.98161315917967,117.51000213623048,118.9800033569336,115.62999725341795,116.1999969482422,124423700,AAPL
2020-10-21,113.36083221435548,116.87000274658205,118.70999908447266,116.4499969482422,116.66999816894533,89946000,AAPL
2020-10-22,112.27444458007812,115.75,118.04000091552734,114.58999633789062,117.4499969482422,101988000,AAPL
2020-10-23,111.58576965332033,115.04000091552734,116.5500030517578,114.27999877929688,116.38999938964844,82572600,AAPL
2020-10-26,111.59547424316406,115.0500030517578,116.5500030517578,112.87999725341795,114.01000213623048,111850700,AAPL
2020-10-27,113.09893798828124,116.5999984741211,117.27999877929688,114.54000091552734,115.48999786376952,92276800,AAPL
2020-10-28,107.8610610961914,111.1999969482422,115.43000030517578,111.0999984741211,115.0500030517578,143937800,AAPL
2020-10-29,111.85736846923828,115.31999969482422,116.93000030517578,112.1999969482422,112.37000274658205,146129200,AAPL
2020-10-30,105.59133911132812,108.86000061035156,111.98999786376952,107.72000122070312,111.05999755859376,190272600,AAPL
2020-11-02,105.50402069091795,108.7699966430664,110.68000030517578,107.31999969482422,109.11000061035156,122866900,AAPL
2020-11-03,107.12390899658205,110.44000244140624,111.48999786376952,108.7300033569336,109.66000366210938,107624400,AAPL
2020-11-04,111.49848175048828,114.9499969482422,115.58999633789062,112.3499984741211,114.13999938964844,138235500,AAPL
2020-11-05,115.45594024658205,119.02999877929688,119.62000274658205,116.87000274658205,117.9499969482422,126387100,AAPL
2020-11-06,115.32478332519533,118.69000244140624,119.1999969482422,116.12999725341795,118.31999969482422,114457900,AAPL
2020-11-09,113.02200317382812,116.31999969482422,121.98999786376952,116.0500030517578,120.5,154515300,AAPL
2020-11-10,112.68191528320312,115.97000122070312,117.58999633789062,114.12999725341795,115.5500030517578,138023400,AAPL
2020-11-11,116.10208129882812,119.48999786376952,119.62999725341795,116.44000244140624,117.19000244140624,112295000,AAPL
2020-11-12,115.83003997802734,119.20999908447266,120.52999877929688,118.56999969482422,119.62000274658205,103162300,AAPL
2020-11-13,115.87863159179688,119.26000213623048,119.66999816894533,117.87000274658205,119.44000244140624,81581900,AAPL
2020-11-16,116.88915252685548,120.3000030517578,120.98999786376952,118.1500015258789,118.91999816894533,91183000,AAPL
2020-11-17,116.00494384765624,119.38999938964844,120.66999816894533,118.95999908447266,119.5500030517578,74271000,AAPL
2020-11-18,114.68350982666016,118.02999877929688,119.81999969482422,118.0,118.61000061035156,76322100,AAPL
2020-11-19,115.27620697021484,118.63999938964844,119.05999755859376,116.80999755859376,117.58999633789062,74113000,AAPL
2020-11-20,114.01307678222656,117.33999633789062,118.7699966430664,117.29000091552734,118.63999938964844,73604300,AAPL
2020-11-23,110.62201690673828,113.8499984741211,117.62000274658205,113.75,117.18000030517578,127959300,AAPL
2020-11-24,111.90460205078124,115.16999816894533,115.8499984741211,112.58999633789062,113.91000366210938,113874200,AAPL
2020-11-25,112.7402114868164,116.02999877929688,116.75,115.16999816894533,115.5500030517578,76499200,AAPL
2020-11-27,113.28433227539062,116.58999633789062,117.48999786376952,116.22000122070312,116.56999969482422,46691300,AAPL
2020-11-30,115.6745834350586,119.0500030517578,120.97000122070312,116.80999755859376,116.97000122070312,169410200,AAPL
2020-12-01,119.2405242919922,122.72000122070312,123.47000122070312,120.01000213623048,121.01000213623048,127728200,AAPL
2020-12-02,119.59031677246094,123.08000183105467,123.37000274658205,120.88999938964844,122.0199966430664,89004200,AAPL
2020-12-03,119.4542999267578,122.94000244140624,123.77999877929688,122.20999908447266,123.5199966430664,78967600,AAPL
2020-12-04,118.78385925292967,122.25,122.86000061035156,121.5199966430664,122.5999984741211,78260400,AAPL
2020-12-07,120.2413330078125,123.75,124.56999969482422,122.25,122.30999755859376,86712000,AAPL
2020-12-08,120.85345458984376,124.37999725341795,124.9800033569336,123.08999633789062,124.37000274658205,82225500,AAPL
2020-12-09,118.32718658447266,121.77999877929688,125.9499969482422,121.0,124.52999877929688,115089200,AAPL
2020-12-10,119.74577331542967,123.23999786376952,123.87000274658205,120.1500015258789,120.5,81312200,AAPL
2020-12-11,118.9393310546875,122.41000366210938,122.76000213623048,120.5500030517578,122.43000030517578,86939800,AAPL
2020-12-14,118.32718658447266,121.77999877929688,123.3499984741211,121.54000091552734,122.5999984741211,79184500,AAPL
2020-12-15,124.25423431396484,127.87999725341795,127.9000015258789,124.12999725341795,124.33999633789062,157243700,AAPL
2020-12-16,124.18621063232422,127.80999755859376,128.3699951171875,126.55999755859376,127.41000366210938,98208600,AAPL
2020-12-17,125.0509796142578,128.6999969482422,129.5800018310547,128.0399932861328,128.89999389648438,94359800,AAPL
2020-12-18,123.06884002685548,126.66000366210938,129.10000610351562,126.12000274658205,128.9600067138672,192541500,AAPL
2020-12-21,124.59429931640624,128.22999572753906,128.30999755859375,123.4499969482422,125.0199966430664,121251600,AAPL
2020-12-22,128.14080810546875,131.8800048828125,134.41000366210938,129.64999389648438,131.61000061035156,168904800,AAPL
2020-12-23,127.24693298339844,130.9600067138672,132.42999267578125,130.77999877929688,132.16000366210938,88223700,AAPL
2020-12-24,128.228271484375,131.97000122070312,133.4600067138672,131.10000610351562,131.32000732421875,54930100,AAPL
2020-12-28,132.814453125,136.69000244140625,137.33999633789062,133.50999450683594,133.99000549316406,124486200,AAPL
2020-12-29,131.04605102539062,134.8699951171875,138.7899932861328,134.33999633789062,138.0500030517578,121047300,AAPL
2020-12-30,129.9286346435547,133.72000122070312,135.99000549316406,133.39999389648438,135.5800018310547,96452100,AAPL
2020-12-31,128.92788696289062,132.69000244140625,134.74000549316406,131.72000122070312,134.0800018310547,99116600,AAPL
2021-01-04,125.74083709716795,129.41000366210938,133.61000061035156,126.76000213623048,133.52000427246094,143301900,AAPL
2021-01-05,127.29548645019533,131.00999450683594,131.74000549316406,128.42999267578125,128.88999938964844,97664900,AAPL
2021-01-06,123.01053619384766,126.5999984741211,131.0500030517578,126.37999725341795,127.72000122070312,155088000,AAPL
2021-01-07,127.20802307128906,130.9199981689453,131.6300048828125,127.86000061035156,128.36000061035156,109578200,AAPL
2021-01-08,128.30601501464844,132.0500030517578,132.6300048828125,130.22999572753906,132.42999267578125,105158200,AAPL
2021-01-11,125.32302856445312,128.97999572753906,130.1699981689453,128.5,129.19000244140625,100384500,AAPL
2021-01-12,125.14813995361328,128.8000030517578,129.69000244140625,126.86000061035156,128.5,91951100,AAPL
2021-01-13,127.17887878417967,130.88999938964844,131.4499969482422,128.49000549316406,128.75999450683594,88636800,AAPL
2021-01-14,125.25502014160156,128.91000366210938,131.0,128.75999450683594,130.8000030517578,90221800,AAPL
2021-01-15,123.53521728515624,127.13999938964844,130.22000122070312,127.0,128.77999877929688,111598500,AAPL
2021-01-19,124.20562744140624,127.83000183105467,128.7100067138672,126.94000244140624,127.77999877929688,90757300,AAPL
2021-01-20,128.28656005859375,132.02999877929688,132.49000549316406,128.5500030517578,128.66000366210938,104319500,AAPL
2021-01-21,132.98931884765625,136.8699951171875,139.6699981689453,133.58999633789062,133.8000030517578,120150900,AAPL
2021-01-22,135.12696838378906,139.07000732421875,139.85000610351562,135.02000427246094,136.27999877929688,114459400,AAPL
2021-01-25,138.86778259277344,142.9199981689453,145.08999633789062,136.5399932861328,143.07000732421875,157611700,AAPL
2021-01-26,139.10098266601562,143.16000366210938,144.3000030517578,141.3699951171875,143.60000610351562,98390600,AAPL
2021-01-27,138.03221130371094,142.05999755859375,144.3000030517578,140.41000366210938,143.42999267578125,140843800,AAPL
2021-01-28,133.20309448242188,137.08999633789062,141.99000549316406,136.6999969482422,139.52000427246094,142621100,AAPL
2021-01-29,128.21856689453125,131.9600067138672,136.74000549316406,130.2100067138672,135.8300018310547,177523800,AAPL
2021-02-01,130.3367462158203,134.13999938964844,135.3800048828125,130.92999267578125,133.75,106239800,AAPL
2021-02-02,131.16265869140625,134.99000549316406,136.30999755859375,134.61000061035156,135.72999572753906,83305400,AAPL
2021-02-03,130.1423797607422,133.94000244140625,135.77000427246094,133.61000061035156,135.75999450683594,89880900,AAPL
2021-02-04,133.49459838867188,137.38999938964844,137.39999389648438,134.58999633789062,136.3000030517578,84183100,AAPL
2021-02-05,133.0809783935547,136.75999450683594,137.4199981689453,135.86000061035156,137.35000610351562,75693800,AAPL
2021-02-08,133.2269744873047,136.91000366210938,136.9600067138672,134.9199981689453,136.02999877929688,71297200,AAPL
2021-02-09,132.3511962890625,136.00999450683594,137.8800048828125,135.85000610351562,136.6199951171875,76774200,AAPL
2021-02-10,131.7478790283203,135.38999938964844,136.99000549316406,134.39999389648438,136.47999572753906,73046600,AAPL
2021-02-11,131.494873046875,135.1300048828125,136.38999938964844,133.77000427246094,135.89999389648438,64280000,AAPL
2021-02-12,131.7283935546875,135.3699951171875,135.52999877929688,133.69000244140625,134.35000610351562,60145100,AAPL
2021-02-16,129.6070556640625,133.19000244140625,136.00999450683594,132.7899932861328,135.49000549316406,80576300,AAPL
2021-02-17,127.32025146484376,130.83999633789062,132.22000122070312,129.47000122070312,131.25,97918500,AAPL
2021-02-18,126.2206802368164,129.7100067138672,130.0,127.41000366210938,129.1999969482422,96856700,AAPL
2021-02-19,126.37637329101562,129.8699951171875,130.7100067138672,128.8000030517578,130.24000549316406,87668800,AAPL
2021-02-22,122.61048889160156,126.0,129.72000122070312,125.5999984741211,128.00999450683594,103916400,AAPL
2021-02-23,122.47425079345705,125.86000061035156,126.70999908447266,118.38999938964844,123.76000213623048,158273000,AAPL
2021-02-24,121.97797393798828,125.3499984741211,125.55999755859376,122.2300033569336,124.94000244140624,111039900,AAPL
2021-02-25,117.73526763916016,120.98999786376952,126.45999908447266,120.54000091552734,124.68000030517578,148199500,AAPL
2021-02-26,117.99797821044922,121.26000213623048,124.8499984741211,121.1999969482422,122.58999633789062,164560400,AAPL
2021-03-01,124.3523406982422,127.79000091552734,127.93000030517578,122.79000091552734,123.75,116307900,AAPL
2021-03-02,121.75415802001952,125.12000274658205,128.72000122070312,125.01000213623048,128.41000366210938,102260900,AAPL
2021-03-03,118.7764663696289,122.05999755859376,125.70999908447266,121.83999633789062,124.80999755859376,112966300,AAPL
2021-03-04,116.89838409423828,120.12999725341795,123.5999984741211,118.62000274658205,121.75,178155000,AAPL
2021-03-05,118.15367126464844,121.41999816894533,121.94000244140624,117.56999969482422,120.9800033569336,153766600,AAPL
2021-03-08,113.22980499267578,116.36000061035156,121.0,116.20999908447266,120.93000030517578,154376600,AAPL
2021-03-09,117.8325653076172,121.08999633789062,122.05999755859376,118.79000091552734,119.02999877929688,129525800,AAPL
2021-03-10,116.75243377685548,119.9800033569336,122.16999816894533,119.4499969482422,121.69000244140624,111943300,AAPL
2021-03-11,118.67914581298828,121.95999908447266,123.20999908447266,121.26000213623048,122.54000091552734,103026500,AAPL
2021-03-12,117.774169921875,121.02999877929688,121.16999816894533,119.16000366210938,120.4000015258789,88105100,AAPL
2021-03-15,120.65454864501952,123.98999786376952,124.0,120.41999816894533,121.41000366210938,92403800,AAPL
2021-03-16,122.19204711914062,125.56999969482422,127.22000122070312,124.72000122070312,125.6999969482422,115227900,AAPL
2021-03-17,121.40381622314452,124.76000213623048,125.86000061035156,122.33999633789062,124.0500030517578,111932600,AAPL
2021-03-18,117.28762817382812,120.52999877929688,123.18000030517578,120.31999969482422,122.87999725341795,121229700,AAPL
2021-03-19,116.76214599609376,119.98999786376952,121.43000030517578,119.68000030517578,119.9000015258789,185549500,AAPL
2021-03-22,120.0706787109375,123.38999938964844,123.87000274658205,120.26000213623048,120.33000183105467,111912300,AAPL
2021-03-23,119.2435531616211,122.54000091552734,124.23999786376952,122.13999938964844,123.33000183105467,95467100,AAPL
2021-03-24,116.85948181152344,120.08999633789062,122.9000015258789,120.06999969482422,122.81999969482422,88530500,AAPL
2021-03-25,117.34602355957033,120.58999633789062,121.66000366210938,119.0,119.54000091552734,98844700,AAPL
2021-03-26,117.94932556152344,121.20999908447266,121.4800033569336,118.91999816894533,120.3499984741211,94071200,AAPL
2021-03-29,118.12450408935548,121.38999938964844,122.58000183105467,120.7300033569336,121.6500015258789,80819200,AAPL
2021-03-30,116.6745834350586,119.9000015258789,120.4000015258789,118.86000061035156,120.11000061035156,85671900,AAPL
2021-03-31,118.8640594482422,122.1500015258789,123.5199966430664,121.1500015258789,121.6500015258789,118323800,AAPL
2021-04-01,119.69117736816406,123.0,124.18000030517578,122.48999786376952,123.66000366210938,75089100,AAPL
2021-04-05,122.51317596435548,125.9000015258789,126.16000366210938,123.06999969482422,123.87000274658205,88651200,AAPL
2021-04-06,122.81482696533205,126.20999908447266,127.12999725341795,125.6500015258789,126.5,80171300,AAPL
2021-04-07,124.45936584472656,127.9000015258789,127.91999816894533,125.13999938964844,125.83000183105467,83466700,AAPL
2021-04-08,126.8531723022461,130.36000061035156,130.38999938964844,128.52000427246094,128.9499969482422,88844600,AAPL
2021-04-09,129.4221649169922,133.0,133.0399932861328,129.47000122070312,129.8000030517578,106686700,AAPL
2021-04-12,127.70951080322266,131.24000549316406,132.85000610351562,130.6300048828125,132.52000427246094,91420000,AAPL
2021-04-13,130.81369018554688,134.42999267578125,134.66000366210938,131.92999267578125,132.44000244140625,91266500,AAPL
2021-04-14,128.478271484375,132.02999877929688,135.0,131.66000366210938,134.94000244140625,87222800,AAPL
2021-04-15,130.88182067871094,134.5,135.0,133.63999938964844,133.82000732421875,89347100,AAPL
2021-04-16,130.5509796142578,134.16000366210938,134.6699981689453,133.27999877929688,134.3000030517578,84922400,AAPL
2021-04-19,131.21267700195312,134.83999633789062,135.47000122070312,133.33999633789062,133.50999450683594,94264200,AAPL
2021-04-20,129.5292510986328,133.11000061035156,135.52999877929688,131.80999755859375,135.02000427246094,94812300,AAPL
2021-04-21,129.90872192382812,133.5,133.75,131.3000030517578,132.36000061035156,68847100,AAPL
2021-04-22,128.39071655273438,131.94000244140625,134.14999389648438,131.41000366210938,133.0399932861328,84566500,AAPL
2021-04-23,130.70664978027344,134.32000732421875,135.1199951171875,132.16000366210938,132.16000366210938,78657500,AAPL
2021-04-26,131.09593200683594,134.72000122070312,135.05999755859375,133.55999755859375,134.8300018310547,66905100,AAPL
2021-04-27,130.77476501464844,134.38999938964844,135.41000366210938,134.11000061035156,135.00999450683594,66015800,AAPL
2021-04-28,129.98655700683594,133.5800018310547,135.02000427246094,133.0800018310547,134.30999755859375,107760100,AAPL
2021-04-29,129.8892822265625,133.47999572753906,137.07000732421875,132.4499969482422,136.47000122070312,151101000,AAPL
2021-04-30,127.92365264892578,131.4600067138672,133.55999755859375,131.07000732421875,131.77999877929688,109839500,AAPL
2021-05-03,128.97454833984375,132.5399932861328,134.07000732421875,131.8300018310547,132.0399932861328,75135100,AAPL
2021-05-04,124.41069793701172,127.8499984741211,131.49000549316406,126.6999969482422,131.19000244140625,137564700,AAPL
2021-05-05,124.6540069580078,128.10000610351562,130.4499969482422,127.97000122070312,129.1999969482422,84000900,AAPL
2021-05-06,126.2498779296875,129.74000549316406,129.75,127.12999725341795,127.88999938964844,78128300,AAPL
2021-05-07,126.92247009277344,130.2100067138672,131.25999450683594,129.47999572753906,130.85000610351562,78973300,AAPL
2021-05-10,123.64727783203124,126.8499984741211,129.5399932861328,126.80999755859376,129.41000366210938,88071200,AAPL
2021-05-11,122.73101806640624,125.91000366210938,126.2699966430664,122.7699966430664,123.5,126142800,AAPL
2021-05-12,119.67028045654295,122.7699966430664,124.63999938964844,122.25,123.4000015258789,112172300,AAPL
2021-05-13,121.8147430419922,124.97000122070312,126.1500015258789,124.26000213623048,124.58000183105467,105861300,AAPL
2021-05-14,124.23212432861328,127.4499969482422,127.88999938964844,125.8499984741211,126.25,81918000,AAPL
2021-05-17,123.0819320678711,126.2699966430664,126.93000030517578,125.16999816894533,126.81999969482422,74244600,AAPL
2021-05-18,121.6977767944336,124.8499984741211,126.98999786376952,124.77999877929688,126.55999755859376,63342900,AAPL
2021-05-19,121.54183197021484,124.69000244140624,124.91999816894533,122.86000061035156,123.16000366210938,92612000,AAPL
2021-05-20,124.0956573486328,127.30999755859376,127.72000122070312,125.0999984741211,125.2300033569336,76857100,AAPL
2021-05-21,122.26313018798828,125.43000030517578,128.0,125.20999908447266,127.81999969482422,79295400,AAPL
2021-05-24,123.89099884033205,127.0999984741211,127.94000244140624,125.94000244140624,126.01000213623048,63092900,AAPL
2021-05-25,123.69601440429688,126.9000015258789,128.32000732421875,126.31999969482422,127.81999969482422,72009500,AAPL
2021-05-26,123.64727783203124,126.8499984741211,127.38999938964844,126.41999816894533,126.95999908447266,56575900,AAPL
2021-05-27,122.1169204711914,125.27999877929688,127.63999938964844,125.08000183105467,126.44000244140624,94625600,AAPL
2021-05-28,121.46383666992188,124.61000061035156,125.8000030517578,124.5500030517578,125.56999969482422,71311100,AAPL
2021-06-01,121.14217376708984,124.27999877929688,125.3499984741211,123.94000244140624,125.08000183105467,67637100,AAPL
2021-06-02,121.90245056152344,125.05999755859376,125.23999786376952,124.0500030517578,124.27999877929688,59278900,AAPL
2021-06-03,120.42084503173828,123.54000091552734,124.8499984741211,123.12999725341795,124.68000030517578,76229200,AAPL
2021-06-04,122.71150970458984,125.88999938964844,126.16000366210938,123.8499984741211,124.06999969482422,75169300,AAPL
2021-06-07,122.72126770019533,125.9000015258789,126.31999969482422,124.83000183105467,126.16999816894533,71057600,AAPL
2021-06-08,123.5400619506836,126.73999786376952,128.4600067138672,126.20999908447266,126.5999984741211,74403800,AAPL
2021-06-09,123.92021942138672,127.12999725341795,127.75,126.5199966430664,127.20999908447266,56877900,AAPL
2021-06-10,122.92595672607422,126.11000061035156,128.19000244140625,125.94000244140624,127.0199966430664,71186400,AAPL
2021-06-11,124.1346435546875,127.3499984741211,127.44000244140624,126.0999984741211,126.52999877929688,53522400,AAPL
2021-06-14,127.18560791015624,130.47999572753906,130.5399932861328,127.06999969482422,127.81999969482422,96906500,AAPL
2021-06-15,126.36682891845705,129.63999938964844,130.60000610351562,129.38999938964844,129.94000244140625,62746300,AAPL
2021-06-16,126.86395263671876,130.14999389648438,130.88999938964844,128.4600067138672,130.3699951171875,91815000,AAPL
2021-06-17,128.46255493164062,131.7899932861328,132.5500030517578,129.64999389648438,129.8000030517578,96721700,AAPL
2021-06-18,127.16614532470705,130.4600067138672,131.50999450683594,130.24000549316406,130.7100067138672,108953300,AAPL
2021-06-21,128.9596710205078,132.3000030517578,132.41000366210938,129.2100067138672,130.3000030517578,79663300,AAPL
2021-06-22,130.5972442626953,133.97999572753906,134.0800018310547,131.6199951171875,132.1300048828125,74783600,AAPL
2021-06-23,130.32431030273438,133.6999969482422,134.32000732421875,133.22999572753906,133.77000427246094,60214200,AAPL
2021-06-24,130.04164123535156,133.41000366210938,134.63999938964844,132.92999267578125,134.4499969482422,68711000,AAPL
2021-06-25,129.749267578125,133.11000061035156,133.88999938964844,132.80999755859375,133.4600067138672,70783700,AAPL
2021-06-28,131.3770751953125,134.77999877929688,135.25,133.35000610351562,133.41000366210938,62111300,AAPL
2021-06-29,132.887939453125,136.3300018310547,136.49000549316406,134.35000610351562,134.8000030517578,64556100,AAPL
2021-06-30,133.50201416015625,136.9600067138672,137.41000366210938,135.8699951171875,136.1699981689453,63261400,AAPL
2021-07-01,133.80419921875,137.27000427246094,137.3300018310547,135.75999450683594,136.60000610351562,52485800,AAPL
2021-07-02,136.42630004882812,139.9600067138672,140.0,137.75,137.89999389648438,78852600,AAPL
2021-07-06,138.43426513671875,142.02000427246094,143.14999389648438,140.07000732421875,140.07000732421875,108181800,AAPL
2021-07-07,140.9198760986328,144.57000732421875,144.88999938964844,142.66000366210938,143.5399932861328,104911600,AAPL
2021-07-08,139.6234588623047,143.24000549316406,144.05999755859375,140.6699981689453,141.5800018310547,105575500,AAPL
2021-07-09,141.44627380371094,145.11000061035156,145.64999389648438,142.64999389648438,142.75,99890800,AAPL
2021-07-12,140.85166931152344,144.5,146.32000732421875,144.0,146.2100067138672,76299700,AAPL
2021-07-13,141.96287536621094,145.63999938964844,147.4600067138672,143.6300048828125,144.02999877929688,100827100,AAPL
2021-07-14,145.38421630859375,149.14999389648438,149.57000732421875,147.67999267578125,148.10000610351562,127050800,AAPL
2021-07-15,144.73117065429688,148.47999572753906,150.0,147.08999633789062,149.24000549316406,106820300,AAPL
2021-07-16,142.6939239501953,146.38999938964844,149.75999450683594,145.8800048828125,148.4600067138672,93251400,AAPL
2021-07-19,138.8533935546875,142.4499969482422,144.07000732421875,141.6699981689453,143.75,121434600,AAPL
2021-07-20,142.45997619628906,146.14999389648438,147.10000610351562,142.9600067138672,143.4600067138672,96350000,AAPL
2021-07-21,141.7289276123047,145.39999389648438,146.1300048828125,144.6300048828125,145.52999877929688,74993500,AAPL
2021-07-22,143.0935821533203,146.8000030517578,148.1999969482422,145.80999755859375,145.94000244140625,77338200,AAPL
2021-07-23,144.80917358398438,148.55999755859375,148.72000122070312,146.9199981689453,147.5500030517578,71447400,AAPL
2021-07-26,145.22828674316406,148.99000549316406,149.8300018310547,147.6999969482422,148.27000427246094,72434100,AAPL
2021-07-27,143.0643310546875,146.77000427246094,149.2100067138672,145.5500030517578,149.1199951171875,104818600,AAPL
2021-07-28,141.3195343017578,144.97999572753906,146.97000122070312,142.5399932861328,144.80999755859375,118931200,AAPL
2021-07-29,141.96287536621094,145.63999938964844,146.5500030517578,144.5800018310547,144.69000244140625,56699500,AAPL
2021-07-30,142.17730712890625,145.86000061035156,146.3300018310547,144.11000061035156,144.3800048828125,70440600,AAPL
2021-08-02,141.84591674804688,145.52000427246094,146.9499969482422,145.25,146.36000061035156,62880000,AAPL
2021-08-03,143.63946533203125,147.36000061035156,148.0399932861328,145.17999267578125,145.80999755859375,64786600,AAPL
2021-08-04,143.23980712890625,146.9499969482422,147.7899932861328,146.27999877929688,147.27000427246094,56368300,AAPL
2021-08-05,143.34701538085938,147.05999755859375,147.83999633789062,146.1699981689453,146.97999572753906,46397700,AAPL
2021-08-06,142.66368103027344,146.13999938964844,147.11000061035156,145.6300048828125,146.35000610351562,54126800,AAPL
2021-08-09,142.6148223876953,146.08999633789062,146.6999969482422,145.52000427246094,146.1999969482422,48908700,AAPL
2021-08-10,142.13648986816406,145.60000610351562,147.7100067138672,145.3000030517578,146.44000244140625,69023100,AAPL
2021-08-11,142.3903350830078,145.86000061035156,146.72000122070312,145.52999877929688,146.0500030517578,48493500,AAPL
2021-08-12,145.34825134277344,148.88999938964844,149.0500030517578,145.83999633789062,146.19000244140625,72282600,AAPL
2021-08-13,145.55328369140625,149.10000610351562,149.44000244140625,148.27000427246094,148.97000122070312,59375000,AAPL
2021-08-16,147.52523803710938,151.1199951171875,151.19000244140625,146.47000122070312,148.5399932861328,103296000,AAPL
2021-08-17,146.6173553466797,150.19000244140625,151.67999267578125,149.08999633789062,150.22999572753906,92229700,AAPL
2021-08-18,142.87847900390625,146.36000061035156,150.72000122070312,146.14999389648438,149.8000030517578,86326000,AAPL
2021-08-19,143.21034240722656,146.6999969482422,148.0,144.5,145.02999877929688,86960300,AAPL
2021-08-20,144.66490173339844,148.19000244140625,148.5,146.77999877929688,147.44000244140625,60549600,AAPL
2021-08-23,146.14874267578125,149.7100067138672,150.19000244140625,147.88999938964844,148.30999755859375,60131800,AAPL
2021-08-24,146.06088256835938,149.6199951171875,150.86000061035156,149.14999389648438,149.4499969482422,48606400,AAPL
2021-08-25,144.8308868408203,148.36000061035156,150.32000732421875,147.8000030517578,149.80999755859375,58991300,AAPL
2021-08-26,144.0303497314453,147.5399932861328,149.1199951171875,147.50999450683594,148.35000610351562,48597200,AAPL
2021-08-27,145.0651397705078,148.60000610351562,148.75,146.8300018310547,147.47999572753906,55802400,AAPL
2021-08-30,149.47760009765625,153.1199951171875,153.49000549316406,148.61000061035156,149.0,90956700,AAPL
2021-08-31,148.21835327148438,151.8300018310547,152.8000030517578,151.2899932861328,152.66000366210938,86453100,AAPL
2021-09-01,148.8821258544922,152.50999450683594,154.97999572753906,152.33999633789062,152.8300018310547,80313700,AAPL
2021-09-02,149.99502563476562,153.64999389648438,154.72000122070312,152.39999389648438,153.8699951171875,71115500,AAPL
2021-09-03,150.6295623779297,154.3000030517578,154.6300048828125,153.08999633789062,153.75999450683594,57808700,AAPL
2021-09-07,152.9627227783203,156.69000244140625,157.25999450683594,154.38999938964844,154.97000122070312,82278300,AAPL
2021-09-08,151.42025756835938,155.11000061035156,157.0399932861328,153.97999572753906,156.97999572753906,74420200,AAPL
2021-09-09,150.40501403808594,154.07000732421875,156.11000061035156,153.9499969482422,155.49000549316406,57305700,AAPL
2021-09-10,145.42636108398438,148.97000122070312,155.47999572753906,148.6999969482422,155.0,140893200,AAPL
2021-09-13,145.9925537109375,149.5500030517578,151.4199981689453,148.75,150.6300048828125,102404300,AAPL
2021-09-14,144.5965576171875,148.1199951171875,151.07000732421875,146.91000366210938,150.35000610351562,109296300,AAPL
2021-09-15,145.4849395751953,149.02999877929688,149.44000244140625,146.3699951171875,148.55999755859375,83281300,AAPL
2021-09-16,145.25064086914062,148.7899932861328,148.97000122070312,147.22000122070312,148.44000244140625,68034100,AAPL
2021-09-17,142.58555603027344,146.05999755859375,148.82000732421875,145.75999450683594,148.82000732421875,129868800,AAPL
2021-09-20,139.53976440429688,142.94000244140625,144.83999633789062,141.27000427246094,143.8000030517578,123478900,AAPL
2021-09-21,140.01815795898438,143.42999267578125,144.60000610351562,142.77999877929688,143.92999267578125,75834000,AAPL
2021-09-22,142.38058471679688,145.85000610351562,146.42999267578125,143.6999969482422,144.4499969482422,76404300,AAPL
2021-09-23,143.3372344970703,146.8300018310547,147.0800018310547,145.63999938964844,146.64999389648438,64838200,AAPL
2021-09-24,143.4250946044922,146.9199981689453,147.47000122070312,145.55999755859375,145.66000366210938,53477900,AAPL
2021-09-27,141.9119873046875,145.3699951171875,145.9600067138672,143.82000732421875,145.47000122070312,74150700,AAPL
2021-09-28,138.53428649902344,141.91000366210938,144.75,141.69000244140625,143.25,108972300,AAPL
2021-09-29,139.43240356445312,142.8300018310547,144.4499969482422,142.02999877929688,142.47000122070312,74602000,AAPL
2021-09-30,138.134033203125,141.5,144.3800048828125,141.27999877929688,143.66000366210938,89056700,AAPL
2021-10-01,139.2566680908203,142.64999389648438,142.9199981689453,139.11000061035156,141.89999389648438,94639600,AAPL
2021-10-04,135.8302001953125,139.13999938964844,142.2100067138672,138.27000427246094,141.75999450683594,98322000,AAPL
2021-10-05,137.7533416748047,141.11000061035156,142.24000549316406,139.36000061035156,139.49000549316406,80861100,AAPL
2021-10-06,138.62216186523438,142.0,142.14999389648438,138.3699951171875,139.47000122070312,83221100,AAPL
2021-10-07,139.88148498535156,143.2899932861328,144.22000122070312,142.72000122070312,143.05999755859375,61732700,AAPL
2021-10-08,139.50074768066406,142.89999389648438,144.17999267578125,142.55999755859375,144.02999877929688,58773200,AAPL
2021-10-11,139.4129180908203,142.80999755859375,144.80999755859375,141.80999755859375,142.27000427246094,64452200,AAPL
2021-10-12,138.143798828125,141.50999450683594,143.25,141.0399932861328,143.22999572753906,73035900,AAPL
2021-10-13,137.55810546875,140.91000366210938,141.39999389648438,139.1999969482422,141.24000549316406,78762700,AAPL
2021-10-14,140.34027099609375,143.75999450683594,143.8800048828125,141.50999450683594,142.11000061035156,69907100,AAPL
2021-10-15,141.39459228515625,144.83999633789062,144.89999389648438,143.50999450683594,143.77000427246094,67940300,AAPL
2021-10-18,143.0639190673828,146.5500030517578,146.83999633789062,143.16000366210938,143.4499969482422,85589200,AAPL
2021-10-19,145.2213134765625,148.75999450683594,149.1699981689453,146.5500030517578,147.00999450683594,76378900,AAPL
2021-10-20,145.70944213867188,149.25999450683594,149.75,148.1199951171875,148.6999969482422,58418800,AAPL
2021-10-21,145.92422485351562,149.47999572753906,149.63999938964844,147.8699951171875,148.80999755859375,61421000,AAPL
2021-10-22,145.1530303955078,148.69000244140625,150.17999267578125,148.63999938964844,149.69000244140625,58883400,AAPL
2021-10-25,145.1041717529297,148.63999938964844,149.3699951171875,147.6199951171875,148.67999267578125,50720600,AAPL
2021-10-26,145.76803588867188,149.32000732421875,150.83999633789062,149.00999450683594,149.3300018310547,60893400,AAPL
2021-10-27,145.30921936035156,148.85000610351562,149.72999572753906,148.49000549316406,149.36000061035156,56094900,AAPL
2021-10-28,148.9407501220703,152.57000732421875,153.1699981689453,149.72000122070312,149.82000732421875,100077900,AAPL
2021-10-29,146.23660278320312,149.8000030517578,149.94000244140625,146.41000366210938,147.22000122070312,124953200,AAPL
2021-11-01,145.41656494140625,148.9600067138672,149.6999969482422,147.8000030517578,148.99000549316406,74588300,AAPL
2021-11-02,146.45140075683594,150.02000427246094,151.57000732421875,148.64999389648438,148.66000366210938,69122000,AAPL
2021-11-03,147.88641357421875,151.49000549316406,151.97000122070312,149.82000732421875,150.38999938964844,54511500,AAPL
2021-11-04,147.3690185546875,150.9600067138672,152.42999267578125,150.63999938964844,151.5800018310547,60394600,AAPL
2021-11-05,147.89694213867188,151.27999877929688,152.1999969482422,150.05999755859375,151.88999938964844,65463900,AAPL
2021-11-08,147.07574462890625,150.44000244140625,151.57000732421875,150.16000366210938,151.41000366210938,55020900,AAPL
2021-11-09,147.43746948242188,150.80999755859375,151.42999267578125,150.05999755859375,150.1999969482422,56787900,AAPL
2021-11-10,144.612060546875,147.9199981689453,150.1300048828125,147.85000610351562,150.02000427246094,65187100,AAPL
2021-11-11,144.56317138671875,147.8699951171875,149.42999267578125,147.67999267578125,148.9600067138672,41000000,AAPL
2021-11-12,146.63577270507812,149.99000549316406,150.39999389648438,147.47999572753906,148.42999267578125,63804000,AAPL
2021-11-15,146.64553833007812,150.0,151.8800048828125,149.42999267578125,150.3699951171875,59222800,AAPL
2021-11-16,147.62322998046875,151.0,151.49000549316406,149.33999633789062,149.94000244140625,59256200,AAPL
2021-11-17,150.05752563476562,153.49000549316406,155.0,150.99000549316406,151.0,88807000,AAPL
2021-11-18,154.33956909179688,157.8699951171875,158.6699981689453,153.0500030517578,153.7100067138672,137827700,AAPL
2021-11-19,156.9595947265625,160.5500030517578,161.02000427246094,156.52999877929688,157.64999389648438,117305600,AAPL
2021-11-22,157.41912841796875,161.02000427246094,165.6999969482422,161.0,161.67999267578125,117467900,AAPL
2021-11-23,157.80044555664062,161.41000366210938,161.8000030517578,159.05999755859375,161.1199951171875,96041900,AAPL
2021-11-24,158.3185577392578,161.94000244140625,162.13999938964844,159.63999938964844,160.75,69463600,AAPL
2021-11-26,153.30323791503906,156.80999755859375,160.4499969482422,156.36000061035156,159.57000732421875,76959800,AAPL
2021-11-29,156.65658569335938,160.24000549316406,161.19000244140625,158.7899932861328,159.3699951171875,88748200,AAPL
2021-11-30,161.60340881347656,165.3000030517578,165.52000427246094,159.9199981689453,159.99000549316406,174048100,AAPL
2021-12-01,161.0852813720703,164.77000427246094,170.3000030517578,164.52999877929688,167.47999572753906,152052500,AAPL
2021-12-02,160.09783935546875,163.75999450683594,164.1999969482422,157.8000030517578,158.74000549316406,136739200,AAPL
2021-12-03,158.22079467773438,161.83999633789062,164.9600067138672,159.72000122070312,164.02000427246094,118023100,AAPL
2021-12-06,161.6229705810547,165.32000732421875,167.8800048828125,164.27999877929688,164.2899932861328,107497000,AAPL
2021-12-07,167.35186767578125,171.17999267578125,171.5800018310547,168.33999633789062,169.0800018310547,120405400,AAPL
2021-12-08,171.1647186279297,175.0800018310547,175.9600067138672,170.6999969482422,172.1300048828125,116998900,AAPL
2021-12-09,170.65631103515625,174.55999755859375,176.75,173.9199981689453,174.91000366210938,108923700,AAPL
2021-12-10,175.43701171875,179.4499969482422,179.6300048828125,174.69000244140625,175.2100067138672,115402700,AAPL
2021-12-13,171.8099365234375,175.74000549316406,182.1300048828125,175.52999877929688,181.1199951171875,153237000,AAPL
2021-12-14,170.4314422607422,174.3300018310547,177.74000549316406,172.2100067138672,175.25,139380400,AAPL
2021-12-15,175.2903289794922,179.3000030517578,179.5,172.30999755859375,175.11000061035156,131063300,AAPL
2021-12-16,168.40773010253906,172.25999450683594,181.13999938964844,170.75,179.27999877929688,150185800,AAPL
2021-12-17,167.3127899169922,171.13999938964844,173.47000122070312,169.69000244140625,169.92999267578125,195432700,AAPL
2021-12-20,165.95391845703125,169.75,170.5800018310547,167.4600067138672,168.27999877929688,107499100,AAPL
2021-12-21,169.12144470214844,172.99000549316406,173.1999969482422,169.1199951171875,171.55999755859375,91185900,AAPL
2021-12-22,171.71218872070312,175.63999938964844,175.86000061035156,172.14999389648438,173.0399932861328,92135300,AAPL
2021-12-23,172.33787536621094,176.27999877929688,176.85000610351562,175.27000427246094,175.85000610351562,68356600,AAPL
2021-12-27,176.2973175048828,180.3300018310547,180.4199981689453,177.07000732421875,177.08999633789062,74919600,AAPL
2021-12-28,175.28053283691406,179.2899932861328,181.3300018310547,178.52999877929688,180.16000366210935,79144300,AAPL
2021-12-29,175.36856079101562,179.3800048828125,180.6300048828125,178.13999938964844,179.3300018310547,62348900,AAPL
2021-12-30,174.21493530273438,178.1999969482422,180.57000732421875,178.08999633789062,179.47000122070312,59773000,AAPL
2021-12-31,173.59902954101562,177.57000732421875,179.22999572753906,177.25999450683594,178.08999633789062,64062300,AAPL
2022-01-03,177.939697265625,182.00999450683597,182.8800048828125,177.7100067138672,177.8300018310547,104487900,AAPL
2022-01-04,175.681396484375,179.6999969482422,182.94000244140625,179.1199951171875,182.6300048828125,99310400,AAPL
2022-01-05,171.0082550048828,174.9199981689453,180.1699981689453,174.63999938964844,179.61000061035156,94537600,AAPL
2022-01-06,168.15359497070312,172.0,175.3000030517578,171.63999938964844,172.6999969482422,96904000,AAPL
2022-01-07,168.3197784423828,172.1699981689453,174.13999938964844,171.02999877929688,172.88999938964844,86709100,AAPL
2022-01-10,168.33934020996094,172.19000244140625,172.5,168.1699981689453,169.0800018310547,106765600,AAPL
2022-01-11,171.1647186279297,175.0800018310547,175.17999267578125,170.82000732421875,172.32000732421875,76138300,AAPL
2022-01-12,171.60462951660156,175.52999877929688,177.17999267578125,174.82000732421875,176.1199951171875,74805200,AAPL
2022-01-13,168.33934020996094,172.19000244140625,176.6199951171875,171.7899932861328,175.77999877929688,84505800,AAPL
2022-01-14,169.19964599609375,173.07000732421875,173.77999877929688,171.08999633789062,171.33999633789062,80440800,AAPL
2022-01-18,166.00279235839844,169.8000030517578,172.5399932861328,169.41000366210938,171.50999450683594,90956700,AAPL
2022-01-19,162.5126190185547,166.22999572753906,171.0800018310547,165.94000244140625,170.0,94815000,AAPL
2022-01-20,160.83108520507812,164.50999450683594,169.67999267578125,164.17999267578125,166.97999572753906,91420500,AAPL
2022-01-21,158.77804565429688,162.41000366210938,166.3300018310547,162.3000030517578,164.4199981689453,122848900,AAPL
2022-01-24,158.00572204589844,161.6199951171875,162.3000030517578,154.6999969482422,160.02000427246094,162294600,AAPL
2022-01-25,156.2068634033203,159.77999877929688,162.75999450683594,157.02000427246094,158.97999572753906,115798400,AAPL
2022-01-26,156.1188507080078,159.69000244140625,164.38999938964844,157.82000732421875,163.5,108275300,AAPL
2022-01-27,155.65940856933594,159.22000122070312,163.83999633789062,158.27999877929688,162.4499969482422,121954600,AAPL
2022-01-28,166.5208740234375,170.3300018310547,170.35000610351562,162.8000030517578,165.7100067138672,179935700,AAPL
2022-01-31,170.87144470214844,174.77999877929688,175.0,169.50999450683594,170.16000366210938,115541600,AAPL
2022-02-01,170.70521545410156,174.61000061035156,174.83999633789062,172.30999755859375,174.00999450683594,86213900,AAPL
2022-02-02,171.90768432617188,175.83999633789062,175.8800048828125,173.3300018310547,174.75,84914300,AAPL
2022-02-03,169.03347778320312,172.89999389648438,176.24000549316406,172.1199951171875,174.47999572753906,89418100,AAPL
2022-02-04,168.74957275390625,172.38999938964844,174.10000610351562,170.67999267578125,171.67999267578125,82465400,AAPL
2022-02-07,168.03500366210938,171.66000366210938,173.9499969482422,170.9499969482422,172.86000061035156,77251200,AAPL
2022-02-08,171.1380615234375,174.8300018310547,175.35000610351562,171.42999267578125,171.72999572753906,74829200,AAPL
2022-02-09,172.5574493408203,176.27999877929688,176.64999389648438,174.89999389648438,176.0500030517578,71285000,AAPL
2022-02-10,168.4852752685547,172.1199951171875,175.47999572753906,171.5500030517578,174.13999938964844,90865900,AAPL
2022-02-11,165.07879638671875,168.63999938964844,173.0800018310547,168.0399932861328,172.3300018310547,98670700,AAPL
2022-02-14,165.31365966796875,168.8800048828125,169.5800018310547,166.55999755859375,167.3699951171875,86185500,AAPL
2022-02-15,169.14109802246094,172.7899932861328,172.9499969482422,170.25,170.97000122070312,62527400,AAPL
2022-02-16,168.90621948242188,172.5500030517578,173.33999633789062,170.0500030517578,171.85000610351562,61177400,AAPL
2022-02-17,165.31365966796875,168.8800048828125,171.91000366210938,168.47000122070312,171.02999877929688,69589300,AAPL
2022-02-18,163.76708984375,167.3000030517578,170.5399932861328,166.19000244140625,169.82000732421875,82772700,AAPL
2022-02-22,160.84999084472656,164.32000732421875,166.69000244140625,162.14999389648438,164.97999572753906,91162800,AAPL
2022-02-23,156.68975830078125,160.07000732421875,166.14999389648438,159.75,165.5399932861328,90009200,AAPL
2022-02-24,159.3033905029297,162.74000549316406,162.85000610351562,152.0,152.5800018310547,141147500,AAPL
2022-02-25,161.36878967285156,164.85000610351562,165.1199951171875,160.8699951171875,163.83999633789062,91974200,AAPL
2022-02-28,161.63311767578125,165.1199951171875,165.4199981689453,162.42999267578125,163.05999755859375,95056600,AAPL
2022-03-01,159.75367736816406,163.1999969482422,166.60000610351562,161.97000122070312,164.6999969482422,83474400,AAPL
2022-03-02,163.04269409179688,166.55999755859375,167.36000061035156,162.9499969482422,164.38999938964844,79724800,AAPL
2022-03-03,162.7196044921875,166.22999572753906,168.91000366210938,165.5500030517578,168.47000122070312,76678400,AAPL
2022-03-04,159.72425842285156,163.1699981689453,165.5500030517578,162.10000610351562,164.49000549316406,83737200,AAPL
2022-03-07,155.93600463867188,159.3000030517578,165.02000427246094,159.0399932861328,163.36000061035156,96418800,AAPL
2022-03-08,154.1153106689453,157.44000244140625,162.8800048828125,155.8000030517578,158.82000732421875,131148300,AAPL
2022-03-09,159.50894165039062,162.9499969482422,163.41000366210938,159.41000366210938,161.47999572753906,91454900,AAPL
2022-03-10,155.17245483398438,158.52000427246094,160.38999938964844,155.97999572753906,160.1999969482422,105342000,AAPL
2022-03-11,151.46249389648438,154.72999572753906,159.27999877929688,154.5,158.92999267578125,96970100,AAPL
2022-03-14,147.43931579589844,150.6199951171875,154.1199951171875,150.10000610351562,151.4499969482422,108732100,AAPL
2022-03-15,151.81492614746094,155.08999633789062,155.57000732421875,150.3800048828125,150.89999389648438,92964300,AAPL
2022-03-16,156.21987915039062,159.58999633789062,160.0,154.4600067138672,157.0500030517578,102300200,AAPL
2022-03-17,157.22811889648438,160.6199951171875,161.0,157.6300048828125,158.61000061035156,75615400,AAPL
2022-03-18,160.5172119140625,163.97999572753906,164.47999572753906,159.75999450683594,160.50999450683594,123511700,AAPL
2022-03-21,161.88760375976562,165.3800048828125,166.35000610351562,163.00999450683594,163.50999450683594,95811400,AAPL
2022-03-22,165.25498962402344,168.82000732421875,169.4199981689453,164.91000366210938,165.50999450683594,81532000,AAPL
2022-03-23,166.6156005859375,170.2100067138672,172.63999938964844,167.64999389648438,167.99000549316406,98062700,AAPL
2022-03-24,170.3940887451172,174.07000732421875,174.13999938964844,170.2100067138672,171.05999755859375,90131400,AAPL
2022-03-25,171.03038024902344,174.72000122070312,175.27999877929688,172.75,173.8800048828125,80546200,AAPL
2022-03-28,171.8917999267578,175.60000610351562,175.72999572753906,172.0,172.1699981689453,90371900,AAPL
2022-03-29,175.1808319091797,178.9600067138672,179.00999450683594,176.33999633789062,176.69000244140625,100589400,AAPL
2022-03-30,174.0159912109375,177.77000427246094,179.61000061035156,176.6999969482422,178.5500030517578,92633200,AAPL
2022-03-31,170.92266845703125,174.61000061035156,178.02999877929688,174.39999389648438,177.83999633789062,103049300,AAPL
2022-04-01,170.62901306152344,174.30999755859375,174.8800048828125,171.94000244140625,174.02999877929688,78751300,AAPL
2022-04-04,174.67185974121094,178.44000244140625,178.49000549316406,174.44000244140625,174.57000732421875,76468400,AAPL
2022-04-05,171.36318969726562,175.05999755859375,178.3000030517578,174.4199981689453,177.5,73401800,AAPL
2022-04-06,168.20140075683594,171.8300018310547,173.6300048828125,170.1300048828125,172.36000061035156,89058800,AAPL
2022-04-07,168.50485229492188,172.13999938964844,173.36000061035156,169.85000610351562,171.16000366210938,77594700,AAPL
2022-04-08,166.4981689453125,170.08999633789062,171.77999877929688,169.1999969482422,171.77999877929688,76575500,AAPL
2022-04-11,162.24978637695312,165.75,169.02999877929688,165.5,168.7100067138672,72246700,AAPL
2022-04-12,164.11944580078125,167.66000366210938,169.8699951171875,166.63999938964844,168.02000427246094,79265200,AAPL
2022-04-13,166.80157470703125,170.39999389648438,171.0399932861328,166.77000427246094,167.38999938964844,70618900,AAPL
2022-04-14,161.79953002929688,165.2899932861328,171.27000427246094,165.0399932861328,170.6199951171875,75329400,AAPL
2022-04-18,161.58419799804688,165.07000732421875,166.60000610351562,163.57000732421875,163.9199981689453,69023900,AAPL
2022-04-19,163.86495971679688,167.39999389648438,167.82000732421875,163.91000366210938,165.02000427246094,67723800,AAPL
2022-04-20,163.69857788085938,167.22999572753906,168.8800048828125,166.10000610351562,168.75999450683594,67929800,AAPL
2022-04-21,162.90565490722656,166.4199981689453,171.52999877929688,165.91000366210938,168.91000366210938,87227800,AAPL
2022-04-22,158.37344360351562,161.7899932861328,167.8699951171875,161.5,166.4600067138672,84882400,AAPL
2022-04-25,159.44044494628906,162.8800048828125,163.1699981689453,158.4600067138672,161.1199951171875,96046400,AAPL
2022-04-26,153.4888153076172,156.8000030517578,162.33999633789062,156.72000122070312,162.25,95623200,AAPL
2022-04-27,153.263671875,156.57000732421875,159.7899932861328,155.3800048828125,155.91000366210938,88063200,AAPL
2022-04-28,160.18434143066406,163.63999938964844,164.52000427246094,158.92999267578125,159.25,130216800,AAPL
2022-04-29,154.32086181640625,157.64999389648438,166.1999969482422,157.25,161.83999633789062,131747600,AAPL
2022-05-02,154.6243133544922,157.9600067138672,158.22999572753906,153.27000427246094,156.7100067138672,123055300,AAPL
2022-05-03,156.11219787597656,159.47999572753906,160.7100067138672,156.32000732421875,158.14999389648438,88966500,AAPL
2022-05-04,162.5141143798828,166.02000427246094,166.47999572753906,159.25999450683594,159.6699981689453,108256500,AAPL
2022-05-05,153.45944213867188,156.77000427246094,164.0800018310547,154.9499969482422,163.85000610351562,130525300,AAPL
2022-05-06,154.1848602294922,157.27999877929688,159.44000244140625,154.17999267578125,156.00999450683594,116124600,AAPL
2022-05-09,149.067626953125,152.05999755859375,155.8300018310547,151.49000549316406,154.92999267578125,131577900,AAPL
2022-05-10,151.46939086914062,154.50999450683594,156.74000549316406,152.92999267578125,155.52000427246094,115366700,AAPL
2022-05-11,143.6170196533203,146.5,155.4499969482422,145.80999755859375,153.5,142689800,AAPL
2022-05-12,139.75453186035156,142.55999755859375,146.1999969482422,138.8000030517578,142.77000427246094,182602000,AAPL
2022-05-13,144.21499633789062,147.11000061035156,148.10000610351562,143.11000061035156,144.58999633789062,113990900,AAPL
2022-05-16,142.67587280273438,145.5399932861328,147.52000427246094,144.17999267578125,145.5500030517578,86643800,AAPL
2022-05-17,146.30311584472656,149.24000549316406,149.77000427246094,146.67999267578125,148.86000061035156,78336300,AAPL
2022-05-18,138.0487823486328,140.82000732421875,147.36000061035156,139.89999389648438,146.85000610351562,109742900,AAPL
2022-05-19,134.64707946777344,137.35000610351562,141.66000366210938,136.60000610351562,139.8800048828125,136095600,AAPL
2022-05-20,134.88233947753906,137.58999633789062,140.6999969482422,132.61000061035156,139.08999633789062,137426100,AAPL
2022-05-23,140.29373168945312,143.11000061035156,143.25999450683594,137.64999389648438,137.7899932861328,117726300,AAPL
2022-05-24,137.5978546142578,140.36000061035156,141.97000122070312,137.3300018310547,140.80999755859375,104132700,AAPL
2022-05-25,137.7547149658203,140.52000427246094,141.7899932861328,138.33999633789062,138.42999267578125,92482700,AAPL
2022-05-26,140.95053100585938,143.77999877929688,144.33999633789062,137.13999938964844,137.38999938964844,90601500,AAPL
2022-05-27,146.69522094726562,149.63999938964844,149.67999267578125,145.25999450683594,145.38999938964844,90978500,AAPL
2022-05-31,145.9109649658203,148.83999633789062,150.66000366210938,146.83999633789062,149.07000732421875,103718400,AAPL
2022-06-01,145.78355407714844,148.7100067138672,151.74000549316406,147.67999267578125,149.89999389648438,74286600,AAPL
2022-06-02,148.234375,151.2100067138672,151.27000427246094,146.86000061035156,147.8300018310547,72348100,AAPL
2022-06-03,142.51901245117188,145.3800048828125,147.97000122070312,144.4600067138672,146.89999389648438,88570300,AAPL
2022-06-06,143.2640838623047,146.13999938964844,148.57000732421875,144.89999389648438,147.02999877929688,71598400,AAPL
2022-06-07,145.78355407714844,148.7100067138672,149.0,144.10000610351562,144.35000610351562,67808200,AAPL
2022-06-08,145.04824829101562,147.9600067138672,149.8699951171875,147.4600067138672,148.5800018310547,53950200,AAPL
2022-06-09,139.83299255371094,142.63999938964844,147.9499969482422,142.52999877929688,147.0800018310547,69473000,AAPL
2022-06-10,134.43138122558594,137.1300048828125,140.75999450683594,137.05999755859375,140.27999877929688,91437900,AAPL
2022-06-13,129.2847137451172,131.8800048828125,135.1999969482422,131.44000244140625,132.8699951171875,122207100,AAPL
2022-06-14,130.14739990234375,132.75999450683594,133.88999938964844,131.47999572753906,133.1300048828125,84784300,AAPL
2022-06-15,132.7648468017578,135.42999267578125,137.33999633789062,132.16000366210938,134.2899932861328,91533000,AAPL
2022-06-16,127.5005340576172,130.05999755859375,132.38999938964844,129.0399932861328,132.0800018310547,108123900,AAPL
2022-06-17,128.97100830078125,131.55999755859375,133.0800018310547,129.80999755859375,130.07000732421875,134520300,AAPL
2022-06-21,133.19619750976562,135.8699951171875,137.05999755859375,133.32000732421875,133.4199981689453,81000500,AAPL
2022-06-22,132.68643188476562,135.35000610351562,137.75999450683594,133.91000366210938,134.7899932861328,73409200,AAPL
2022-06-23,135.54893493652344,138.27000427246094,138.58999633789062,135.6300048828125,136.82000732421875,72433800,AAPL
2022-06-24,138.87228393554688,141.66000366210938,141.91000366210938,139.77000427246094,139.89999389648438,89116800,AAPL
2022-06-27,138.87228393554688,141.66000366210938,143.49000549316406,140.97000122070312,142.6999969482422,70207900,AAPL
2022-06-28,134.7353057861328,137.44000244140625,143.4199981689453,137.32000732421875,142.1300048828125,67083400,AAPL
2022-06-29,136.49008178710938,139.22999572753906,140.6699981689453,136.6699981689453,137.4600067138672,66242400,AAPL
2022-06-30,134.02944946289062,136.72000122070312,138.3699951171875,133.77000427246094,137.25,98964500,AAPL
2022-07-01,136.19595336914062,138.92999267578125,139.0399932861328,135.66000366210938,136.0399932861328,71051600,AAPL
2022-07-05,138.77423095703125,141.55999755859375,141.61000061035156,136.92999267578125,137.77000427246094,73353800,AAPL
2022-07-06,140.10748291015625,142.9199981689453,144.1199951171875,141.0800018310547,141.35000610351562,74064300,AAPL
2022-07-07,143.46994018554688,146.35000610351562,146.5500030517578,143.27999877929688,143.2899932861328,66253700,AAPL
2022-07-08,144.1463623046875,147.0399932861328,147.5500030517578,145.0,145.25999450683594,64547800,AAPL
2022-07-11,142.0190887451172,144.8699951171875,146.63999938964844,143.77999877929688,145.6699981689453,63141600,AAPL
2022-07-12,142.98959350585938,145.86000061035156,148.4499969482422,145.0500030517578,145.75999450683594,77588800,AAPL
2022-07-13,142.62689208984375,145.49000549316406,146.4499969482422,142.1199951171875,142.99000549316406,71185600,AAPL
2022-07-14,145.5482177734375,148.47000122070312,148.9499969482422,143.25,144.0800018310547,78140700,AAPL
2022-07-15,147.21473693847656,150.1699981689453,150.86000061035156,148.1999969482422,149.77999877929688,76259900,AAPL
2022-07-18,144.17579650878906,147.07000732421875,151.57000732421875,146.6999969482422,150.74000549316406,81420900,AAPL
2022-07-19,148.02845764160156,151.0,151.22999572753906,146.91000366210938,147.9199981689453,82982400,AAPL
2022-07-20,150.02828979492188,153.0399932861328,153.72000122070312,150.3699951171875,151.1199951171875,64823400,AAPL
2022-07-21,152.2928466796875,155.35000610351562,155.57000732421875,151.94000244140625,154.5,65086600,AAPL
2022-07-22,151.05764770507812,154.08999633789062,156.27999877929688,153.41000366210938,155.38999938964844,66675400,AAPL
2022-07-25,149.94007873535156,152.9499969482422,155.0399932861328,152.27999877929688,154.00999450683594,53623900,AAPL
2022-07-26,148.61666870117188,151.60000610351562,153.08999633789062,150.8000030517578,152.25999450683594,55138700,AAPL
2022-07-27,153.70448303222656,156.7899932861328,157.3300018310547,152.16000366210938,152.5800018310547,78620700,AAPL
2022-07-28,154.2534637451172,157.35000610351562,157.63999938964844,154.41000366210938,156.97999572753906,81378700,AAPL
2022-07-29,159.3119354248047,162.50999450683594,163.6300048828125,159.5,161.24000549316406,101786900,AAPL
2022-08-01,158.33163452148438,161.50999450683594,163.58999633789062,160.88999938964844,161.00999450683594,67829400,AAPL
2022-08-02,156.8611297607422,160.00999450683594,162.41000366210938,159.6300048828125,160.10000610351562,59907000,AAPL
2022-08-03,162.86073303222656,166.1300048828125,166.58999633789062,160.75,160.83999633789062,82507500,AAPL
2022-08-04,162.54701232910156,165.80999755859375,167.19000244140625,164.42999267578125,166.00999450683594,55474100,AAPL
2022-08-05,162.32122802734375,165.35000610351562,165.85000610351562,163.0,163.2100067138672,56697000,AAPL
2022-08-08,161.8500213623047,164.8699951171875,167.80999755859375,164.1999969482422,166.3699951171875,60276900,AAPL
2022-08-09,161.8990936279297,164.9199981689453,165.82000732421875,163.25,164.02000427246094,63135500,AAPL
2022-08-10,166.1399688720703,169.24000549316406,169.33999633789062,166.89999389648438,167.67999267578125,70170500,AAPL
2022-08-11,165.40371704101562,168.49000549316406,170.99000549316406,168.19000244140625,170.05999755859375,57149200,AAPL
2022-08-12,168.9475860595703,172.10000610351562,172.1699981689453,169.39999389648438,169.82000732421875,68039400,AAPL
2022-08-15,170.01760864257812,173.19000244140625,173.38999938964844,171.35000610351562,171.52000427246094,54091700,AAPL
2022-08-16,169.86058044433594,173.02999877929688,173.7100067138672,171.66000366210938,172.77999877929688,56377100,AAPL
2022-08-17,171.35269165039062,174.5500030517578,176.14999389648438,172.57000732421875,172.77000427246094,79542000,AAPL
2022-08-18,170.96002197265625,174.14999389648438,174.89999389648438,173.1199951171875,173.75,62290100,AAPL
2022-08-19,168.37815856933594,171.52000427246094,173.74000549316406,171.30999755859375,173.02999877929688,70346300,AAPL
2022-08-22,164.5005645751953,167.57000732421875,169.86000061035156,167.13999938964844,169.69000244140625,69026800,AAPL
2022-08-23,164.1667938232422,167.22999572753906,168.7100067138672,166.64999389648438,167.0800018310547,54147100,AAPL
2022-08-24,164.4613037109375,167.52999877929688,168.11000061035156,166.25,167.32000732421875,53841500,AAPL
2022-08-25,166.91546630859375,170.02999877929688,170.13999938964844,168.35000610351562,168.77999877929688,51218200,AAPL
2022-08-26,160.62290954589844,163.6199951171875,171.0500030517578,163.55999755859375,170.57000732421875,78961000,AAPL
2022-08-29,158.42391967773438,161.3800048828125,162.89999389648438,159.82000732421875,161.14999389648438,73314000,AAPL
2022-08-30,155.9991455078125,158.91000366210938,162.55999755859375,157.72000122070312,162.1300048828125,77906200,AAPL
2022-08-31,154.34014892578125,157.22000122070312,160.5800018310547,157.13999938964844,160.30999755859375,87991100,AAPL
2022-09-01,155.0666046142578,157.9600067138672,158.4199981689453,154.6699981689453,156.63999938964844,74229900,AAPL
2022-09-02,152.9559783935547,155.80999755859375,160.36000061035156,154.97000122070312,159.75,76957800,AAPL
2022-09-06,151.6994171142578,154.52999877929688,157.08999633789062,153.69000244140625,156.47000122070312,73714800,AAPL
2022-09-07,153.10321044921875,155.9600067138672,156.6699981689453,153.61000061035156,154.82000732421875,87449600,AAPL
2022-09-08,151.63070678710938,154.4600067138672,156.36000061035156,152.67999267578125,154.63999938964844,84923800,AAPL
2022-09-09,154.48739624023438,157.3699951171875,157.82000732421875,154.75,155.47000122070312,68028800,AAPL
2022-09-12,160.43638610839844,163.42999267578125,164.25999450683594,159.3000030517578,159.58999633789062,104956000,AAPL
2022-09-13,151.02206420898438,153.83999633789062,160.5399932861328,153.3699951171875,159.89999389648438,122656600,AAPL
2022-09-14,152.46511840820312,155.30999755859375,157.10000610351562,153.61000061035156,154.7899932861328,87965400,AAPL
2022-09-15,149.57899475097656,152.3699951171875,155.24000549316406,151.3800048828125,154.64999389648438,90481100,AAPL
2022-09-16,147.93959045410156,150.6999969482422,151.35000610351562,148.3699951171875,151.2100067138672,162278800,AAPL
2022-09-19,151.65032958984375,154.47999572753906,154.55999755859375,149.10000610351562,149.30999755859375,81474200,AAPL
2022-09-20,154.0260009765625,156.89999389648438,158.0800018310547,153.0800018310547,153.39999389648438,107689800,AAPL
2022-09-21,150.9042510986328,153.72000122070312,158.74000549316406,153.60000610351562,157.33999633789062,101696800,AAPL
2022-09-22,149.94223022460938,152.74000549316406,154.47000122070312,150.91000366210938,152.3800048828125,86652500,AAPL
2022-09-23,147.67454528808594,150.42999267578125,151.47000122070312,148.55999755859375,151.19000244140625,96029900,AAPL
2022-09-26,148.00827026367188,150.77000427246094,153.77000427246094,149.63999938964844,149.66000366210938,93339400,AAPL
2022-09-27,148.98016357421875,151.75999450683594,154.72000122070312,149.9499969482422,152.74000549316406,84442700,AAPL
2022-09-28,147.0952911376953,149.83999633789062,150.63999938964844,144.83999633789062,147.63999938964844,146691400,AAPL
2022-09-29,139.8701171875,142.47999572753906,146.72000122070312,140.67999267578125,146.10000610351562,128138200,AAPL
2022-09-30,135.66854858398438,138.1999969482422,143.10000610351562,138.0,141.27999877929688,124925300,AAPL
2022-10-03,139.84068298339844,142.4499969482422,143.07000732421875,137.69000244140625,138.2100067138672,114311700,AAPL
2022-10-04,143.423828125,146.10000610351562,146.22000122070312,144.25999450683594,145.02999877929688,87830100,AAPL
2022-10-05,143.71832275390625,146.39999389648438,147.3800048828125,143.00999450683594,144.07000732421875,79471000,AAPL
2022-10-06,142.76611328125,145.42999267578125,147.5399932861328,145.22000122070312,145.80999755859375,68402200,AAPL
2022-10-07,137.52392578125,140.08999633789062,143.10000610351562,139.4499969482422,142.5399932861328,85925600,AAPL
2022-10-10,137.84788513183594,140.4199981689453,141.88999938964844,138.57000732421875,140.4199981689453,74899000,AAPL
2022-10-11,136.4342498779297,138.97999572753906,141.35000610351562,138.22000122070312,139.89999389648438,77033700,AAPL
2022-10-12,135.80596923828125,138.33999633789062,140.36000061035156,138.16000366210938,139.1300048828125,70433700,AAPL
2022-10-13,140.37078857421875,142.99000549316406,143.58999633789062,134.3699951171875,134.99000549316406,113224000,AAPL
2022-10-14,135.84524536132812,138.3800048828125,144.52000427246094,138.19000244140625,144.30999755859375,88598000,AAPL
2022-10-17,139.8014678955078,142.41000366210938,142.89999389648438,140.27000427246094,141.07000732421875,85250900,AAPL
2022-10-18,141.11688232421875,143.75,146.6999969482422,140.61000061035156,145.49000549316406,99136600,AAPL
2022-10-19,141.22486877441406,143.86000061035156,144.9499969482422,141.5,141.69000244140625,61758300,AAPL
2022-10-20,140.76344299316406,143.38999938964844,145.88999938964844,142.64999389648438,143.02000427246094,64522000,AAPL
2022-10-21,144.57240295410156,147.27000427246094,147.85000610351562,142.64999389648438,142.8699951171875,86548600,AAPL
2022-10-24,146.7124786376953,149.4499969482422,150.22999572753906,146.0,147.19000244140625,75981900,AAPL
2022-10-25,149.54953002929688,152.33999633789062,152.49000549316406,149.36000061035156,150.08999633789062,74732300,AAPL
2022-10-26,146.6143035888672,149.35000610351562,151.99000549316406,148.0399932861328,150.9600067138672,88194300,AAPL
2022-10-27,142.14761352539062,144.8000030517578,149.0500030517578,144.1300048828125,148.07000732421875,109180200,AAPL
2022-10-28,152.8872528076172,155.74000549316406,157.5,147.82000732421875,148.1999969482422,164762400,AAPL
2022-10-31,150.53121948242188,153.33999633789062,154.24000549316406,151.9199981689453,153.16000366210938,97943200,AAPL
2022-11-01,147.89047241210938,150.64999389648438,155.4499969482422,149.1300048828125,155.0800018310547,80379300,AAPL
2022-11-02,142.37342834472656,145.02999877929688,152.1699981689453,145.0,148.9499969482422,93604600,AAPL
2022-11-03,136.3360595703125,138.8800048828125,142.8000030517578,138.75,142.05999755859375,97918500,AAPL
2022-11-04,136.07058715820312,138.3800048828125,142.6699981689453,134.3800048828125,142.08999633789062,140814800,AAPL
2022-11-07,136.6015625,138.9199981689453,139.14999389648438,135.6699981689453,137.11000061035156,83374600,AAPL
2022-11-08,137.17189025878906,139.5,141.42999267578125,137.49000549316406,140.41000366210938,89908500,AAPL
2022-11-09,132.6191864013672,134.8699951171875,138.5500030517578,134.58999633789062,138.5,74917800,AAPL
2022-11-10,144.41885375976562,146.8699951171875,146.8699951171875,139.5,141.24000549316406,118854000,AAPL
2022-11-11,147.20166015625,149.6999969482422,150.00999450683594,144.3699951171875,145.82000732421875,93979700,AAPL
2022-11-14,145.80538940429688,148.27999877929688,150.27999877929688,147.42999267578125,148.97000122070312,73374100,AAPL
2022-11-15,147.53598022460938,150.0399932861328,153.58999633789062,148.55999755859375,152.22000122070312,89868300,AAPL
2022-11-16,146.30685424804688,148.7899932861328,149.8699951171875,147.2899932861328,149.1300048828125,64218300,AAPL
2022-11-17,148.2046356201172,150.72000122070312,151.47999572753906,146.14999389648438,146.42999267578125,80389400,AAPL
2022-11-18,148.76515197753906,151.2899932861328,152.6999969482422,149.97000122070312,152.30999755859375,74829600,AAPL
2022-11-21,145.53985595703125,148.00999450683594,150.3699951171875,147.72000122070312,150.16000366210938,58724100,AAPL
2022-11-22,147.6736297607422,150.17999267578125,150.4199981689453,146.92999267578125,148.1300048828125,51804100,AAPL
2022-11-23,148.548828125,151.07000732421875,151.8300018310547,149.33999633789062,149.4499969482422,58301400,AAPL
2022-11-25,145.63819885253906,148.11000061035156,148.8800048828125,147.1199951171875,148.30999755859375,35195900,AAPL
2022-11-28,141.81312561035156,144.22000122070312,146.63999938964844,143.3800048828125,145.13999938964844,69246000,AAPL
2022-11-29,138.8140411376953,141.1699981689453,144.80999755859375,140.35000610351562,144.2899932861328,83763800,AAPL
2022-11-30,145.5595245361328,148.02999877929688,148.72000122070312,140.5500030517578,141.39999389648438,111380900,AAPL
2022-12-01,145.83486938476562,148.30999755859375,149.1300048828125,146.61000061035156,148.2100067138672,71250400,AAPL
2022-12-02,145.3432159423828,147.80999755859375,148.0,145.64999389648438,145.9600067138672,65447400,AAPL
2022-12-05,144.18292236328125,146.6300048828125,150.9199981689453,145.77000427246094,147.77000427246094,68826400,AAPL
2022-12-06,140.52499389648438,142.91000366210938,147.3000030517578,141.9199981689453,147.07000732421875,64727200,AAPL
2022-12-07,138.58787536621094,140.94000244140625,143.3699951171875,140.0,142.19000244140625,69721100,AAPL
2022-12-08,140.2693328857422,142.64999389648438,143.52000427246094,141.10000610351562,142.36000061035156,62128300,AAPL
2022-12-09,139.7875213623047,142.16000366210938,145.57000732421875,140.89999389648438,142.33999633789062,76097000,AAPL
2022-12-12,142.07862854003906,144.49000549316406,144.5,141.05999755859375,142.6999969482422,70462700,AAPL
2022-12-13,143.04226684570312,145.47000122070312,149.97000122070312,144.24000549316406,149.5,93886200,AAPL
2022-12-14,140.82000732421875,143.2100067138672,146.66000366210938,141.16000366210938,145.35000610351562,82291200,AAPL
2022-12-15,134.2220001220703,136.5,141.8000030517578,136.02999877929688,141.11000061035156,98931900,AAPL
2022-12-16,132.26516723632812,134.50999450683594,137.64999389648438,133.72999572753906,136.69000244140625,160156900,AAPL
2022-12-19,130.16087341308594,132.3699951171875,135.1999969482422,131.32000732421875,135.11000061035156,79592600,AAPL
2022-12-20,130.092041015625,132.3000030517578,133.25,129.88999938964844,131.38999938964844,77432800,AAPL
2022-12-21,133.18946838378906,135.4499969482422,136.80999755859375,132.75,132.97999572753906,85928000,AAPL
2022-12-22,130.02322387695312,132.22999572753906,134.55999755859375,130.3000030517578,134.35000610351562,77852100,AAPL
2022-12-23,129.65939331054688,131.86000061035156,132.4199981689453,129.63999938964844,130.9199981689453,63814900,AAPL
2022-12-27,127.85995483398438,130.02999877929688,131.41000366210938,128.72000122070312,131.3800048828125,69007800,AAPL
2022-12-28,123.93653106689452,126.04000091552734,131.02999877929688,125.87000274658205,129.6699981689453,85438400,AAPL
2022-12-29,127.4469757080078,129.61000061035156,130.47999572753906,127.7300033569336,127.98999786376952,75703700,AAPL
2022-12-30,127.76158905029295,129.92999267578125,129.9499969482422,127.43000030517578,128.41000366210938,77034200,AAPL
2023-01-03,122.9827117919922,125.06999969482422,130.89999389648438,124.16999816894533,130.27999877929688,112117500,AAPL
2023-01-04,124.25120544433594,126.36000061035156,128.66000366210938,125.08000183105467,126.88999938964844,89113600,AAPL
2023-01-05,122.93354034423828,125.0199966430664,127.7699966430664,124.76000213623048,127.12999725341795,80962700,AAPL
2023-01-06,127.45679473876952,129.6199951171875,130.2899932861328,124.88999938964844,126.01000213623048,87754700,AAPL
2023-01-09,127.97794342041016,130.14999389648438,133.41000366210938,129.88999938964844,130.47000122070312,70790800,AAPL
2023-01-10,128.5482635498047,130.72999572753906,131.25999450683594,128.1199951171875,130.25999450683594,63896200,AAPL
2023-01-11,131.26220703125,133.49000549316406,133.50999450683594,130.4600067138672,131.25,69458900,AAPL
2023-01-12,131.1835174560547,133.41000366210938,134.25999450683594,131.44000244140625,133.8800048828125,71379600,AAPL
2023-01-13,132.510986328125,134.75999450683594,134.9199981689453,131.66000366210938,132.02999877929688,57809700,AAPL
2023-01-17,133.67132568359375,135.94000244140625,137.2899932861328,134.1300048828125,134.8300018310547,63646600,AAPL
2023-01-18,132.9534912109375,135.2100067138672,138.61000061035156,135.02999877929688,136.82000732421875,69672800,AAPL
2023-01-19,133.0125274658203,135.27000427246094,136.25,133.77000427246094,134.0800018310547,58280400,AAPL
2023-01-20,135.56907653808594,137.8699951171875,138.02000427246094,134.22000122070312,135.27999877929688,80223600,AAPL
2023-01-23,138.75506591796875,141.11000061035156,143.32000732421875,137.89999389648438,138.1199951171875,81760300,AAPL
2023-01-24,140.15130615234375,142.52999877929688,143.16000366210938,140.3000030517578,140.30999755859375,66435100,AAPL
2023-01-25,139.4925079345703,141.86000061035156,142.42999267578125,138.80999755859375,140.88999938964844,65799300,AAPL
2023-01-26,141.55746459960938,143.9600067138672,144.25,141.89999389648438,143.1699981689453,54105100,AAPL
2023-01-27,143.49456787109375,145.92999267578125,147.22999572753906,143.0800018310547,143.16000366210938,70555800,AAPL
2023-01-30,140.61346435546875,143.0,145.5500030517578,142.85000610351562,144.9600067138672,64015300,AAPL
2023-01-31,141.88197326660156,144.2899932861328,144.33999633789062,142.27999877929688,142.6999969482422,65874500,AAPL
2023-02-01,143.0029296875,145.42999267578125,146.61000061035156,141.32000732421875,143.97000122070312,77663600,AAPL
2023-02-02,148.30299377441406,150.82000732421875,151.17999267578125,148.1699981689453,148.89999389648438,118339000,AAPL
2023-02-03,151.92156982421875,154.5,157.3800048828125,147.8300018310547,148.02999877929688,154357300,AAPL
2023-02-06,149.19778442382812,151.72999572753906,153.10000610351562,150.77999877929688,152.57000732421875,69858300,AAPL
2023-02-07,152.0690460205078,154.64999389648438,155.22999572753906,150.63999938964844,150.63999938964844,83322600,AAPL
2023-02-08,149.38461303710938,151.9199981689453,154.5800018310547,151.1699981689453,153.8800048828125,64120100,AAPL
2023-02-09,148.35214233398438,150.8699951171875,154.3300018310547,150.4199981689453,153.77999877929688,56007100,AAPL
2023-02-10,148.71653747558594,151.00999450683594,151.33999633789062,149.22000122070312,149.4600067138672,57450700,AAPL
2023-02-13,151.51341247558594,153.85000610351562,154.25999450683594,150.9199981689453,150.9499969482422,62199000,AAPL
2023-02-14,150.87326049804688,153.1999969482422,153.77000427246094,150.86000061035156,152.1199951171875,61707600,AAPL
2023-02-15,152.97091674804688,155.3300018310547,155.5,152.8800048828125,153.11000061035156,65573800,AAPL
2023-02-16,151.37550354003906,153.7100067138672,156.3300018310547,153.35000610351562,153.50999450683594,68167900,AAPL
2023-02-17,150.23313903808594,152.5500030517578,153.0,150.85000610351562,152.35000610351562,59144100,AAPL
2023-02-21,146.22496032714844,148.47999572753906,151.3000030517578,148.41000366210938,150.1999969482422,58867200,AAPL
2023-02-22,146.64840698242188,148.91000366210938,149.9499969482422,147.16000366210938,148.8699951171875,51011300,AAPL
2023-02-23,147.13095092773438,149.39999389648438,150.33999633789062,147.24000549316406,150.08999633789062,48394200,AAPL
2023-02-24,144.48184204101562,146.7100067138672,147.19000244140625,145.72000122070312,147.11000061035156,55469600,AAPL
2023-02-27,145.67344665527344,147.9199981689453,149.1699981689453,147.4499969482422,147.7100067138672,44998500,AAPL
2023-02-28,145.17123413085938,147.41000366210938,149.0800018310547,146.8300018310547,147.0500030517578,50547000,AAPL
2023-03-01,143.10311889648438,145.30999755859375,147.22999572753906,145.00999450683594,146.8300018310547,55479000,AAPL
2023-03-02,143.69400024414062,145.91000366210938,146.7100067138672,143.89999389648438,144.3800048828125,52238100,AAPL
2023-03-03,148.73622131347656,151.02999877929688,151.11000061035156,147.3300018310547,148.0399932861328,70732300,AAPL
2023-03-06,151.49371337890625,153.8300018310547,156.3000030517578,153.4600067138672,153.7899932861328,87558000,AAPL
2023-03-07,149.29757690429688,151.60000610351562,154.02999877929688,151.1300048828125,153.6999969482422,56182000,AAPL
2023-03-08,150.54824829101562,152.8699951171875,153.47000122070312,151.8300018310547,152.80999755859375,47204800,AAPL
2023-03-09,148.3029022216797,150.58999633789062,154.5399932861328,150.22999572753906,153.55999755859375,53833600,AAPL
2023-03-10,146.24462890625,148.5,150.94000244140625,147.61000061035156,150.2100067138672,68572400,AAPL
2023-03-13,148.18475341796875,150.47000122070312,153.13999938964844,147.6999969482422,147.80999755859375,84457100,AAPL
2023-03-14,150.27255249023438,152.58999633789062,153.39999389648438,150.10000610351562,151.27999877929688,73695900,AAPL
2023-03-15,150.6664581298828,152.99000549316406,153.25,149.9199981689453,151.19000244140625,77167900,AAPL
2023-03-16,153.48301696777344,155.85000610351562,156.4600067138672,151.63999938964844,152.16000366210938,76161100,AAPL
2023-03-17,152.64593505859375,155.0,156.74000549316406,154.27999877929688,156.0800018310547,98944600,AAPL
2023-03-20,155.00946044921875,157.39999389648438,157.82000732421875,154.14999389648438,155.07000732421875,73641400,AAPL
2023-03-21,156.86090087890625,159.27999877929688,159.39999389648438,156.5399932861328,157.32000732421875,73938300,AAPL
2023-03-22,155.43295288085938,157.8300018310547,162.13999938964844,157.80999755859375,159.3000030517578,75701800,AAPL
2023-03-23,156.51622009277344,158.92999267578125,161.5500030517578,157.67999267578125,158.8300018310547,67622100,AAPL
2023-03-24,157.81619262695312,160.25,160.33999633789062,157.85000610351562,158.86000061035156,59196500,AAPL
2023-03-27,155.87608337402344,158.27999877929688,160.77000427246094,157.8699951171875,159.94000244140625,52390300,AAPL
2023-03-28,155.2556610107422,157.64999389648438,158.49000549316406,155.97999572753906,157.97000122070312,45992200,AAPL
2023-03-29,158.3282928466797,160.77000427246094,161.0500030517578,159.35000610351562,159.3699951171875,51305700,AAPL
2023-03-30,159.89414978027344,162.36000061035156,162.47000122070312,161.27000427246094,161.52999877929688,49501700,AAPL
2023-03-31,162.39553833007812,164.89999389648438,165.0,161.91000366210938,162.44000244140625,68749800,AAPL
2023-04-03,163.64627075195312,166.1699981689453,166.2899932861328,164.22000122070312,164.27000427246094,56976200,AAPL
2023-04-04,163.11448669433594,165.6300048828125,166.83999633789062,165.11000061035156,166.60000610351562,46278300,AAPL
2023-04-05,161.27288818359375,163.75999450683594,165.0500030517578,161.8000030517578,164.74000549316406,51511700,AAPL
2023-04-06,162.15924072265625,164.66000366210938,164.9600067138672,162.0,162.42999267578125,45390100,AAPL
2023-04-10,159.56915283203125,162.02999877929688,162.02999877929688,160.0800018310547,161.4199981689453,47716900,AAPL
2023-04-11,158.3578338623047,160.8000030517578,162.36000061035156,160.50999450683594,162.35000610351562,47644200,AAPL
2023-04-12,157.66848754882812,160.10000610351562,162.05999755859375,159.77999877929688,161.22000122070312,50133100,AAPL
2023-04-13,163.04556274414062,165.55999755859375,165.8000030517578,161.4199981689453,161.6300048828125,68445600,AAPL
2023-04-14,162.70086669921875,165.2100067138672,166.32000732421875,163.82000732421875,164.58999633789062,49386500,AAPL
2023-04-17,162.7205352783203,165.22999572753906,165.38999938964844,164.02999877929688,165.08999633789062,41516200,AAPL
2023-04-18,163.9417266845703,166.47000122070312,167.41000366210938,165.64999389648438,166.10000610351562,49923000,AAPL
2023-04-19,165.08409118652344,167.6300048828125,168.16000366210938,165.5399932861328,165.8000030517578,47720200,AAPL
2023-04-20,164.11898803710938,166.64999389648438,167.8699951171875,165.55999755859375,166.08999633789062,52456400,AAPL
2023-04-21,162.51377868652344,165.02000427246094,166.4499969482422,164.49000549316406,165.0500030517578,58337300,AAPL
2023-04-24,162.81903076171875,165.3300018310547,165.60000610351562,163.88999938964844,165.0,41949600,AAPL
2023-04-25,161.2827606201172,163.77000427246094,166.30999755859375,163.72999572753906,165.19000244140625,48714100,AAPL
2023-04-26,161.27288818359375,163.75999450683594,165.27999877929688,162.8000030517578,163.05999755859375,45498800,AAPL
2023-04-27,165.85227966308594,168.41000366210938,168.55999755859375,165.19000244140625,165.19000244140625,64902300,AAPL
2023-04-28,167.10296630859375,169.67999267578125,169.85000610351562,167.8800048828125,168.49000549316406,55275900,AAPL
2023-05-01,167.01434326171875,169.58999633789062,170.4499969482422,168.63999938964844,169.27999877929688,52472900,AAPL
2023-05-02,165.98028564453125,168.5399932861328,170.35000610351562,167.5399932861328,170.08999633789062,48425700,AAPL
2023-05-03,164.90684509277344,167.4499969482422,170.9199981689453,167.16000366210938,169.5,65136000,AAPL
2023-05-04,163.27203369140625,165.7899932861328,167.0399932861328,164.30999755859375,164.88999938964844,81235400,AAPL
2023-05-05,170.93389892578125,173.57000732421875,174.3000030517578,170.75999450683594,170.97999572753906,113453200,AAPL
2023-05-08,170.86492919921875,173.5,173.85000610351562,172.11000061035156,172.47999572753906,55962800,AAPL
2023-05-09,169.16122436523438,171.77000427246094,173.5399932861328,171.60000610351562,173.0500030517578,45326900,AAPL
2023-05-10,170.92405700683594,173.55999755859375,174.02999877929688,171.89999389648438,173.02000427246094,53724500,AAPL
2023-05-11,171.1111297607422,173.75,174.58999633789062,172.1699981689453,173.85000610351562,49514700,AAPL
2023-05-12,170.18411254882812,172.57000732421875,174.05999755859375,171.0,173.6199951171875,45533100,AAPL
2023-05-15,169.6910858154297,172.07000732421875,173.2100067138672,171.47000122070312,173.16000366210938,37266700,AAPL
2023-05-16,169.6910858154297,172.07000732421875,173.13999938964844,171.8000030517578,171.99000549316406,42110300,AAPL
2023-05-17,170.30252075195312,172.69000244140625,172.92999267578125,170.4199981689453,171.7100067138672,57951600,AAPL
2023-05-18,172.62986755371094,175.0500030517578,175.24000549316406,172.5800018310547,173.0,65496700,AAPL
2023-05-19,172.7383575439453,175.16000366210938,176.38999938964844,174.94000244140625,176.38999938964844,55809500,AAPL
2023-05-22,171.79159545898438,174.1999969482422,174.7100067138672,173.4499969482422,173.97999572753906,43570900,AAPL
2023-05-23,169.1881103515625,171.55999755859375,173.3800048828125,171.27999877929688,173.1300048828125,50747300,AAPL
2023-05-24,169.46424865722656,171.83999633789062,172.4199981689453,170.52000427246094,171.08999633789062,45143500,AAPL
2023-05-25,170.5983428955078,172.99000549316406,173.89999389648438,171.69000244140625,172.41000366210938,56058300,AAPL
2023-05-26,173.00460815429688,175.42999267578125,175.77000427246094,173.11000061035156,173.32000732421875,54835000,AAPL
2023-05-30,174.84873962402344,177.3000030517578,178.99000549316406,176.57000732421875,176.9600067138672,55964400,AAPL
2023-05-31,174.79945373535156,177.25,179.35000610351562,176.75999450683594,177.3300018310547,99625300,AAPL
2023-06-01,177.60018920898438,180.08999633789062,180.1199951171875,176.92999267578125,177.6999969482422,68901800,AAPL
2023-06-02,178.44827270507812,180.9499969482422,181.77999877929688,179.25999450683594,181.02999877929688,61996900,AAPL
2023-06-05,177.09722900390625,179.5800018310547,184.9499969482422,178.0399932861328,182.6300048828125,121946500,AAPL
2023-06-06,176.7323760986328,179.2100067138672,180.1199951171875,177.42999267578125,179.97000122070312,64848400,AAPL
2023-06-07,175.361572265625,177.82000732421875,181.2100067138672,177.32000732421875,178.44000244140625,61944600,AAPL
2023-06-08,178.07354736328125,180.57000732421875,180.83999633789065,177.4600067138672,177.89999389648438,50214900,AAPL
2023-06-09,178.4581756591797,180.9600067138672,182.22999572753903,180.6300048828125,181.5,48900000,AAPL
2023-06-12,181.2490234375,183.7899932861328,183.88999938964844,180.97000122070312,181.2700042724609,54274900,AAPL
2023-06-13,180.7756805419922,183.30999755859372,184.1499938964844,182.44000244140625,182.8000030517578,54929100,AAPL
2023-06-14,181.4068145751953,183.9499969482422,184.38999938964844,182.0200042724609,183.3699951171875,57462900,AAPL
2023-06-15,183.43836975097656,186.00999450683597,186.5200042724609,183.77999877929688,183.9600067138672,65433200,AAPL
2023-06-16,182.3634033203125,184.9199981689453,186.9900054931641,184.2700042724609,186.72999572753903,101256200,AAPL
2023-06-20,182.45216369628903,185.00999450683597,186.1000061035156,184.41000366210935,184.41000366210935,49799100,AAPL
2023-06-21,181.41668701171875,183.9600067138672,185.41000366210935,182.58999633789065,184.8999938964844,49515700,AAPL
2023-06-22,184.4146728515625,187.0,187.0500030517578,183.6699981689453,183.7400054931641,51245300,AAPL
2023-06-23,184.09906005859372,186.67999267578125,187.55999755859372,185.00999450683597,185.5500030517578,53117000,AAPL
2023-06-26,182.7085723876953,185.2700042724609,188.0500030517578,185.22999572753903,186.8300018310547,48088700,AAPL
2023-06-27,185.46002197265625,188.05999755859372,188.38999938964844,185.6699981689453,185.88999938964844,50730800,AAPL
2023-06-28,186.6335601806641,189.25,189.8999938964844,187.6000061035156,187.92999267578125,51216800,AAPL
2023-06-29,186.9688415527344,189.58999633789065,190.07000732421875,188.94000244140625,189.0800018310547,46347300,AAPL
2023-06-30,191.2882843017578,193.97000122070312,194.47999572753903,191.25999450683597,191.6300048828125,85213200,AAPL
2023-07-03,189.7991943359375,192.4600067138672,193.8800048828125,191.75999450683597,193.77999877929688,31458200,AAPL
2023-07-05,188.68479919433597,191.3300018310547,192.97999572753903,190.6199951171875,191.57000732421875,46920300,AAPL
2023-07-06,189.1581268310547,191.80999755859372,192.0200042724609,189.1999969482422,189.83999633789065,45094300,AAPL
2023-07-07,188.0437469482422,190.67999267578125,192.6699981689453,190.2400054931641,191.41000366210935,46815000,AAPL
2023-07-10,186.00238037109372,188.6100006103516,189.9900054931641,187.0399932861328,189.25999450683597,59922200,AAPL
2023-07-11,185.47972106933597,188.0800018310547,189.3000030517578,186.6000061035156,189.16000366210935,46638100,AAPL
2023-07-12,187.1463623046875,189.7700042724609,191.6999969482422,188.47000122070312,189.67999267578125,60750200,AAPL
2023-07-13,187.9056854248047,190.5399932861328,191.19000244140625,189.77999877929688,190.5,41342300,AAPL
2023-07-14,188.0536651611328,190.69000244140625,191.17999267578125,189.6300048828125,190.22999572753903,41616200,AAPL
2023-07-17,191.3080139160156,193.9900054931641,194.32000732421875,191.80999755859372,191.8999938964844,50520200,AAPL
2023-07-18,191.05160522460935,193.72999572753903,194.3300018310547,192.4199981689453,193.3500061035156,48288200,AAPL
2023-07-19,192.40267944335935,195.1000061035156,198.22999572753903,192.6499938964844,193.1000061035156,80507300,AAPL
2023-07-20,190.4598846435547,193.1300048828125,196.47000122070312,192.5,195.08999633789065,59581200,AAPL
2023-07-21,189.28634643554688,191.94000244140625,194.97000122070312,191.22999572753903,194.1000061035156,71951700,AAPL
2023-07-24,190.0851593017578,192.75,194.91000366210935,192.25,193.41000366210935,45377800,AAPL
2023-07-25,190.943115234375,193.6199951171875,194.44000244140625,192.9199981689453,193.3300018310547,37283200,AAPL
2023-07-26,191.8109588623047,194.5,195.63999938964844,193.32000732421875,193.6699981689453,47471900,AAPL
2023-07-27,190.5486602783203,193.22000122070312,197.1999969482422,192.5500030517578,196.0200042724609,47460200,AAPL
2023-07-28,193.12255859375,195.8300018310547,196.6300048828125,194.13999938964844,194.6699981689453,48291400,AAPL
2023-07-31,193.7340087890625,196.4499969482422,196.4900054931641,195.25999450683597,196.05999755859372,38824100,AAPL
2023-08-01,192.9056396484375,195.6100006103516,196.72999572753903,195.27999877929688,196.2400054931641,35175100,AAPL
2023-08-02,189.91749572753903,192.5800018310547,195.17999267578125,191.8500061035156,195.0399932861328,50389300,AAPL
2023-08-03,188.5270233154297,191.1699981689453,192.3699951171875,190.69000244140625,191.57000732421875,61235200,AAPL
2023-08-04,179.47390747070312,181.9900054931641,187.3800048828125,181.9199981689453,185.5200042724609,115956800,AAPL
2023-08-07,176.37734985351562,178.85000610351562,183.1300048828125,177.35000610351562,182.1300048828125,97576100,AAPL
2023-08-08,177.314208984375,179.8000030517578,180.2700042724609,177.5800018310547,179.69000244140625,67823000,AAPL
2023-08-09,175.7264404296875,178.19000244140625,180.92999267578125,177.00999450683594,180.8699951171875,60378500,AAPL
2023-08-10,175.50949096679688,177.97000122070312,180.75,177.60000610351562,179.47999572753906,54686900,AAPL
2023-08-11,175.56874084472656,177.7899932861328,178.6199951171875,176.5500030517578,177.32000732421875,52036700,AAPL
2023-08-14,177.21788024902344,179.4600067138672,179.69000244140625,177.30999755859375,177.97000122070312,43675600,AAPL
2023-08-15,175.2329559326172,177.4499969482422,179.47999572753906,177.0500030517578,178.8800048828125,43622600,AAPL
2023-08-16,174.36399841308594,176.57000732421875,178.5399932861328,176.5,177.1300048828125,46964900,AAPL
2023-08-17,171.82611083984375,174.0,177.50999450683594,173.47999572753906,177.13999938964844,66062900,AAPL
2023-08-18,172.30999755859375,174.49000549316406,175.10000610351562,171.9600067138672,172.3000030517578,61172200,AAPL
2023-08-21,173.64309692382812,175.83999633789062,176.1300048828125,173.74000549316406,175.07000732421875,46311900,AAPL
2023-08-22,175.0157470703125,177.22999572753906,177.67999267578125,176.25,177.05999755859375,42038900,AAPL
2023-08-23,178.8571319580078,181.1199951171875,181.5500030517578,178.3300018310547,178.52000427246094,52722800,AAPL
2023-08-24,174.1763916015625,176.3800048828125,181.1000061035156,176.00999450683594,180.6699981689453,54945800,AAPL
2023-08-25,176.37852478027344,178.61000061035156,179.14999389648438,175.82000732421875,177.3800048828125,51449600,AAPL
2023-08-28,177.93875122070312,180.19000244140625,180.58999633789065,178.5500030517578,180.08999633789062,43820700,AAPL
2023-08-29,181.81967163085935,184.1199951171875,184.8999938964844,179.5,179.6999969482422,53003900,AAPL
2023-08-30,185.3055419921875,187.6499938964844,187.8500061035156,184.7400054931641,184.94000244140625,60813900,AAPL
2023-08-31,185.52281188964844,187.8699951171875,189.1199951171875,187.47999572753903,187.83999633789065,60794500,AAPL
2023-09-01,187.0929412841797,189.4600067138672,189.9199981689453,188.27999877929688,189.4900054931641,45766500,AAPL
2023-09-05,187.32994079589844,189.6999969482422,189.97999572753903,187.6100006103516,188.27999877929688,45280000,AAPL
2023-09-06,180.62478637695312,182.91000366210935,188.8500061035156,181.47000122070312,188.3999938964844,81755800,AAPL
2023-09-07,175.3416290283203,177.55999755859375,178.2100067138672,173.5399932861328,175.17999267578125,112488800,AAPL
2023-09-08,175.953857421875,178.17999267578125,180.2400054931641,177.7899932861328,178.35000610351562,65551300,AAPL
2023-09-11,177.11915588378906,179.36000061035156,180.3000030517578,177.33999633789062,180.07000732421875,58953100,AAPL
2023-09-12,174.09735107421875,176.3000030517578,180.1300048828125,174.82000732421875,179.49000549316406,90370200,AAPL
2023-09-13,172.0334930419922,174.2100067138672,177.3000030517578,173.97999572753906,176.50999450683594,84267900,AAPL
2023-09-14,173.54437255859375,175.74000549316406,176.10000610351562,173.5800018310547,174.0,60895800,AAPL
2023-09-15,172.82345581054688,175.00999450683594,176.5,173.82000732421875,176.47999572753906,109259500,AAPL
2023-09-18,175.7465057373047,177.97000122070312,179.3800048828125,176.1699981689453,176.47999572753906,67257600,AAPL
2023-09-19,176.83274841308594,179.07000732421875,179.6300048828125,177.1300048828125,177.52000427246094,51826900,AAPL
2023-09-20,173.29750061035156,175.49000549316406,179.6999969482422,175.39999389648438,179.25999450683594,58436200,AAPL
2023-09-21,171.7569580078125,173.92999267578125,176.3000030517578,173.86000061035156,174.5500030517578,63149100,AAPL
2023-09-22,172.60626220703125,174.7899932861328,177.0800018310547,174.0500030517578,174.6699981689453,56725400,AAPL
2023-09-25,173.880126953125,176.0800018310547,176.97000122070312,174.14999389648438,174.1999969482422,46172700,AAPL
2023-09-26,169.81158447265625,171.9600067138672,175.1999969482422,171.66000366210938,174.82000732421875,64588900,AAPL
2023-09-27,168.3007049560547,170.42999267578125,173.0399932861328,169.0500030517578,172.6199951171875,66921800,AAPL
2023-09-28,168.5574493408203,170.69000244140625,172.02999877929688,167.6199951171875,169.33999633789062,56294400,AAPL
2023-09-29,169.07095336914062,171.2100067138672,173.07000732421875,170.33999633789062,172.02000427246094,51861100,AAPL
2023-10-02,171.57923889160156,173.75,174.3000030517578,170.92999267578125,171.22000122070312,52164500,AAPL
2023-10-03,170.24609375,172.39999389648438,173.6300048828125,170.82000732421875,172.25999450683594,49594600,AAPL
2023-10-04,171.4903564453125,173.66000366210938,174.2100067138672,170.97000122070312,171.08999633789062,53020300,AAPL
2023-10-05,172.72471618652344,174.91000366210938,175.4499969482422,172.67999267578125,173.7899932861328,48527900,AAPL
2023-10-06,175.2725067138672,177.49000549316406,177.99000549316406,173.17999267578125,173.8000030517578,57266700,AAPL
2023-10-09,176.75376892089844,178.99000549316406,179.0500030517578,175.8000030517578,176.80999755859375,42390800,AAPL
2023-10-10,176.16127014160156,178.38999938964844,179.72000122070312,177.9499969482422,178.10000610351562,43698000,AAPL
2023-10-11,177.5536346435547,179.8000030517578,179.85000610351562,177.60000610351562,178.1999969482422,47551100,AAPL
2023-10-12,178.4522705078125,180.7100067138672,182.33999633789065,179.0399932861328,180.07000732421875,56743100,AAPL
2023-10-13,176.61553955078125,178.85000610351562,181.92999267578125,178.13999938964844,181.4199981689453,51427100,AAPL
2023-10-16,176.4871063232422,178.72000122070312,179.0800018310547,176.50999450683594,176.75,52517000,AAPL
2023-10-17,174.936767578125,177.14999389648438,178.4199981689453,174.8000030517578,176.64999389648438,57549400,AAPL
2023-10-18,173.64309692382812,175.83999633789062,177.5800018310547,175.11000061035156,175.5800018310547,54764400,AAPL
2023-10-19,173.26788330078125,175.4600067138672,177.83999633789062,175.19000244140625,176.0399932861328,59302900,AAPL
2023-10-20,170.72007751464844,172.8800048828125,175.4199981689453,172.63999938964844,175.30999755859375,64244000,AAPL
2023-10-23,170.8385772705078,173.0,174.00999450683594,169.92999267578125,170.91000366210938,55980100,AAPL
2023-10-24,171.27310180664062,173.44000244140625,173.6699981689453,171.4499969482422,173.0500030517578,43816600,AAPL
2023-10-25,168.9623260498047,171.10000610351562,173.05999755859375,170.64999389648438,171.8800048828125,57157000,AAPL
2023-10-26,164.804931640625,166.88999938964844,171.3800048828125,165.6699981689453,170.3699951171875,70625300,AAPL
2023-10-27,166.11831665039062,168.22000122070312,168.9600067138672,166.8300018310547,166.91000366210938,58499100,AAPL
2023-10-30,168.1624298095703,170.2899932861328,171.1699981689453,168.8699951171875,169.02000427246094,51131000,AAPL
2023-10-31,168.63648986816406,170.77000427246094,170.89999389648438,167.89999389648438,169.35000610351562,44846000,AAPL
2023-11-01,171.79649353027344,173.97000122070312,174.22999572753906,170.1199951171875,171.0,56934900,AAPL
2023-11-02,175.3515167236328,177.57000732421875,177.77999877929688,175.4600067138672,175.52000427246094,77334800,AAPL
2023-11-03,174.44297790527344,176.64999389648438,176.82000732421875,173.35000610351562,174.24000549316406,79829200,AAPL
2023-11-06,176.9907684326172,179.22999572753906,179.42999267578125,176.2100067138672,176.3800048828125,63841300,AAPL
2023-11-07,179.54840087890625,181.82000732421875,182.44000244140625,178.97000122070312,179.17999267578125,70530000,AAPL
2023-11-08,180.6050262451172,182.88999938964844,183.4499969482422,181.58999633789065,182.3500061035156,49340300,AAPL
2023-11-09,180.1310272216797,182.41000366210935,184.1199951171875,181.80999755859372,182.9600067138672,53763500,AAPL
2023-11-10,184.31369018554688,186.3999938964844,186.57000732421875,183.52999877929688,183.97000122070312,66133400,AAPL
2023-11-13,182.73159790039065,184.8000030517578,186.02999877929688,184.2100067138672,185.82000732421875,43627500,AAPL
2023-11-14,185.342041015625,187.44000244140625,188.1100006103516,186.3000030517578,187.6999969482422,60108400,AAPL
2023-11-15,185.9056396484375,188.00999450683597,189.5,187.77999877929688,187.8500061035156,53790500,AAPL
2023-11-16,187.58663940429688,189.7100067138672,190.9600067138672,188.6499938964844,189.57000732421875,54412900,AAPL
2023-11-17,187.56686401367188,189.69000244140625,190.3800048828125,188.57000732421875,190.25,50922700,AAPL
2023-11-20,189.30714416503903,191.4499969482422,191.91000366210935,189.8800048828125,189.88999938964844,46505100,AAPL
2023-11-21,188.50624084472656,190.63999938964844,191.5200042724609,189.7400054931641,191.41000366210935,38134500,AAPL
2023-11-22,189.168701171875,191.30999755859372,192.92999267578125,190.8300018310547,191.4900054931641,39617700,AAPL
2023-11-24,187.8437347412109,189.97000122070312,190.8999938964844,189.25,190.8699951171875,24048300,AAPL
2023-11-27,187.66575622558597,189.7899932861328,190.6699981689453,188.8999938964844,189.9199981689453,40552600,AAPL
2023-11-28,188.26893615722656,190.3999938964844,191.0800018310547,189.3999938964844,189.77999877929688,38415400,AAPL
2023-11-29,187.25042724609372,189.3699951171875,192.08999633789065,188.97000122070312,190.8999938964844,43014200,AAPL
2023-11-30,187.8239288330078,189.9499969482422,190.32000732421875,188.19000244140625,189.83999633789065,48794400,AAPL
2023-12-01,189.0995178222656,191.2400054931641,191.55999755859372,189.22999572753903,190.3300018310547,45704800,AAPL
2023-12-04,187.30975341796875,189.42999267578125,190.0500030517578,187.4499969482422,189.97999572753903,43389500,AAPL
2023-12-05,191.25509643554688,193.4199981689453,194.3999938964844,190.17999267578125,190.2100067138672,66628400,AAPL
2023-12-06,190.1674041748047,192.32000732421875,194.75999450683597,192.1100006103516,194.4499969482422,41089700,AAPL
2023-12-07,192.09559631347656,194.2700042724609,195.0,193.58999633789065,193.6300048828125,47477700,AAPL
2023-12-08,193.51947021484372,195.7100067138672,195.9900054931641,193.6699981689453,194.1999969482422,53406400,AAPL
2023-12-11,191.01779174804688,193.17999267578125,193.4900054931641,191.4199981689453,193.1100006103516,60943700,AAPL
2023-12-12,192.53065490722656,194.7100067138672,194.72000122070312,191.72000122070312,193.0800018310547,52696900,AAPL
2023-12-13,195.74429321289065,197.9600067138672,198.0,194.8500061035156,195.08999633789065,70404200,AAPL
2023-12-14,195.89260864257807,198.1100006103516,199.6199951171875,196.16000366210935,198.0200042724609,66831600,AAPL
2023-12-15,195.3586578369141,197.57000732421875,198.3999938964844,197.0,197.52999877929688,128538400,AAPL
2023-12-18,193.6974639892578,195.88999938964844,196.6300048828125,194.38999938964844,196.08999633789065,55751900,AAPL
2023-12-19,194.73570251464844,196.94000244140625,196.9499969482422,195.88999938964844,196.16000366210935,40714100,AAPL
2023-12-20,192.6493377685547,194.8300018310547,197.67999267578125,194.8300018310547,196.8999938964844,52242800,AAPL
2023-12-21,192.50099182128903,194.67999267578125,197.0800018310547,193.5,196.1000061035156,46482500,AAPL
2023-12-22,191.4330902099609,193.6000061035156,195.41000366210935,192.97000122070312,195.17999267578125,37149600,AAPL
2023-12-26,190.8892517089844,193.0500030517578,193.88999938964844,192.8300018310547,193.6100006103516,28919300,AAPL
2023-12-27,190.98812866210935,193.1499938964844,193.5,191.08999633789065,192.4900054931641,48087700,AAPL
2023-12-28,191.4133453369141,193.5800018310547,194.66000366210935,193.1699981689453,194.13999938964844,34049900,AAPL
2023-12-29,190.37506103515625,192.52999877929688,194.3999938964844,191.72999572753903,193.8999938964844,42672100,AAPL
2024-01-02,183.5621795654297,185.63999938964844,188.44000244140625,183.88999938964844,187.1499938964844,82488700,AAPL
2024-01-03,182.187744140625,184.25,185.8800048828125,183.42999267578125,184.22000122070312,58414500,AAPL
2024-01-04,179.87393188476562,181.91000366210935,183.08999633789065,180.8800048828125,182.1499938964844,71983600,AAPL
2024-01-05,179.15208435058594,181.17999267578125,182.75999450683597,180.1699981689453,181.9900054931641,62379700,AAPL
2024-01-08,183.4830780029297,185.55999755859372,185.6000061035156,181.5,182.08999633789065,59144500,AAPL
2024-01-09,183.0677795410156,185.13999938964844,185.1499938964844,182.72999572753903,183.9199981689453,42841800,AAPL
2024-01-10,184.1060333251953,186.19000244140625,186.3999938964844,183.9199981689453,184.3500061035156,46792900,AAPL
2024-01-11,183.5127410888672,185.58999633789065,187.0500030517578,183.6199951171875,186.5399932861328,49128400,AAPL
2024-01-12,183.8390350341797,185.9199981689453,186.7400054931641,185.19000244140625,186.05999755859372,40477800,AAPL
2024-01-16,181.57470703125,183.6300048828125,184.25999450683597,180.92999267578125,182.16000366210935,65603000,AAPL
2024-01-17,180.6353302001953,182.67999267578125,182.92999267578125,180.3000030517578,181.2700042724609,47317400,AAPL
2024-01-18,186.5187225341797,188.6300048828125,189.13999938964844,185.8300018310547,186.08999633789065,78005800,AAPL
2024-01-19,189.41595458984372,191.55999755859372,191.9499969482422,188.82000732421875,189.3300018310547,68903000,AAPL
2024-01-22,191.7198181152344,193.88999938964844,195.3300018310547,192.25999450683597,192.3000030517578,60133900,AAPL
2024-01-23,192.9954071044922,195.17999267578125,195.75,193.8300018310547,195.0200042724609,42355600,AAPL
2024-01-24,192.32302856445312,194.5,196.3800048828125,194.33999633789065,195.4199981689453,53631300,AAPL
2024-01-25,191.9967193603516,194.1699981689453,196.2700042724609,193.1100006103516,195.22000122070312,54822100,AAPL
2024-01-26,190.2662811279297,192.4199981689453,194.75999450683597,191.94000244140625,194.2700042724609,44594000,AAPL
2024-01-29,189.58399963378903,191.72999572753903,192.1999969482422,189.5800018310547,192.00999450683597,47145600,AAPL
2024-01-30,185.93533325195312,188.0399932861328,191.8000030517578,187.47000122070312,190.94000244140625,55859400,AAPL
2024-01-31,182.33604431152344,184.3999938964844,187.1000061035156,184.3500061035156,187.0399932861328,55467800,AAPL
2024-02-01,184.76852416992188,186.8600006103516,186.9499969482422,183.82000732421875,183.9900054931641,64885400,AAPL
2024-02-02,183.7698211669922,185.8500061035156,187.3300018310547,179.25,179.86000061035156,102551700,AAPL
2024-02-05,185.579345703125,187.67999267578125,189.25,185.83999633789065,188.1499938964844,69668800,AAPL
2024-02-06,187.1812438964844,189.3000030517578,189.30999755859372,186.7700042724609,186.8600006103516,43490800,AAPL
2024-02-07,187.2899932861328,189.41000366210935,191.0500030517578,188.6100006103516,190.63999938964844,53439000,AAPL
2024-02-08,186.2122039794922,188.32000732421875,189.5399932861328,187.3500061035156,189.38999938964844,40962000,AAPL
2024-02-09,186.9745178222656,188.8500061035156,189.9900054931641,188.0,188.6499938964844,45155200,AAPL
2024-02-12,185.2914123535156,187.1499938964844,188.6699981689453,186.7899932861328,188.4199981689453,41781900,AAPL
2024-02-13,183.20237731933597,185.0399932861328,186.2100067138672,183.50999450683597,185.7700042724609,56529500,AAPL
2024-02-14,182.3212127685547,184.1499938964844,185.52999877929688,182.44000244140625,185.32000732421875,54630500,AAPL
2024-02-15,182.0340881347656,183.8600006103516,184.4900054931641,181.3500061035156,183.5500030517578,65434500,AAPL
2024-02-16,180.4994659423828,182.30999755859372,184.8500061035156,181.6699981689453,183.4199981689453,49752500,AAPL
2024-02-20,179.7569122314453,181.55999755859372,182.42999267578125,180.0,181.7899932861328,53665600,AAPL
2024-02-21,180.50938415527344,182.32000732421875,182.88999938964844,180.66000366210935,181.94000244140625,41371400,AAPL
2024-02-22,182.53903198242188,184.3699951171875,184.9600067138672,182.4600067138672,183.47999572753903,52292200,AAPL
2024-02-23,180.70741271972656,182.5200042724609,185.0399932861328,182.22999572753903,185.00999450683597,45119700,AAPL
2024-02-26,179.36090087890625,181.16000366210935,182.75999450683597,180.6499938964844,182.2400054931641,40867400,AAPL
2024-02-27,180.8162841796875,182.6300048828125,183.9199981689453,179.55999755859375,181.1000061035156,54318900,AAPL
2024-02-28,179.6183319091797,181.4199981689453,183.1199951171875,180.1300048828125,182.50999450683597,48953900,AAPL
2024-02-29,178.95498657226562,180.75,182.57000732421875,179.52999877929688,181.2700042724609,136682600,AAPL
2024-03-01,177.8758087158203,179.66000366210938,180.52999877929688,177.3800048828125,179.5500030517578,73563100,AAPL
2024-03-04,173.36111450195312,175.10000610351562,176.89999389648438,173.7899932861328,176.14999389648438,81510100,AAPL
2024-03-05,168.43055725097656,170.1199951171875,172.0399932861328,169.6199951171875,170.75999450683594,95132400,AAPL
2024-03-06,167.4404754638672,169.1199951171875,171.24000549316406,168.67999267578125,171.05999755859375,68587700,AAPL
2024-03-07,167.32168579101562,169.0,170.72999572753906,168.49000549316406,169.14999389648438,71765100,AAPL
2024-03-08,169.0345001220703,170.72999572753906,173.6999969482422,168.94000244140625,169.0,76267000,AAPL
2024-03-11,171.034423828125,172.75,174.3800048828125,172.0500030517578,172.94000244140625,60139500,AAPL
2024-03-12,171.50965881347656,173.22999572753906,174.02999877929688,171.00999450683594,173.14999389648438,59825400,AAPL
2024-03-13,169.43052673339844,171.1300048828125,173.19000244140625,170.75999450683594,172.77000427246094,52488700,AAPL
2024-03-14,171.2819366455078,173.0,174.30999755859375,172.0500030517578,172.91000366210938,72913500,AAPL
2024-03-15,170.9056854248047,172.6199951171875,172.6199951171875,170.2899932861328,171.1699981689453,121752700,AAPL
2024-03-18,171.99481201171875,173.72000122070312,177.7100067138672,173.52000427246094,175.57000732421875,75604200,AAPL
2024-03-19,174.3313446044922,176.0800018310547,176.61000061035156,173.02999877929688,174.33999633789062,55215200,AAPL
2024-03-20,176.89564514160156,178.6699981689453,178.6699981689453,175.08999633789062,175.72000122070312,53423100,AAPL
2024-03-21,169.66810607910156,171.3699951171875,177.49000549316406,170.83999633789062,177.0500030517578,106181300,AAPL
2024-03-22,170.56912231445312,172.27999877929688,173.0500030517578,170.05999755859375,171.75999450683594,71160100,AAPL
2024-03-25,169.15330505371094,170.85000610351562,171.94000244140625,169.4499969482422,170.57000732421875,54288300,AAPL
2024-03-26,168.02464294433594,169.7100067138672,171.4199981689453,169.5800018310547,170.0,57388400,AAPL
2024-03-27,171.5888671875,173.30999755859375,173.60000610351562,170.11000061035156,170.41000366210938,60273300,AAPL
2024-03-28,169.7770538330078,171.47999572753906,172.22999572753906,170.50999450683594,171.75,65672700,AAPL
2024-04-01,168.3414306640625,170.02999877929688,171.25,169.47999572753906,171.19000244140625,46240500,AAPL
2024-04-02,167.1632843017578,168.83999633789062,169.33999633789062,168.22999572753906,169.0800018310547,49329500,AAPL
2024-04-03,167.9652099609375,169.64999389648438,170.67999267578125,168.5800018310547,168.7899932861328,47691700,AAPL
2024-04-04,167.1434783935547,168.82000732421875,171.9199981689453,168.82000732421875,170.2899932861328,53704400,AAPL
2024-04-05,167.89590454101562,169.5800018310547,170.38999938964844,168.9499969482422,169.58999633789062,42104800,AAPL
2024-04-08,166.7771453857422,168.4499969482422,169.1999969482422,168.24000549316406,169.02999877929688,37425500,AAPL
2024-04-09,167.98500061035156,169.6699981689453,170.0800018310547,168.35000610351562,168.6999969482422,42373800,AAPL
2024-04-10,166.11378479003906,167.77999877929688,169.08999633789062,167.11000061035156,168.8000030517578,49709300,AAPL
2024-04-11,173.30169677734375,175.0399932861328,175.4600067138672,168.16000366210938,168.33999633789062,91070300,AAPL
2024-04-12,174.79669189453125,176.5500030517578,178.36000061035156,174.2100067138672,174.25999450683594,101670900,AAPL
2024-04-15,170.9750213623047,172.69000244140625,176.6300048828125,172.5,175.36000061035156,73531800,AAPL
2024-04-16,167.69790649414062,169.3800048828125,173.75999450683594,168.27000427246094,171.75,73711200,AAPL
2024-04-17,166.3316192626953,168.0,170.64999389648438,168.0,169.61000061035156,50901200,AAPL
2024-04-18,165.381103515625,167.0399932861328,168.63999938964844,166.5500030517578,168.02999877929688,43122900,AAPL
2024-04-19,163.36138916015625,165.0,166.39999389648438,164.0800018310547,166.2100067138672,68149400,AAPL
2024-04-22,164.19305419921875,165.83999633789062,167.25999450683594,164.77000427246094,165.52000427246094,48116400,AAPL
2024-04-23,165.24249267578125,166.89999389648438,167.0500030517578,164.9199981689453,165.35000610351562,49537800,AAPL
2024-04-24,167.34149169921875,169.02000427246094,169.3000030517578,166.2100067138672,166.5399932861328,48251800,AAPL
2024-04-25,168.2028350830078,169.88999938964844,170.61000061035156,168.14999389648438,169.52999877929688,50558300,AAPL
2024-04-26,167.6186981201172,169.3000030517578,171.33999633789062,169.17999267578125,169.8800048828125,44838400,AAPL
2024-04-29,171.77696228027344,173.5,176.02999877929688,173.10000610351562,173.3699951171875,68169400,AAPL
2024-04-30,168.63845825195312,170.3300018310547,174.99000549316406,170.0,173.3300018310547,65934800,AAPL
2024-05-01,167.6186981201172,169.3000030517578,172.7100067138672,169.11000061035156,169.5800018310547,50383100,AAPL
2024-05-02,171.31166076660156,173.02999877929688,173.4199981689453,170.88999938964844,172.50999450683594,94214900,AAPL
2024-05-03,181.55886840820312,183.3800048828125,187.0,182.66000366210935,186.6499938964844,163224100,AAPL
2024-05-06,179.90545654296875,181.7100067138672,184.1999969482422,180.4199981689453,182.3500061035156,78569700,AAPL
2024-05-07,180.58860778808597,182.3999938964844,184.8999938964844,181.32000732421875,183.4499969482422,77305800,AAPL
2024-05-08,180.9252166748047,182.7400054931641,183.07000732421875,181.4499969482422,182.8500061035156,45057100,AAPL
2024-05-09,182.737060546875,184.57000732421875,184.66000366210935,182.1100006103516,182.55999755859372,48983000,AAPL
2024-05-10,181.4779357910156,183.0500030517578,185.08999633789065,182.1300048828125,184.8999938964844,50759500,AAPL
2024-05-13,184.68020629882807,186.27999877929688,187.1000061035156,184.6199951171875,185.44000244140625,72044800,AAPL
2024-05-14,185.8203582763672,187.42999267578125,188.3000030517578,186.2899932861328,187.50999450683597,52393600,AAPL
2024-05-15,188.09068298339844,189.72000122070312,190.6499938964844,187.3699951171875,187.91000366210935,70400000,AAPL
2024-05-16,188.2096405029297,189.83999633789065,191.1000061035156,189.66000366210935,190.47000122070312,52845200,AAPL
2024-05-17,188.2393798828125,189.8699951171875,190.80999755859372,189.17999267578125,189.50999450683597,41282900,AAPL
2024-05-20,189.3993377685547,191.0399932861328,191.9199981689453,189.00999450683597,189.3300018310547,44361300,AAPL
2024-05-21,190.6980743408203,192.3500061035156,192.72999572753903,190.9199981689453,191.08999633789065,42309400,AAPL
2024-05-22,189.26052856445312,190.8999938964844,192.82000732421875,190.2700042724609,192.2700042724609,34648500,AAPL
2024-05-23,185.2750701904297,186.8800048828125,191.0,186.6300048828125,190.97999572753903,51005900,AAPL
2024-05-24,188.3484344482422,189.97999572753903,190.5800018310547,188.0399932861328,188.82000732421875,36327000,AAPL
2024-05-28,188.3583526611328,189.9900054931641,193.0,189.1000061035156,191.50999450683597,52280100,AAPL
2024-05-29,188.65576171875,190.2899932861328,192.25,189.50999450683597,189.6100006103516,53068000,AAPL
2024-05-30,189.64720153808597,191.2899932861328,192.17999267578125,190.6300048828125,190.75999450683597,49889100,AAPL
2024-05-31,190.59893798828125,192.25,192.57000732421875,189.91000366210935,191.44000244140625,75158300,AAPL
2024-06-03,192.3636474609375,194.02999877929688,194.9900054931641,192.5200042724609,192.8999938964844,50080500,AAPL
2024-06-04,192.68089294433597,194.3500061035156,195.32000732421875,193.02999877929688,194.63999938964844,47471400,AAPL
2024-06-05,194.18785095214844,195.8699951171875,196.8999938964844,194.8699951171875,195.3999938964844,54156800,AAPL
2024-06-06,192.80978393554688,194.47999572753903,196.5,194.1699981689453,195.69000244140625,41181800,AAPL
2024-06-07,195.19908142089844,196.88999938964844,196.94000244140625,194.13999938964844,194.6499938964844,53103900,AAPL
2024-06-10,191.46145629882807,193.1199951171875,197.3000030517578,192.1499938964844,196.8999938964844,97010200,AAPL
2024-06-11,205.3709716796875,207.1499938964844,207.16000366210935,193.6300048828125,193.6499938964844,172373300,AAPL
2024-06-12,211.2401580810547,213.07000732421875,220.1999969482422,206.8999938964844,207.3699951171875,198134300,AAPL
2024-06-13,212.4001007080078,214.2400054931641,216.75,211.6000061035156,214.7400054931641,97862700,AAPL
2024-06-14,210.6651153564453,212.4900054931641,215.1699981689453,211.3000030517578,213.8500061035156,70122700,AAPL
2024-06-17,214.8092498779297,216.6699981689453,218.9499969482422,212.72000122070312,213.3699951171875,93728300,AAPL
2024-06-18,212.4496612548828,214.2899932861328,218.6300048828125,213.0,217.58999633789065,79943300,AAPL
2024-06-20,207.8792266845703,209.67999267578125,214.2400054931641,208.8500061035156,213.92999267578125,86172500,AAPL
2024-06-21,205.7080841064453,207.4900054931641,211.88999938964844,207.1100006103516,210.38999938964844,241805100,AAPL
2024-06-24,206.3524932861328,208.13999938964844,212.6999969482422,206.58999633789065,207.72000122070312,80727000,AAPL
2024-06-25,207.2745056152344,209.07000732421875,211.3800048828125,208.6100006103516,209.1499938964844,55549700,AAPL
2024-06-26,211.4185943603516,213.25,214.8600006103516,210.63999938964844,211.5,66213200,AAPL
2024-06-27,212.2613220214844,214.1000061035156,215.7400054931641,212.3500061035156,214.69000244140625,49772700,AAPL
2024-06-28,208.8111724853516,210.6199951171875,216.07000732421875,210.3000030517578,215.7700042724609,82542700,AAPL
2024-07-01,214.88853454589844,216.75,217.50999450683597,211.9199981689453,212.08999633789065,60402900,AAPL
2024-07-02,218.37831115722656,220.2700042724609,220.3800048828125,215.1000061035156,216.1499938964844,58046200,AAPL
2024-07-03,219.64732360839844,221.5500030517578,221.5500030517578,219.02999877929688,220.0,37369800,AAPL
2024-07-05,224.3961639404297,226.33999633789065,226.4499969482422,221.6499938964844,221.6499938964844,60412400,AAPL
2024-07-08,225.8634796142578,227.82000732421875,227.8500061035156,223.25,227.08999633789065,59085900,AAPL
2024-07-09,226.71609497070312,228.67999267578125,229.3999938964844,226.3699951171875,227.92999267578125,48076100,AAPL
2024-07-10,230.97915649414065,232.97999572753903,233.0800018310547,229.25,229.3000030517578,62627700,AAPL
2024-07-11,225.61561584472656,227.57000732421875,232.38999938964844,225.7700042724609,231.38999938964844,64710600,AAPL
2024-07-12,228.5601043701172,230.5399932861328,232.63999938964844,228.67999267578125,228.9199981689453,53046500,AAPL
2024-07-15,232.386962890625,234.3999938964844,237.22999572753903,233.08999633789065,236.47999572753903,62631300,AAPL
2024-07-16,232.8033447265625,234.82000732421875,236.2700042724609,232.3300018310547,235.0,43234300,AAPL
2024-07-17,226.91436767578125,228.8800048828125,231.4600067138672,226.63999938964844,229.4499969482422,57345900,AAPL
2024-07-18,222.25474548339844,224.17999267578125,230.44000244140625,222.2700042724609,230.27999877929688,66034600,AAPL
2024-07-19,222.38360595703125,224.30999755859372,226.8000030517578,223.27999877929688,224.82000732421875,49151500,AAPL
2024-07-22,222.03662109375,223.9600067138672,227.77999877929688,223.08999633789065,227.00999450683597,48201800,AAPL
2024-07-23,223.0775909423828,225.00999450683597,226.94000244140625,222.67999267578125,224.3699951171875,39960300,AAPL
2024-07-24,216.6631622314453,218.5399932861328,224.8000030517578,217.1300048828125,224.0,61777600,AAPL
2024-07-25,215.62217712402344,217.4900054931641,220.8500061035156,214.6199951171875,218.92999267578125,51391200,AAPL
2024-07-26,216.08816528320312,217.9600067138672,219.4900054931641,216.00999450683597,218.6999969482422,41601300,AAPL
2024-07-29,216.3657684326172,218.2400054931641,219.3000030517578,215.75,216.9600067138672,36311800,AAPL
2024-07-30,216.92092895507807,218.8000030517578,220.3300018310547,216.1199951171875,219.19000244140625,41643800,AAPL
2024-07-31,220.1727600097656,222.0800018310547,223.82000732421875,220.6300048828125,221.44000244140625,50036300,AAPL
2024-08-01,216.4846954345703,218.3600006103516,224.47999572753903,217.0200042724609,224.3699951171875,62501000,AAPL
2024-08-02,217.97183227539065,219.8600006103516,225.6000061035156,217.7100067138672,219.1499938964844,105568600,AAPL
2024-08-05,207.4727783203125,209.2700042724609,213.5,196.0,199.08999633789065,119548600,AAPL
2024-08-06,205.45030212402344,207.22999572753903,209.9900054931641,201.07000732421875,205.3000030517578,69660500,AAPL
2024-08-07,208.01806640625,209.82000732421875,213.63999938964844,206.38999938964844,206.8999938964844,63516400,AAPL
2024-08-08,211.47808837890625,213.30999755859372,214.1999969482422,208.8300018310547,213.1100006103516,47161100,AAPL
2024-08-09,214.3829345703125,216.2400054931641,216.77999877929688,211.97000122070312,212.1000061035156,42201600,AAPL
2024-08-12,215.91146850585935,217.52999877929688,219.50999450683597,215.6000061035156,216.07000732421875,38028100,AAPL
2024-08-13,219.62364196777344,221.2700042724609,221.88999938964844,219.00999450683597,219.00999450683597,44155300,AAPL
2024-08-14,220.0702972412109,221.72000122070312,223.02999877929688,219.6999969482422,220.57000732421875,41960600,AAPL
2024-08-15,223.0479736328125,224.72000122070312,225.3500061035156,222.75999450683597,224.6000061035156,46414000,AAPL
2024-08-16,224.3680877685547,226.0500030517578,226.8300018310547,223.6499938964844,223.9199981689453,44340200,AAPL
2024-08-19,224.20925903320312,225.88999938964844,225.9900054931641,223.0399932861328,225.72000122070312,40687800,AAPL
2024-08-20,224.82464599609372,226.50999450683597,227.1699981689453,225.4499969482422,225.7700042724609,30299000,AAPL
2024-08-21,224.7154693603516,226.3999938964844,227.97999572753903,225.0500030517578,226.5200042724609,34765500,AAPL
2024-08-22,222.85939025878903,224.52999877929688,228.33999633789065,223.8999938964844,227.7899932861328,43695300,AAPL
2024-08-23,225.15219116210935,226.83999633789065,228.22000122070312,224.3300018310547,225.66000366210935,38677300,AAPL
2024-08-26,225.4896697998047,227.17999267578125,227.27999877929688,223.88999938964844,226.75999450683597,30602200,AAPL
2024-08-27,226.33334350585935,228.02999877929688,228.8500061035156,224.88999938964844,226.0,35934600,AAPL
2024-08-28,224.80479431152344,226.4900054931641,229.8600006103516,225.67999267578125,227.9199981689453,38052200,AAPL
2024-08-29,228.0802459716797,229.7899932861328,232.9199981689453,228.8800048828125,230.1000061035156,51906300,AAPL
2024-08-30,227.296142578125,229.0,230.3999938964844,227.47999572753903,230.19000244140625,52990800,AAPL
2024-09-03,221.11248779296875,222.7700042724609,229.0,221.1699981689453,228.5500030517578,50190600,AAPL
2024-09-04,219.206787109375,220.8500061035156,221.77999877929688,217.47999572753903,221.66000366210935,43840200,AAPL
2024-09-05,220.72537231445312,222.3800048828125,225.47999572753903,221.5200042724609,221.6300048828125,36615400,AAPL
2024-09-06,219.177001953125,220.82000732421875,225.2400054931641,219.7700042724609,223.9499969482422,48423000,AAPL
2024-09-09,219.26632690429688,220.91000366210935,221.2700042724609,216.7100067138672,220.82000732421875,67180000,AAPL
2024-09-10,218.4722595214844,220.1100006103516,221.47999572753903,216.72999572753903,218.9199981689453,51591000,AAPL
2024-09-11,221.00328063964844,222.66000366210935,223.08999633789065,217.88999938964844,221.4600067138672,44587100,AAPL
2024-09-12,221.11248779296875,222.7700042724609,223.5500030517578,219.82000732421875,222.5,37455600,AAPL
2024-09-13,220.8444976806641,222.5,224.0399932861328,221.91000366210935,223.5800018310547,36766600,AAPL
2024-09-16,214.7104949951172,216.32000732421875,217.22000122070312,213.9199981689453,216.5399932861328,59357400,AAPL
2024-09-17,215.1769561767578,216.7899932861328,216.8999938964844,214.5,215.75,45519300,AAPL
2024-09-18,219.0479431152344,220.69000244140625,222.7100067138672,217.5399932861328,217.5500030517578,59894900,AAPL
2024-09-19,227.1670837402344,228.8699951171875,229.82000732421875,224.6300048828125,224.9900054931641,66781300,AAPL
2024-09-20,226.50205993652344,228.1999969482422,233.08999633789065,227.6199951171875,229.97000122070312,318679900,AAPL
2024-09-23,224.78494262695312,226.47000122070312,229.4499969482422,225.80999755859372,227.33999633789065,54146000,AAPL
2024-09-24,225.6782684326172,227.3699951171875,229.3500061035156,225.72999572753903,228.6499938964844,43556100,AAPL
2024-09-25,224.68569946289065,226.3699951171875,227.2899932861328,224.0200042724609,224.92999267578125,42308700,AAPL
2024-09-26,225.8271331787109,227.5200042724609,228.5,225.41000366210935,227.3000030517578,36636700,AAPL
2024-09-27,226.09510803222656,227.7899932861328,229.5200042724609,227.3000030517578,228.4600067138672,34026000,AAPL
2024-09-30,231.2663726806641,233.0,233.0,229.6499938964844,230.0399932861328,54541900,AAPL
2024-10-01,224.5269012451172,226.2100067138672,229.6499938964844,223.7400054931641,229.5200042724609,63285000,AAPL
2024-10-02,225.09263610839844,226.77999877929688,227.3699951171875,223.0200042724609,225.88999938964844,32880600,AAPL
2024-10-03,223.9908905029297,225.6699981689453,226.80999755859372,223.32000732421875,225.13999938964844,34044200,AAPL
2024-10-04,225.1125030517578,226.8000030517578,228.0,224.1300048828125,227.8999938964844,37245100,AAPL
2024-10-07,220.0405120849609,221.69000244140625,225.69000244140625,221.3300018310547,224.5,39505400,AAPL
2024-10-08,224.0901641845703,225.7700042724609,225.97999572753903,223.25,224.3000030517578,31855700,AAPL
2024-10-09,227.8320770263672,229.5399932861328,229.75,224.8300018310547,225.22999572753903,33591100,AAPL
2024-10-10,227.3358154296875,229.0399932861328,229.5,227.1699981689453,227.77999877929688,28183500,AAPL
2024-10-11,225.8569183349609,227.5500030517578,229.41000366210935,227.33999633789065,229.3000030517578,31759200,AAPL
2024-10-14,229.5790252685547,231.3000030517578,231.72999572753903,228.6000061035156,228.6999969482422,39882100,AAPL
2024-10-15,232.11004638671875,233.8500061035156,237.4900054931641,232.3699951171875,233.6100006103516,64751400,AAPL
2024-10-16,230.0554351806641,231.77999877929688,232.1199951171875,229.83999633789065,231.6000061035156,34082200,AAPL
2024-10-17,230.42269897460935,232.1499938964844,233.8500061035156,230.5200042724609,233.42999267578125,32993800,AAPL
2024-10-18,233.25148010253903,235.0,236.17999267578125,234.00999450683597,236.17999267578125,46431500,AAPL
2024-10-21,234.7204742431641,236.47999572753903,236.8500061035156,234.4499969482422,234.4499969482422,36254500,AAPL
2024-10-22,234.10508728027344,235.8600006103516,236.22000122070312,232.6000061035156,233.88999938964844,38846600,AAPL
2024-10-23,229.0430145263672,230.75999450683597,235.13999938964844,227.75999450683597,234.0800018310547,52287000,AAPL
2024-10-24,228.85446166992188,230.57000732421875,230.82000732421875,228.41000366210935,229.97999572753903,31109500,AAPL
2024-10-25,229.6881866455078,231.41000366210935,233.22000122070312,229.57000732421875,229.7400054931641,38802300,AAPL
2024-10-28,231.66339111328125,233.3999938964844,234.72999572753903,232.5500030517578,233.32000732421875,36087100,AAPL
2024-10-29,231.93138122558597,233.6699981689453,234.3300018310547,232.32000732421875,233.1000061035156,35417200,AAPL
2024-10-30,228.38792419433597,230.1000061035156,233.47000122070312,229.5500030517578,232.6100006103516,47070900,AAPL
2024-10-31,224.22911071777344,225.91000366210935,229.8300018310547,225.3699951171875,229.33999633789065,64370100,AAPL
2024-11-01,221.2514495849609,222.91000366210935,225.3500061035156,220.2700042724609,220.97000122070312,65276700,AAPL
2024-11-04,220.35812377929688,222.00999450683597,222.7899932861328,219.7100067138672,220.9900054931641,44944500,AAPL
2024-11-05,221.7873992919922,223.4499969482422,223.9499969482422,221.13999938964844,221.8000030517578,28111300,AAPL
2024-11-06,221.06285095214844,222.72000122070312,226.07000732421875,221.19000244140625,222.6100006103516,54561100,AAPL
2024-11-07,225.7874298095703,227.47999572753903,227.8800048828125,224.57000732421875,224.6300048828125,42137700,AAPL
2024-11-08,225.51914978027344,226.9600067138672,228.66000366210935,226.41000366210935,227.1699981689453,38328800,AAPL
2024-11-11,222.8064727783203,224.22999572753903,225.6999969482422,221.5,225.0,42005600,AAPL
2024-11-12,222.8064727783203,224.22999572753903,225.58999633789065,223.3600006103516,224.5500030517578,40398300,AAPL
2024-11-13,223.6908264160156,225.1199951171875,226.6499938964844,222.75999450683597,224.00999450683597,48566200,AAPL
2024-11-14,226.7711639404297,228.22000122070312,228.8699951171875,225.0,225.0200042724609,44923900,AAPL
2024-11-15,223.57159423828125,225.0,226.9199981689453,224.2700042724609,226.3999938964844,47923700,AAPL
2024-11-18,226.5724334716797,228.0200042724609,229.7400054931641,225.1699981689453,225.25,44633700,AAPL
2024-11-19,226.8307647705078,228.27999877929688,230.16000366210935,226.66000366210935,226.97999572753903,36211800,AAPL
2024-11-20,227.54620361328125,229.0,229.92999267578125,225.88999938964844,228.05999755859372,35169600,AAPL
2024-11-21,227.0692443847656,228.5200042724609,230.16000366210935,225.7100067138672,228.8800048828125,42108300,AAPL
2024-11-22,228.41065979003903,229.8699951171875,230.72000122070312,228.05999755859372,228.05999755859372,38168300,AAPL
2024-11-25,231.39161682128903,232.8699951171875,233.25,229.7400054931641,231.4600067138672,90152800,AAPL
2024-11-26,233.56771850585935,235.05999755859372,235.57000732421875,233.3300018310547,233.3300018310547,45986200,AAPL
2024-11-27,233.43853759765625,234.92999267578125,235.69000244140625,233.80999755859372,234.47000122070312,33498400,AAPL
2024-11-29,235.8233184814453,237.3300018310547,237.80999755859372,233.97000122070312,234.80999755859372,28481400,AAPL
2024-12-02,238.0689697265625,239.58999633789065,240.7899932861328,237.16000366210935,237.2700042724609,48137100,AAPL
2024-12-03,241.1095428466797,242.6499938964844,242.75999450683597,238.8999938964844,239.80999755859372,38861000,AAPL
2024-12-04,241.46725463867188,243.00999450683597,244.1100006103516,241.25,242.8699951171875,44383900,AAPL
2024-12-05,241.4970550537109,243.0399932861328,244.5399932861328,242.1300048828125,243.9900054931641,40033900,AAPL
2024-12-06,241.2983245849609,242.83999633789065,244.6300048828125,242.0800018310547,242.91000366210935,36870600,AAPL
2024-12-09,245.1835174560547,246.75,247.2400054931641,241.75,241.8300018310547,44649200,AAPL
2024-12-10,246.19700622558597,247.7700042724609,248.2100067138672,245.33999633789065,246.88999938964844,36914800,AAPL
2024-12-11,244.9251708984375,246.4900054931641,250.8000030517578,246.25999450683597,247.9600067138672,45205800,AAPL
2024-12-12,246.3858184814453,247.9600067138672,248.7400054931641,245.67999267578125,246.88999938964844,32777500,AAPL
2024-12-13,246.55474853515625,248.1300048828125,249.2899932861328,246.2400054931641,247.82000732421875,33155300,AAPL
2024-12-16,249.44625854492188,251.0399932861328,251.3800048828125,247.6499938964844,247.9900054931641,51694800,AAPL
2024-12-17,251.87075805664065,253.47999572753903,253.8300018310547,249.77999877929688,250.0800018310547,51356400,AAPL
2024-12-18,246.4752655029297,248.0500030517578,254.27999877929688,247.7400054931641,252.16000366210935,56774100,AAPL
2024-12-19,248.2041931152344,249.7899932861328,252.0,247.08999633789065,247.5,60882300,AAPL
2024-12-20,252.87437438964844,254.4900054931641,255.0,245.69000244140625,248.0399932861328,147495300,AAPL
2024-12-23,253.6494140625,255.2700042724609,255.6499938964844,253.4499969482422,254.7700042724609,40858800,AAPL
2024-12-24,256.56085205078125,258.20001220703125,258.2099914550781,255.2899932861328,255.4900054931641,23234700,AAPL
2024-12-26,257.37554931640625,259.0199890136719,260.1000061035156,257.6300048828125,258.19000244140625,27237100,AAPL
2024-12-27,253.96739196777344,255.58999633789065,258.70001220703125,253.05999755859372,257.8299865722656,42355300,AAPL
2024-12-30,250.5988922119141,252.1999969482422,253.5,250.75,252.22999572753903,35557500,AAPL
2024-12-31,248.8302001953125,250.4199981689453,253.27999877929688,249.42999267578125,252.44000244140625,39480700,AAPL
2025-01-02,242.3019256591797,243.8500061035156,249.1000061035156,241.82000732421875,248.92999267578125,55740700,AAPL
2025-01-03,241.8150177001953,243.3600006103516,244.17999267578125,241.88999938964844,243.3600006103516,40244100,AAPL
2025-01-06,243.4446258544922,245.0,247.3300018310547,243.1999969482422,244.30999755859372,45045600,AAPL
2025-01-07,240.67233276367188,242.2100067138672,245.5500030517578,241.3500061035156,242.97999572753903,40856000,AAPL
2025-01-08,241.1592254638672,242.6999969482422,243.7100067138672,240.0500030517578,241.9199981689453,37628900,AAPL
2025-01-10,235.34637451171875,236.8500061035156,240.16000366210935,233.0,240.00999450683597,61710900,AAPL
2025-01-13,232.91189575195312,234.3999938964844,234.6699981689453,229.72000122070312,233.52999877929688,49630700,AAPL
2025-01-14,231.7990264892578,233.27999877929688,236.1199951171875,232.47000122070312,234.75,39435300,AAPL
2025-01-15,236.35987854003903,237.8699951171875,238.9600067138672,234.42999267578125,234.63999938964844,39832000,AAPL
2025-01-16,226.81088256835935,228.25999450683597,238.00999450683597,228.02999877929688,237.3500061035156,71759100,AAPL
2025-01-17,228.5199737548828,229.97999572753903,232.2899932861328,228.47999572753903,232.1199951171875,68488300,AAPL
2025-01-21,221.2265625,222.63999938964844,224.4199981689453,219.3800048828125,224.0,98070400,AAPL
2025-01-22,222.4090118408203,223.8300018310547,224.1199951171875,219.7899932861328,219.7899932861328,64126500,AAPL
2025-01-23,222.24008178710935,223.66000366210935,227.02999877929688,222.3000030517578,224.7400054931641,60234800,AAPL
2025-01-24,221.3656768798828,222.77999877929688,225.6300048828125,221.41000366210935,224.77999877929688,54697900,AAPL
2025-01-27,228.4007110595703,229.8600006103516,232.1499938964844,223.97999572753903,224.0200042724609,94863400,AAPL
2025-01-28,236.74740600585935,238.25999450683597,240.19000244140625,230.80999755859372,230.8500061035156,75707600,AAPL
2025-01-29,237.8404083251953,239.3600006103516,239.8600006103516,234.00999450683597,234.1199951171875,45486100,AAPL
2025-01-30,236.08164978027344,237.58999633789065,240.7899932861328,237.2100067138672,238.6699981689453,55658300,AAPL
2025-01-31,234.5017547607422,236.0,247.19000244140625,233.44000244140625,247.19000244140625,100959800,AAPL
2025-02-03,226.56246948242188,228.00999450683597,231.8300018310547,225.6999969482422,229.9900054931641,73063300,AAPL
2025-02-04,231.32208251953125,232.8000030517578,233.1300048828125,226.6499938964844,227.25,45067300,AAPL
2025-02-05,230.99417114257807,232.47000122070312,232.6699981689453,228.2700042724609,228.52999877929688,39620300,AAPL
2025-02-06,231.73941040039065,233.22000122070312,233.8000030517578,230.42999267578125,231.2899932861328,29925300,AAPL
2025-02-07,226.1848907470703,227.6300048828125,234.0,227.25999450683597,232.6000061035156,39707200,AAPL
2025-02-10,226.45347595214844,227.6499938964844,230.58999633789065,227.1999969482422,229.57000732421875,33115600,AAPL
2025-02-11,231.39735412597656,232.6199951171875,235.22999572753903,228.1300048828125,228.1999969482422,53718400,AAPL
2025-02-12,235.625,236.8699951171875,236.9600067138672,230.67999267578125,231.1999969482422,45243300,AAPL
2025-02-13,240.2605133056641,241.52999877929688,242.33999633789065,235.57000732421875,236.91000366210935,53614100,AAPL
2025-02-14,243.31439208984372,244.6000061035156,245.5500030517578,240.9900054931641,241.25,40896200,AAPL
2025-02-18,243.18507385253903,244.47000122070312,245.17999267578125,241.83999633789065,244.1499938964844,48822500,AAPL
2025-02-19,243.58297729492188,244.8699951171875,246.00999450683597,243.16000366210935,244.66000366210935,32204200,AAPL
2025-02-20,244.5379180908203,245.8300018310547,246.77999877929688,244.2899932861328,244.94000244140625,32316900,AAPL
2025-02-21,244.25938415527344,245.5500030517578,248.69000244140625,245.22000122070312,245.9499969482422,53197400,AAPL
2025-02-24,245.8012542724609,247.1000061035156,248.8600006103516,244.4199981689453,244.92999267578125,51326400,AAPL
2025-02-25,245.74156188964844,247.0399932861328,250.0,244.91000366210935,248.0,48013300,AAPL
2025-02-26,239.0966644287109,240.3600006103516,244.97999572753903,239.1300048828125,244.3300018310547,44433600,AAPL
2025-02-27,236.05274963378903,237.3000030517578,242.4600067138672,237.05999755859372,239.41000366210935,41153600,AAPL
2025-02-28,240.56887817382807,241.83999633789065,242.08999633789065,230.1999969482422,236.9499969482422,56833400,AAPL
2025-03-03,236.77891540527344,238.02999877929688,244.02999877929688,236.1100006103516,241.7899932861328,47184000,AAPL
2025-03-04,234.6899261474609,235.92999267578125,240.07000732421875,234.67999267578125,237.7100067138672,53798100,AAPL
2025-03-05,234.5009613037109,235.7400054931641,236.5500030517578,229.22999572753903,235.4199981689453,47227600,AAPL
2025-03-06,234.09312438964844,235.3300018310547,237.8600006103516,233.16000366210935,234.44000244140625,45170400,AAPL
2025-03-07,237.8134613037109,239.07000732421875,241.3699951171875,234.75999450683597,235.1100006103516,46273600,AAPL
2025-03-10,226.28436279296875,227.47999572753903,236.16000366210935,224.22000122070312,235.5399932861328,72071200,AAPL
2025-03-11,219.67926025390625,220.83999633789065,225.83999633789065,217.4499969482422,223.80999755859372,76137400,AAPL
2025-03-12,215.83956909179688,216.97999572753903,221.75,214.91000366210935,220.13999938964844,62547500,AAPL
2025-03-13,208.57791137695312,209.67999267578125,216.83999633789065,208.4199981689453,215.9499969482422,61368300,AAPL
2025-03-14,212.36788940429688,213.4900054931641,213.9499969482422,209.5800018310547,211.25,60107600,AAPL
2025-03-17,212.87522888183597,214.0,215.22000122070312,209.97000122070312,213.30999755859372,48073400,AAPL
2025-03-18,211.5720977783203,212.69000244140625,215.1499938964844,211.4900054931641,214.16000366210935,42432400,AAPL
2025-03-19,214.10870361328125,215.2400054931641,218.75999450683597,213.75,214.22000122070312,54385400,AAPL
2025-03-20,212.9747009277344,214.1000061035156,217.4900054931641,212.22000122070312,213.9900054931641,48862900,AAPL
2025-03-21,217.12277221679688,218.2700042724609,218.83999633789065,211.27999877929688,211.55999755859372,94127800,AAPL
2025-03-24,219.56982421875,220.72999572753903,221.47999572753903,218.5800018310547,221.0,44299500,AAPL
2025-03-25,222.573974609375,223.75,224.1000061035156,220.0800018310547,220.7700042724609,34493600,AAPL
2025-03-26,220.3656311035156,221.52999877929688,225.0200042724609,220.47000122070312,223.50999450683597,34466100,AAPL
2025-03-27,222.67344665527344,223.8500061035156,224.9900054931641,220.55999755859372,221.38999938964844,37094800,AAPL
2025-03-28,216.7547149658203,217.8999938964844,223.80999755859372,217.67999267578125,221.6699981689453,39818600,AAPL
2025-03-31,220.96246337890625,222.1300048828125,225.6199951171875,216.22999572753903,217.00999450683597,65299300,AAPL
2025-04-01,222.01693725585935,223.19000244140625,223.67999267578125,218.8999938964844,219.80999755859372,36412700,AAPL
2025-04-02,222.7132568359375,223.88999938964844,225.19000244140625,221.0200042724609,221.32000732421875,35905900,AAPL
2025-04-03,202.12203979492188,203.19000244140625,207.4900054931641,201.25,205.5399932861328,103419000,AAPL
2025-04-04,187.38987731933597,188.3800048828125,199.8800048828125,187.33999633789065,193.88999938964844,125910900,AAPL
2025-04-07,180.5062561035156,181.4600067138672,194.1499938964844,174.6199951171875,177.1999969482422,160466300,AAPL
2025-04-08,171.51376342773438,172.4199981689453,190.33999633789065,169.2100067138672,186.6999969482422,120859500,AAPL
2025-04-09,197.8048553466797,198.8500061035156,200.6100006103516,171.88999938964844,171.9499969482422,184395900,AAPL
2025-04-10,189.4191436767578,190.4199981689453,194.77999877929688,183.0,189.07000732421875,121880000,AAPL
2025-04-11,197.1085205078125,198.1499938964844,199.5399932861328,186.05999755859372,186.1000061035156,87435900,AAPL
2025-04-14,201.45556640625,202.5200042724609,212.94000244140625,201.16000366210935,211.44000244140625,101352900,AAPL
2025-04-15,201.0775604248047,202.13999938964844,203.50999450683597,199.8000030517578,201.8600006103516,51343900,AAPL
2025-04-16,193.2489318847656,194.2700042724609,200.6999969482422,192.3699951171875,198.3600006103516,59732400,AAPL
2025-04-17,195.94468688964844,196.97999572753903,198.8300018310547,194.4199981689453,197.1999969482422,52164700,AAPL
2025-04-21,192.14476013183597,193.16000366210935,193.8000030517578,189.80999755859372,193.2700042724609,46742500,AAPL
2025-04-22,198.690185546875,199.7400054931641,201.58999633789065,195.97000122070312,196.1199951171875,52976400,AAPL
2025-04-23,203.52462768554688,204.6000061035156,208.0,202.8000030517578,206.0,52929200,AAPL
2025-04-24,207.2748260498047,208.3699951171875,208.8300018310547,202.94000244140625,204.88999938964844,47311000,AAPL
2025-04-25,208.18002319335935,209.27999877929688,209.75,206.1999969482422,206.3699951171875,38222300,AAPL
2025-04-28,209.03549194335935,210.13999938964844,211.5,207.4600067138672,210.0,38743100,AAPL
2025-04-29,210.0998992919922,211.2100067138672,212.2400054931641,208.3699951171875,208.69000244140625,36827600,AAPL
2025-04-30,211.3831024169922,212.5,213.5800018310547,206.6699981689453,209.3000030517578,52286500,AAPL
2025-05-01,212.1988067626953,213.32000732421875,214.55999755859372,208.8999938964844,209.0800018310547,57365700,AAPL
2025-05-02,204.27069091796875,205.3500061035156,206.9900054931641,202.16000366210935,206.08999633789065,101010600,AAPL
2025-05-05,197.8446350097656,198.88999938964844,204.1000061035156,198.2100067138672,203.1000061035156,69018500,AAPL
2025-05-06,197.46661376953125,198.50999450683597,200.6499938964844,197.0200042724609,198.2100067138672,51216500,AAPL
2025-05-07,195.218505859375,196.25,199.44000244140625,193.25,199.1699981689453,68536700,AAPL
2025-05-08,196.45199584960935,197.4900054931641,200.0500030517578,194.67999267578125,197.72000122070312,50478900,AAPL
2025-05-09,197.48654174804688,198.52999877929688,200.5399932861328,197.5399932861328,199.0,36453900,AAPL
2025-05-12,209.95704650878903,210.7899932861328,211.2700042724609,206.75,210.97000122070312,63775800,AAPL
2025-05-13,212.08859252929688,212.92999267578125,213.3999938964844,209.0,210.42999267578125,51909300,AAPL
2025-05-14,211.490966796875,212.3300018310547,213.94000244140625,210.5800018310547,212.42999267578125,49325800,AAPL
2025-05-15,210.61444091796875,211.4499969482422,212.9600067138672,209.5399932861328,210.9499969482422,45029500,AAPL
2025-05-16,210.4252014160156,211.25999450683597,212.57000732421875,209.7700042724609,212.3600006103516,54737900,AAPL
2025-05-19,207.9549865722656,208.77999877929688,209.47999572753903,204.25999450683597,207.91000366210935,46140500,AAPL
2025-05-20,206.04258728027344,206.8600006103516,208.47000122070312,205.02999877929688,207.6699981689453,42496600,AAPL
2025-05-21,201.2914276123047,202.08999633789065,207.0399932861328,200.7100067138672,205.1699981689453,59211800,AAPL
2025-05-22,200.56431579589844,201.3600006103516,202.75,199.6999969482422,200.7100067138672,46742400,AAPL
2025-05-23,194.49838256835935,195.2700042724609,197.6999969482422,193.4600067138672,193.6699981689453,78432900,AAPL
2025-05-27,199.4188690185547,200.2100067138672,200.7400054931641,197.42999267578125,198.3000030517578,56288500,AAPL
2025-05-28,199.62803649902344,200.4199981689453,202.72999572753903,199.8999938964844,200.58999633789065,45339700,AAPL
2025-05-29,199.15989685058597,199.9499969482422,203.80999755859372,198.50999450683597,203.5800018310547,51396800,AAPL
2025-05-30,200.0563507080078,200.8500061035156,201.9600067138672,196.77999877929688,199.3699951171875,70819900,AAPL
2025-06-02,200.90298461914065,201.6999969482422,202.1300048828125,200.1199951171875,200.27999877929688,35423300,AAPL
2025-06-03,202.46676635742188,203.2700042724609,203.7700042724609,200.9600067138672,201.3500061035156,46381600,AAPL
2025-06-04,202.0185546875,202.82000732421875,206.2400054931641,202.1000061035156,202.91000366210935,43604000,AAPL
2025-06-05,199.83721923828125,200.6300048828125,204.75,200.1499938964844,203.5,55126100,AAPL
2025-06-06,203.11419677734372,203.9199981689453,205.6999969482422,202.0500030517578,203.0,46607700,AAPL
2025-06-09,200.6539764404297,201.4499969482422,206.0,200.0200042724609,204.38999938964844,72862600,AAPL
2025-06-10,201.8691253662109,202.6699981689453,204.3500061035156,200.57000732421875,200.6000061035156,54672600,AAPL
2025-06-11,197.9945068359375,198.77999877929688,204.5,198.41000366210935,203.5,60989900,AAPL
2025-06-12,198.4128570556641,199.1999969482422,199.67999267578125,197.3600006103516,199.0800018310547,43904600,AAPL
2025-06-13,195.6737060546875,196.4499969482422,200.3699951171875,195.6999969482422,199.72999572753903,51447300,AAPL
2025-06-16,197.6359405517578,198.4199981689453,198.69000244140625,196.55999755859372,197.3000030517578,43020700,AAPL
2025-06-17,194.86692810058597,195.63999938964844,198.38999938964844,195.2100067138672,197.1999969482422,38856200,AAPL
2025-06-18,195.80319213867188,196.5800018310547,197.57000732421875,195.07000732421875,195.94000244140625,45394700,AAPL
2025-06-20,200.20574951171875,201.0,201.6999969482422,196.8600006103516,198.2400054931641,96813500,AAPL
2025-06-23,200.70376586914065,201.5,202.3000030517578,198.9600067138672,201.6300048828125,55814300,AAPL
2025-06-24,199.5084991455078,200.3000030517578,203.44000244140625,200.1999969482422,202.58999633789065,54064000,AAPL
2025-06-25,200.76353454589844,201.55999755859372,203.6699981689453,200.6199951171875,201.4499969482422,39525700,AAPL
2025-06-26,200.20574951171875,201.0,202.63999938964844,199.4600067138672,201.42999267578125,50799100,AAPL
2025-06-27,200.28543090820312,201.0800018310547,203.22000122070312,200.0,201.88999938964844,73188600,AAPL
2025-06-30,204.3592529296875,205.1699981689453,207.38999938964844,199.25999450683597,202.00999450683597,91912800,AAPL
2025-07-01,206.998779296875,207.82000732421875,210.19000244140625,206.13999938964844,206.6699981689453,78788900,AAPL
2025-07-02,211.6005401611328,212.44000244140625,213.33999633789065,208.13999938964844,208.91000366210935,67941800,AAPL
2025-07-03,212.70616149902344,213.5500030517578,214.6499938964844,211.80999755859372,212.1499938964844,34955800,AAPL
2025-07-07,209.120361328125,209.9499969482422,216.22999572753903,208.8000030517578,212.67999267578125,50229000,AAPL
2025-07-08,209.1801300048828,210.00999450683597,211.42999267578125,208.4499969482422,210.1000061035156,42848900,AAPL
2025-07-09,210.30567932128903,211.13999938964844,211.3300018310547,207.22000122070312,209.52999877929688,48749400,AAPL
2025-07-10,211.5706329345703,212.41000366210935,213.47999572753903,210.02999877929688,210.50999450683597,44443600,AAPL
2025-07-11,210.3256072998047,211.16000366210935,212.1300048828125,209.8600006103516,210.57000732421875,39765800,AAPL
2025-07-14,207.79562377929688,208.6199951171875,210.91000366210935,207.5399932861328,209.92999267578125,38840100,AAPL
2025-07-15,208.28369140625,209.1100006103516,211.88999938964844,208.9199981689453,209.22000122070312,42296300,AAPL
2025-07-16,209.32955932617188,210.16000366210935,212.3999938964844,208.63999938964844,210.3000030517578,47490500,AAPL
2025-07-17,209.1901092529297,210.0200042724609,211.8000030517578,209.58999633789065,210.57000732421875,48068100,AAPL
2025-07-18,210.3455047607422,211.17999267578125,211.7899932861328,209.6999969482422,210.8699951171875,48974600,AAPL
2025-07-21,211.64036560058597,212.47999572753903,215.77999877929688,211.6300048828125,212.1000061035156,51377400,AAPL
2025-07-22,213.55279541015625,214.3999938964844,214.9499969482422,212.22999572753903,213.13999938964844,46404100,AAPL
2025-07-23,213.30377197265625,214.1499938964844,215.1499938964844,212.41000366210935,215.0,46989300,AAPL
2025-07-24,212.91531372070312,213.75999450683597,215.69000244140625,213.52999877929688,213.8999938964844,46022600,AAPL
2025-07-25,213.0348358154297,213.8800048828125,215.2400054931641,213.3999938964844,214.6999969482422,40268800,AAPL
2025-07-28,213.2041931152344,214.0500030517578,214.8500061035156,213.05999755859372,214.02999877929688,37858000,AAPL
2025-07-29,210.43516540527344,211.2700042724609,214.80999755859372,210.82000732421875,214.17999267578125,51411700,AAPL
2025-07-30,208.2239227294922,209.0500030517578,212.38999938964844,207.72000122070312,211.8999938964844,45512500,AAPL
2025-07-31,206.74978637695312,207.57000732421875,209.83999633789065,207.16000366210935,208.4900054931641,80698400,AAPL
2025-08-01,201.58030700683597,202.3800048828125,213.5800018310547,201.5,210.8699951171875,104434500,AAPL
2025-08-04,202.5464630126953,203.3500061035156,207.8800048828125,201.67999267578125,204.50999450683597,75109300,AAPL
2025-08-05,202.1181488037109,202.9199981689453,205.33999633789065,202.16000366210935,203.3999938964844,44155100,AAPL
2025-08-06,212.40733337402344,213.25,215.3800048828125,205.58999633789065,205.6300048828125,108483100,AAPL
2025-08-07,219.16053771972656,220.02999877929688,220.8500061035156,216.5800018310547,218.8800048828125,90224800,AAPL
2025-08-08,228.44374084472656,229.3500061035156,231.0,219.25,220.8300018310547,113854000,AAPL
2025-08-11,226.5391082763672,227.17999267578125,229.55999755859372,224.75999450683597,227.9199981689453,61806100,AAPL
2025-08-12,229.0021209716797,229.6499938964844,230.8000030517578,227.07000732421875,228.00999450683597,55626200,AAPL
2025-08-13,232.6717529296875,233.3300018310547,235.0,230.42999267578125,231.07000732421875,69878500,AAPL
2025-08-14,232.1233062744141,232.77999877929688,235.1199951171875,230.8500061035156,234.05999755859372,51916300,AAPL
2025-08-15,230.9366455078125,231.58999633789065,234.27999877929688,229.33999633789065,234.0,56038700,AAPL
2025-08-18,230.23861694335935,230.88999938964844,233.1199951171875,230.1100006103516,231.6999969482422,37476200,AAPL
2025-08-19,229.90956115722656,230.55999755859372,232.8699951171875,229.3500061035156,231.27999877929688,39402600,AAPL
2025-08-20,225.3723907470703,226.00999450683597,230.47000122070312,225.7700042724609,229.97999572753903,42263900,AAPL
2025-08-21,224.26551818847656,224.8999938964844,226.5200042724609,223.77999877929688,226.2700042724609,30621200,AAPL
2025-08-22,227.11746215820312,227.75999450683597,229.08999633789065,225.41000366210935,226.1699981689453,42477800,AAPL
2025-08-25,226.5191650390625,227.16000366210935,229.3000030517578,226.22999572753903,226.47999572753903,30983100,AAPL
2025-08-26,228.6630859375,229.30999755859372,229.4900054931641,224.69000244140625,226.8699951171875,54575100,AAPL
2025-08-27,229.8397674560547,230.4900054931641,230.8999938964844,228.25999450683597,228.6100006103516,31259500,AAPL
2025-08-28,231.9039306640625,232.55999755859372,233.41000366210935,229.33999633789065,230.82000732421875,38074700,AAPL
2025-08-29,231.485107421875,232.13999938964844,233.3800048828125,231.3699951171875,232.50999450683597,39418400,AAPL
2025-09-02,229.0719451904297,229.72000122070312,230.8500061035156,226.97000122070312,229.25,44075600,AAPL
2025-09-03,237.79725646972656,238.47000122070312,238.8500061035156,234.3600006103516,237.2100067138672,66427800,AAPL
2025-09-04,239.1035614013672,239.77999877929688,239.8999938964844,236.7400054931641,238.4499969482422,47549400,AAPL
2025-09-05,239.0137939453125,239.69000244140625,241.32000732421875,238.4900054931641,240.0,54870400,AAPL
2025-09-08,237.2089080810547,237.8800048828125,240.1499938964844,236.33999633789065,239.3000030517578,48999500,AAPL
2025-09-09,233.6888732910156,234.3500061035156,238.77999877929688,233.3600006103516,237.0,66313900,AAPL
2025-09-10,226.1501922607422,226.7899932861328,232.4199981689453,225.9499969482422,232.19000244140625,83440800,AAPL
2025-09-11,229.3810577392578,230.02999877929688,230.4499969482422,226.6499938964844,226.8800048828125,50208600,AAPL
2025-09-12,233.40968322753903,234.07000732421875,234.50999450683597,229.0200042724609,229.22000122070312,55824200,AAPL
2025-09-15,236.0322265625,236.6999969482422,238.19000244140625,235.02999877929688,237.0,42699500,AAPL
2025-09-16,237.4781494140625,238.1499938964844,241.22000122070312,236.32000732421875,237.17999267578125,63421100,AAPL
2025-09-17,238.3157958984375,238.9900054931641,240.1000061035156,237.72999572753903,238.97000122070312,46508000,AAPL
2025-09-18,237.2089080810547,237.8800048828125,241.1999969482422,236.6499938964844,239.97000122070312,44249600,AAPL
2025-09-19,244.8074188232422,245.5,246.3000030517578,240.2100067138672,241.22999572753903,163741300,AAPL
2025-09-22,255.3575592041016,256.0799865722656,256.6400146484375,248.1199951171875,248.3000030517578,105517400,AAPL
2025-09-23,253.71221923828125,254.42999267578125,257.3399963378906,253.5800018310547,255.8800048828125,60275200,AAPL
2025-09-24,251.59820556640625,252.30999755859372,255.7400054931641,251.0399932861328,255.22000122070312,42303700,AAPL
2025-09-25,256.14532470703125,256.8699951171875,257.1700134277344,251.7100067138672,253.2100067138672,55202100,AAPL
2025-09-26,254.73931884765625,255.4600067138672,257.6000061035156,253.77999877929688,254.1000061035156,46076300,AAPL
2025-09-29,253.71221923828125,254.42999267578125,255.0,253.00999450683597,254.55999755859372,40127700,AAPL
2025-09-30,253.9116668701172,254.6300048828125,255.9199981689453,253.1100006103516,254.8600006103516,37704300,AAPL
2025-10-01,254.72933959960935,255.4499969482422,258.7900085449219,254.92999267578125,255.0399932861328,48713900,AAPL
2025-10-02,256.40460205078125,257.1300048828125,258.17999267578125,254.1499938964844,256.5799865722656,42630200,AAPL
2025-10-03,257.2920837402344,258.0199890136719,259.239990234375,253.9499969482422,254.6699981689453,49155600,AAPL
2025-10-06,255.9658660888672,256.69000244140625,259.07000732421875,255.0500030517578,257.989990234375,44664100,AAPL
2025-10-07,255.7564392089844,256.4800109863281,257.3999938964844,255.42999267578125,256.8099975585937,31955800,AAPL
2025-10-08,257.3319702148437,258.0599975585937,258.5199890136719,256.1099853515625,256.5199890136719,36496900,AAPL
2025-10-09,253.32330322265625,254.0399932861328,258.0,253.13999938964844,257.8099975585937,38322000,AAPL
2025-10-10,244.57806396484372,245.2700042724609,256.3800048828125,244.0,254.94000244140625,61999100,AAPL
2025-10-13,246.9613342285156,247.66000366210935,249.69000244140625,245.55999755859372,249.3800048828125,38142900,AAPL
2025-10-14,247.07101440429688,247.7700042724609,248.8500061035156,244.6999969482422,246.6000061035156,35478000,AAPL
2025-10-15,248.63656616210935,249.33999633789065,251.82000732421875,247.47000122070312,249.4900054931641,33893600,AAPL
2025-10-16,246.7519073486328,247.4499969482422,249.0399932861328,245.1300048828125,248.25,39777000,AAPL
2025-10-17,251.5782470703125,252.2899932861328,253.3800048828125,247.2700042724609,248.0200042724609,49147000,AAPL
2025-10-20,261.50018310546875,262.239990234375,264.3800048828125,255.6300048828125,255.88999938964844,90483000,AAPL
2025-10-21,262.0286865234375,262.7699890136719,265.2900085449219,261.8299865722656,261.8800048828125,46695900,AAPL
2025-10-22,257.72088623046875,258.45001220703125,262.8500061035156,255.42999267578125,262.6499938964844,45015300,AAPL
2025-10-23,258.84765625,259.5799865722656,260.6199951171875,258.010009765625,259.94000244140625,32754900,AAPL
2025-10-24,262.0785522460937,262.82000732421875,264.1300048828125,259.17999267578125,261.19000244140625,38253700,AAPL
2025-10-27,268.0516662597656,268.8099975585937,269.1199951171875,264.6499938964844,264.8800048828125,44888200,AAPL
2025-10-28,268.2411193847656,269.0,269.8900146484375,268.1499938964844,268.989990234375,41534800,AAPL
2025-10-29,268.93914794921875,269.70001220703125,271.4100036621094,267.1099853515625,269.2799987792969,51086700,AAPL
2025-10-30,270.63433837890625,271.3999938964844,274.1400146484375,268.4800109863281,271.989990234375,69886500,AAPL
2025-10-31,269.6072692871094,270.3699951171875,277.32000732421875,269.1600036621094,276.989990234375,86167100,AAPL
2025-11-03,268.2909545898437,269.04998779296875,270.8500061035156,266.25,270.4200134277344,50194600,AAPL
2025-11-04,269.2781982421875,270.0400085449219,271.489990234375,267.6199951171875,268.3299865722656,49274800,AAPL
2025-11-05,269.3779296875,270.1400146484375,271.70001220703125,266.92999267578125,268.6099853515625,43683100,AAPL
2025-11-06,269.0089416503906,269.7699890136719,273.3999938964844,267.8900146484375,267.8900146484375,51204000,AAPL
2025-11-07,267.7126159667969,268.4700012207031,272.2900085449219,266.7699890136719,269.79998779296875,48227400,AAPL
2025-11-10,268.93035888671875,269.42999267578125,273.7300109863281,267.4599914550781,268.9599914550781,41312400,AAPL
2025-11-11,274.73956298828125,275.25,275.9100036621094,269.79998779296875,269.8099975585937,46208300,AAPL
2025-11-12,272.9628601074219,273.4700012207031,275.7300109863281,271.70001220703125,275.0,48398000,AAPL
2025-11-13,272.44384765625,272.95001220703125,276.70001220703125,272.0899963378906,274.1099853515625,49602800,AAPL
2025-11-14,271.9048156738281,272.4100036621094,275.9599914550781,269.6000061035156,271.04998779296875,47431300,AAPL
2025-11-17,266.9639892578125,267.4599914550781,270.489990234375,265.7300109863281,268.82000732421875,45018300,AAPL
2025-11-18,266.9440612792969,267.44000244140625,270.7099914550781,265.32000732421875,269.989990234375,45677300,AAPL
2025-11-19,268.0619506835937,268.5599975585937,272.2099914550781,265.5,265.5299987792969,40424500,AAPL
2025-11-20,265.7562561035156,266.25,275.42999267578125,265.9200134277344,270.8299865722656,45823600,AAPL
2025-11-21,270.98651123046875,271.489990234375,273.3299865722656,265.6700134277344,265.95001220703125,59030800,AAPL
2025-11-24,275.4083251953125,275.9200134277344,277.0,270.8999938964844,270.8999938964844,65585800,AAPL
2025-11-25,276.4563903808594,276.9700012207031,280.3800048828125,275.25,275.2699890136719,46914200,AAPL
2025-11-26,277.0352783203125,277.54998779296875,279.5299987792969,276.6300048828125,276.9599914550781,33431400,AAPL
2025-11-28,278.3328857421875,278.8500061035156,279.0,275.989990234375,277.260009765625,20135600,AAPL
2025-12-01,282.57501220703125,283.1000061035156,283.4200134277344,276.1400146484375,278.010009765625,46587700,AAPL
2025-12-02,285.6592712402344,286.19000244140625,287.3999938964844,282.6300048828125,283.0,53669500,AAPL
2025-12-03,283.623046875,284.1499938964844,288.6199951171875,283.29998779296875,286.20001220703125,43538700,AAPL
2025-12-04,280.179443359375,280.70001220703125,284.7300109863281,278.5899963378906,284.1000061035156,43989100,AAPL
2025-12-05,278.26300048828125,278.7799987792969,281.1400146484375,278.04998779296875,280.5400085449219,47265800,AAPL
2025-12-08,277.3746643066406,277.8900146484375,279.6700134277344,276.1499938964844,278.1300048828125,38211800,AAPL
2025-12-09,276.6659545898437,277.17999267578125,280.0299987792969,276.9200134277344,278.1600036621094,32193300,AAPL
2025-12-10,278.26300048828125,278.7799987792969,279.75,276.44000244140625,277.75,33038300,AAPL
2025-12-11,277.514404296875,278.0299987792969,279.5899963378906,273.8099975585937,279.1000061035156,33248000,AAPL
2025-12-12,277.7639465332031,278.2799987792969,279.2200012207031,276.82000732421875,277.8999938964844,39532900,AAPL
2025-12-15,273.6016540527344,274.1099853515625,280.1499938964844,272.8399963378906,280.1499938964844,50409100,AAPL
2025-12-16,274.1007385253906,274.6099853515625,275.5,271.7900085449219,272.82000732421875,37648600,AAPL
2025-12-17,271.3358764648437,271.8399963378906,276.1600036621094,271.6400146484375,275.010009765625,50138700,AAPL
2025-12-18,271.68524169921875,272.19000244140625,273.6300048828125,266.95001220703125,273.6099853515625,51630700,AAPL
2025-12-19,273.1625061035156,273.6700134277344,274.6000061035156,269.8999938964844,272.1499938964844,144632000,AAPL
2025-12-22,270.4674987792969,270.9700012207031,273.8800048828125,270.510009765625,272.8599853515625,36571800,AAPL
2025-12-23,271.8549194335937,272.3599853515625,272.5,269.5599975585937,270.8399963378906,29642000,AAPL
2025-12-24,273.3022155761719,273.8099975585937,275.42999267578125,272.20001220703125,272.3399963378906,17910600,AAPL
2025-12-26,272.8929748535156,273.3999938964844,275.3699951171875,272.8599853515625,274.1600036621094,21521800,AAPL
2025-12-29,273.2523498535156,273.760009765625,274.3599853515625,272.3500061035156,272.69000244140625,23715200,AAPL
2025-12-30,272.5735778808594,273.0799865722656,274.0799865722656,272.2799987792969,272.8099975585937,22139600,AAPL
2025-12-31,271.3558349609375,271.8599853515625,273.67999267578125,271.75,273.0599975585937,27293600,AAPL
2026-01-02,270.5074157714844,271.010009765625,277.8399963378906,269.0,272.260009765625,37838100,AAPL
2026-01-05,266.7643737792969,267.260009765625,271.510009765625,266.1400146484375,270.6400146484375,45647200,AAPL
2026-01-06,261.8734436035156,262.3599853515625,267.54998779296875,262.1199951171875,267.0,52352100,AAPL
2026-01-07,259.8471984863281,260.3299865722656,263.67999267578125,259.8099975585937,263.20001220703125,48309800,AAPL
2026-01-08,258.55963134765625,259.0400085449219,259.2900085449219,255.6999969482422,257.0199890136719,50419300,AAPL
2026-01-09,258.8890075683594,259.3699951171875,260.2099914550781,256.2200012207031,259.0799865722656,39997000,AAPL
2026-01-12,259.76739501953125,260.25,261.29998779296875,256.79998779296875,259.1600036621094,45263800,AAPL
2026-01-13,260.5658874511719,261.04998779296875,261.8099975585937,258.3900146484375,258.7200012207031,45730800,AAPL
2026-01-14,259.4779052734375,259.9599914550781,261.82000732421875,256.7099914550781,259.489990234375,40019400,AAPL
2026-01-15,257.73114013671875,258.2099914550781,261.0400085449219,257.04998779296875,260.6499938964844,39388600,AAPL
2026-01-16,255.0561370849609,255.52999877929688,258.8999938964844,254.92999267578125,257.8999938964844,72142800,AAPL
2026-01-20,246.2425079345703,246.6999969482422,254.7899932861328,243.4199981689453,252.72999572753903,80267500,AAPL
2026-01-21,247.1907501220703,247.6499938964844,251.55999755859372,245.17999267578125,248.6999969482422,54641700,AAPL
2026-01-22,247.8894500732422,248.3500061035156,251.0,248.1499938964844,249.1999969482422,39708300,AAPL
2026-01-23,247.58001708984372,248.0399932861328,249.41000366210935,244.67999267578125,247.32000732421875,41689000,AAPL
2026-01-26,254.9363555908203,255.41000366210935,256.5599975585937,249.8000030517578,251.47999572753903,55969200,AAPL
2026-01-27,257.791015625,258.2699890136719,261.95001220703125,258.2099914550781,259.1700134277344,49648300,AAPL
2026-01-28,255.96446228027344,256.44000244140625,258.8599853515625,254.50999450683597,257.6499938964844,41288000,AAPL
2026-01-29,257.801025390625,258.2799987792969,259.6499938964844,254.41000366210935,258.0,67253000,AAPL
2026-01-30,258.9988098144531,259.4800109863281,261.8999938964844,252.17999267578125,255.1699981689453,92443400,AAPL
2026-02-02,269.5093078613281,270.010009765625,270.489990234375,259.2099914550781,260.0299987792969,73913400,AAPL
2026-02-03,268.98028564453125,269.4800109863281,271.8800048828125,267.6099853515625,269.20001220703125,64394700,AAPL
2026-02-04,275.97723388671875,276.489990234375,278.95001220703125,272.2900085449219,272.2900085449219,90545700,AAPL
2026-02-05,275.3983459472656,275.9100036621094,279.5,273.2300109863281,278.1300048828125,52977400,AAPL
2026-02-06,277.6042175292969,278.1199951171875,280.9100036621094,276.92999267578125,277.1199951171875,50453400,AAPL
2026-02-09,274.3672180175781,274.6199951171875,278.20001220703125,271.70001220703125,277.9100036621094,44623400,AAPL
2026-02-10,273.4280700683594,273.67999267578125,275.3699951171875,272.94000244140625,274.8900146484375,34376900,AAPL
2026-02-11,275.24639892578125,275.5,280.17999267578125,274.45001220703125,274.70001220703125,51931300,AAPL
2026-02-12,261.4891052246094,261.7300109863281,275.7200012207031,260.17999267578125,275.5899963378906,81077200,AAPL
2026-02-13,255.5445556640625,255.77999877929688,262.2300109863281,255.4499969482422,262.010009765625,56290700,AAPL
2026-02-17,263.6371154785156,263.8800048828125,266.2900085449219,255.5399932861328,258.04998779296875,58469100,AAPL
2026-02-18,264.106689453125,264.3500061035156,266.82000732421875,262.45001220703125,263.6000061035156,34203300,AAPL
2026-02-19,260.3401184082031,260.5799865722656,264.4800109863281,260.04998779296875,262.6000061035156,30845300,AAPL
2026-02-20,264.3364562988281,264.5799865722656,264.75,258.1600036621094,258.9700012207031,42070500,AAPL
2026-02-23,265.9349670410156,266.17999267578125,269.42999267578125,263.3800048828125,263.489990234375,37308200,AAPL
2026-02-24,271.8895263671875,272.1400146484375,274.8900146484375,267.7099914550781,267.8599853515625,47014600,AAPL
2026-02-25,273.97760009765625,274.2300109863281,274.94000244140625,271.04998779296875,271.7799987792969,33714300,AAPL
2026-02-26,272.6987609863281,272.95001220703125,276.1099853515625,270.79998779296875,274.95001220703125,32345100,AAPL
2026-02-27,263.93682861328125,264.17999267578125,272.8099975585937,262.8900146484375,272.8099975585937,72366500,AAPL
2026-03-02,264.476318359375,264.7200012207031,266.5299987792969,260.20001220703125,262.4100036621094,41827900,AAPL
2026-03-03,263.5072326660156,263.75,265.5599975585937,260.1300048828125,263.4800109863281,38568900,AAPL
2026-03-04,262.2783508300781,262.5199890136719,266.1499938964844,261.4200134277344,264.6499938964844,39803100,AAPL
2026-03-05,260.0504150390625,260.2900085449219,261.5599975585937,257.25,260.7900085449219,49658600,AAPL
2026-03-06,257.2229919433594,257.4599914550781,258.7699890136719,254.3699951171875,258.6300048828125,41120000,AAPL
2026-03-09,259.6407775878906,259.8800048828125,261.1499938964844,253.67999267578125,255.69000244140625,38218500,AAPL
2026-03-10,260.58990478515625,260.8299865722656,262.4800109863281,256.95001220703125,257.6499938964844,30590800,AAPL
2026-03-11,260.5699157714844,260.8099975585937,262.1300048828125,259.54998779296875,261.0899963378906,26218900,AAPL
2026-03-12,255.52456665039065,255.75999450683597,258.95001220703125,254.17999267578125,258.6600036621094,40794000,AAPL
2026-03-13,249.8897705078125,250.1199951171875,256.3299865722656,249.5200042724609,255.47999572753903,36930000,AAPL
2026-03-16,252.58729553222656,252.82000732421875,253.88999938964844,249.8800048828125,252.1100006103516,32074200,AAPL
2026-03-17,253.99598693847656,254.22999572753903,255.1300048828125,252.17999267578125,252.9600067138672,32361600,AAPL
2026-03-18,249.7099456787109,249.94000244140625,254.94000244140625,249.0,252.6300048828125,35757900,AAPL
2026-03-19,248.73085021972656,248.9600067138672,251.8300018310547,247.3000030517578,249.3999938964844,34864100,AAPL
2026-03-20,247.76173400878903,247.9900054931641,249.1999969482422,246.0,247.97999572753903,88331100,AAPL
2026-03-23,251.25851440429688,251.4900054931641,254.6000061035156,250.27999877929688,253.97000122070312,40546100,AAPL
2026-03-24,251.4083709716797,251.63999938964844,254.8300018310547,249.5500030517578,250.3500061035156,45152300,AAPL
2026-03-25,252.3874664306641,252.6199951171875,255.0,251.6000061035156,254.1000061035156,28476700,AAPL
2026-03-26,252.6572265625,252.88999938964844,257.0,250.7700042724609,252.1199951171875,41796700,AAPL
2026-03-27,248.57098388671875,248.8000030517578,255.4900054931641,248.07000732421875,253.8999938964844,47900000,AAPL
2026-03-30,246.40298461914065,246.6300048828125,250.8699951171875,245.50999450683597,250.07000732421875,39446200,AAPL
2026-03-31,253.55638122558597,253.7899932861328,255.47999572753903,247.1000061035156,247.91000366210935,49598100,AAPL
2026-04-01,255.3946990966797,255.6300048828125,256.17999267578125,253.3300018310547,254.0800018310547,40059400,AAPL
2026-04-02,255.68443298339844,255.9199981689453,256.1300048828125,250.6499938964844,254.1999969482422,31289400,AAPL
2026-04-06,258.6217041015625,258.8599853515625,262.1600036621094,256.4599914550781,256.510009765625,29329900,AAPL
2026-04-07,253.26666259765625,253.5,256.20001220703125,245.6999969482422,256.1600036621094,62148000,AAPL
2026-04-08,258.66168212890625,258.8999938964844,259.75,256.5299987792969,258.45001220703125,41032800,AAPL
2026-04-09,260.2502136230469,260.489990234375,261.1199951171875,256.07000732421875,259.0,28121600,AAPL
2026-04-10,260.240234375,260.4800109863281,262.19000244140625,259.0199890136719,259.9800109863281,31291500,AAPL
2026-04-13,258.96142578125,259.20001220703125,260.17999267578125,256.6600036621094,259.7300109863281,36234700,AAPL
2026-04-14,258.5917358398437,258.8299865722656,261.92999267578125,257.19000244140625,259.25,48370700,AAPL
2026-04-15,266.18475341796875,266.42999267578125,266.5599975585937,257.8099975585937,258.1600036621094,49913500,AAPL
2026-04-16,263.15753173828125,263.3999938964844,267.1600036621094,261.2699890136719,266.79998779296875,43323100,AAPL
2026-04-17,269.98126220703125,270.2300109863281,272.29998779296875,266.7200012207031,266.9599914550781,61436200,AAPL
2026-04-20,272.79864501953125,273.04998779296875,274.2799987792969,270.2900085449219,270.3299865722656,36590200,AAPL
2026-04-21,265.9250183105469,266.1700134277344,272.79998779296875,265.3999938964844,271.5,50209800,AAPL
2026-04-22,272.9185791015625,273.1700134277344,273.739990234375,266.8699951171875,267.82000732421875,43249200,AAPL
2026-04-23,273.1783142089844,273.42999267578125,275.7699890136719,271.6499938964844,275.04998779296875,33399600,AAPL
2026-04-24,270.8104858398437,271.0599975585937,273.0599975585937,269.6499938964844,272.760009765625,38157100,AAPL
2026-04-27,267.3636474609375,267.6099853515625,268.3599853515625,265.07000732421875,266.0899963378906,41466800,AAPL
2026-04-28,270.4608154296875,270.7099914550781,273.2300109863281,268.6600036621094,272.3399963378906,40018900,AAPL
2026-04-29,269.9213256835937,270.1700134277344,271.0400085449219,267.0400085449219,267.54998779296875,30047900,AAPL
2026-04-30,271.1002502441406,271.3500061035156,276.0,268.1400146484375,270.5,91848200,AAPL
2026-05-01,279.88214111328125,280.1400146484375,287.2200012207031,278.3699951171875,278.8599853515625,79915400,AAPL
2026-05-04,276.5751647949219,276.8299865722656,280.6300048828125,274.8599853515625,279.6600036621094,46668400,AAPL
2026-05-05,283.9184265136719,284.17999267578125,284.57000732421875,276.5,276.92999267578125,49311700,AAPL
2026-05-06,287.245361328125,287.510009765625,288.0299987792969,281.07000732421875,281.9200134277344,58336100,AAPL
2026-05-07,287.1754150390625,287.44000244140625,292.1300048828125,285.7799987792969,289.2699890136719,45224300,AAPL
2026-05-08,293.0500183105469,293.32000732421875,294.760009765625,290.0,290.010009765625,52692800,AAPL
2026-05-11,292.67999267578125,292.67999267578125,293.8800048828125,290.2300109863281,291.9800109863281,42247300,AAPL
2026-05-12,294.79998779296875,294.79998779296875,295.2699890136719,292.5599975585937,292.5599975585937,45748100,AAPL
2026-05-13,298.8699951171875,298.8699951171875,300.9200134277344,293.5,293.5,52684300,AAPL
2026-05-14,298.2099914550781,298.2099914550781,300.45001220703125,295.3800048828125,299.82000732421875,35324900,AAPL
2026-05-15,300.2300109863281,300.2300109863281,303.20001220703125,296.5199890136719,297.8999938964844,54862800,AAPL
2026-05-18,297.8399963378906,297.8399963378906,300.6600036621094,294.9100036621094,300.239990234375,34483000,AAPL
2026-05-19,298.9700012207031,298.9700012207031,300.510009765625,296.3500061035156,296.9700012207031,42243600,AAPL
2026-05-20,302.25,302.25,302.79998779296875,298.0799865722656,298.17999267578125,38229800,AAPL
2026-05-21,304.989990234375,304.989990234375,305.5400085449219,300.3999938964844,301.0599975585937,42965100,AAPL
2026-05-22,308.82000732421875,308.82000732421875,311.3999938964844,305.8399963378906,306.1199951171875,43670200,AAPL
2026-05-26,308.3299865722656,308.3299865722656,311.82000732421875,307.6700134277344,309.5599975585937,48000500,AAPL
2026-05-27,310.8500061035156,310.8500061035156,313.260009765625,308.29998779296875,308.3299865722656,50388000,AAPL
2018-01-02,78.69989776611328,85.94999694824219,86.30999755859375,85.5,86.12999725341797,22483800,MSFT
2018-01-03,79.066162109375,86.3499984741211,86.51000213623047,85.97000122070312,86.05999755859375,26061400,MSFT
2018-01-04,79.7620620727539,87.11000061035156,87.66000366210938,86.56999969482422,86.58999633789062,21912000,MSFT
2018-01-05,80.75096130371094,88.19000244140625,88.41000366210938,87.43000030517578,87.66000366210938,23407100,MSFT
2018-01-08,80.83335876464844,88.27999877929688,88.58000183105469,87.5999984741211,88.19999694824219,22113000,MSFT
2018-01-09,80.77842712402344,88.22000122070312,88.7300033569336,87.86000061035156,88.6500015258789,19484300,MSFT
2018-01-10,80.41214752197266,87.81999969482422,88.19000244140625,87.41000366210938,87.86000061035156,18652200,MSFT
2018-01-11,80.65025329589844,88.08000183105469,88.12999725341797,87.23999786376953,88.12999725341797,17808900,MSFT
2018-01-12,82.04203033447266,89.5999984741211,89.77999877929688,88.44999694824219,88.66999816894531,24271500,MSFT
2018-01-16,80.89745330810547,88.3499984741211,90.79000091552734,88.01000213623047,90.0999984741211,36599700,MSFT
2018-01-17,82.53648376464844,90.13999938964844,90.27999877929688,88.75,89.08000183105469,25621200,MSFT
2018-01-18,82.49983215332031,90.0999984741211,90.66999816894533,89.66000366210938,89.80000305175781,24159700,MSFT
2018-01-19,82.40829467773438,90.0,90.61000061035156,89.66000366210938,90.13999938964844,36875000,MSFT
2018-01-22,83.88247680664062,91.61000061035156,91.62000274658205,89.73999786376953,90.0,23601600,MSFT
2018-01-23,84.14801788330078,91.9000015258789,92.3000030517578,91.54000091552734,91.9000015258789,23412800,MSFT
2018-01-24,84.07476806640625,91.81999969482422,93.43000030517578,91.58000183105467,92.5500030517578,33277500,MSFT
2018-01-25,84.54176330566406,92.33000183105467,93.23999786376952,91.93000030517578,92.47000122070312,26383200,MSFT
2018-01-26,86.12580871582031,94.05999755859376,94.05999755859376,92.58000183105467,93.12000274658205,29172200,MSFT
2018-01-29,85.99759674072266,93.91999816894533,95.4499969482422,93.72000122070312,95.13999938964844,31569900,MSFT
2018-01-30,84.91714477539062,92.73999786376952,93.66000366210938,92.0999984741211,93.3000030517578,38635100,MSFT
2018-01-31,86.99566650390625,95.01000213623048,95.4000015258789,93.51000213623048,93.75,48756300,MSFT
2018-02-01,86.30895233154297,94.26000213623048,96.06999969482422,93.58000183105467,94.79000091552734,47227900,MSFT
2018-02-02,84.03813171386719,91.77999877929688,93.97000122070312,91.5,93.63999938964844,47867800,MSFT
2018-02-05,80.57698059082031,88.0,93.23999786376952,88.0,90.55999755859376,51031500,MSFT
2018-02-06,83.6260757446289,91.33000183105467,91.4800033569336,85.25,86.88999938964844,67998600,MSFT
2018-02-07,82.05116271972656,89.61000061035156,91.7699966430664,89.19999694824219,90.48999786376952,41107600,MSFT
2018-02-08,77.83920288085938,85.01000213623047,89.87999725341797,84.76000213623047,89.70999908447266,55628700,MSFT
2018-02-09,80.7418212890625,88.18000030517578,88.93000030517578,83.83000183105469,86.30000305175781,63499100,MSFT
2018-02-12,81.61165618896484,89.12999725341797,89.77999877929688,87.93000030517578,88.73999786376953,35720300,MSFT
2018-02-13,82.25263977050781,89.83000183105469,90.0,87.80000305175781,88.93000030517578,26407700,MSFT
2018-02-14,83.5405502319336,90.80999755859376,90.98999786376952,88.41000366210938,88.51000213623047,34960900,MSFT
2018-02-15,85.2424545288086,92.66000366210938,92.72000122070312,90.62000274658205,91.20999908447266,27823900,MSFT
2018-02-16,84.63529205322266,92.0,93.5,91.8000030517578,92.4499969482422,30596900,MSFT
2018-02-20,85.29764556884766,92.72000122070312,93.05999755859376,91.01000213623048,91.4800033569336,30911700,MSFT
2018-02-21,84.16608428955078,91.48999786376952,93.36000061035156,91.48999786376952,92.9800033569336,26922500,MSFT
2018-02-22,84.38690185546875,91.7300033569336,92.7300033569336,91.36000061035156,92.0500030517578,24392800,MSFT
2018-02-23,86.53038024902344,94.05999755859376,94.06999969482422,92.36000061035156,93.5999984741211,26329200,MSFT
2018-02-26,87.78152465820312,95.41999816894533,95.4499969482422,94.25,94.4000015258789,30199800,MSFT
2018-02-27,86.6591796875,94.1999969482422,95.83999633789062,94.1999969482422,95.73999786376952,25869100,MSFT
2018-02-28,86.26358795166016,93.7699966430664,95.70999908447266,93.62999725341795,94.83999633789062,31167300,MSFT
2018-03-01,85.41724395751953,92.8499984741211,94.56999969482422,91.83999633789062,93.98999786376952,37135600,MSFT
2018-03-02,85.60124969482422,93.0500030517578,93.1500015258789,90.86000061035156,91.58000183105467,32830400,MSFT
2018-03-05,86.14399719238281,93.63999938964844,94.2699966430664,92.26000213623048,92.33999633789062,23901600,MSFT
2018-03-06,85.84961700439453,93.31999969482422,94.48999786376952,92.94000244140624,94.33999633789062,22175800,MSFT
2018-03-07,86.34638977050781,93.86000061035156,93.94000244140624,92.43000030517578,93.16000366210938,26716100,MSFT
2018-03-08,86.87077331542969,94.43000030517578,95.0999984741211,93.7699966430664,94.2699966430664,25887800,MSFT
2018-03-09,88.8118667602539,96.54000091552734,96.54000091552734,95.0,95.29000091552734,36937300,MSFT
2018-03-12,89.0234375,96.7699966430664,97.20999908447266,96.04000091552734,96.5,26073700,MSFT
2018-03-13,86.85237884521484,94.41000366210938,97.23999786376952,93.97000122070312,97.0,35387800,MSFT
2018-03-14,86.3371810913086,93.8499984741211,95.41000366210938,93.5,95.12000274658205,32132000,MSFT
2018-03-15,86.6407699584961,94.18000030517578,94.58000183105467,92.83000183105467,93.52999877929688,27611000,MSFT
2018-03-16,87.02716827392578,94.5999984741211,95.37999725341795,93.91999816894533,94.68000030517578,49081300,MSFT
2018-03-19,85.45404052734375,92.88999938964844,93.9000015258789,92.11000061035156,93.73999786376952,33344100,MSFT
2018-03-20,85.67481994628906,93.12999725341795,93.7699966430664,93.0,93.0500030517578,23075200,MSFT
2018-03-21,85.07687377929688,92.4800033569336,94.0500030517578,92.20999908447266,92.93000030517578,24457100,MSFT
2018-03-22,82.60221099853516,89.79000091552734,91.75,89.66000366210938,91.2699966430664,38604700,MSFT
2018-03-23,80.20114135742188,87.18000030517578,90.45999908447266,87.08000183105469,89.5,44068900,MSFT
2018-03-26,86.27278137207031,93.77999877929688,94.0,90.4000015258789,90.61000061035156,56396800,MSFT
2018-03-27,82.30781555175781,89.47000122070312,95.13999938964844,88.51000213623047,94.94000244140624,56569000,MSFT
2018-03-28,82.2342300415039,89.38999938964844,91.2300033569336,88.87000274658203,89.81999969482422,52501100,MSFT
2018-03-29,83.96373748779297,91.2699966430664,92.29000091552734,88.4000015258789,90.18000030517578,45867500,MSFT
2018-04-02,81.43387603759766,88.5199966430664,90.87999725341795,87.51000213623047,90.47000122070312,48515400,MSFT
2018-04-03,82.52861785888672,89.70999908447266,90.05000305175781,87.88999938964844,89.58000183105469,37213800,MSFT
2018-04-04,84.93889617919922,92.33000183105467,92.76000213623048,87.7300033569336,87.8499984741211,35560000,MSFT
2018-04-05,84.98487091064453,92.37999725341795,93.06999969482422,91.4000015258789,92.44000244140624,29771900,MSFT
2018-04-06,83.00699615478516,90.2300033569336,92.45999908447266,89.4800033569336,91.48999786376952,38026000,MSFT
2018-04-09,83.50373840332031,90.7699966430664,93.16999816894533,90.62000274658205,91.04000091552734,31533900,MSFT
2018-04-10,85.44483947753906,92.87999725341795,93.27999877929688,91.63999938964844,92.38999938964844,26812000,MSFT
2018-04-11,84.50650024414062,91.86000061035156,93.29000091552734,91.4800033569336,92.01000213623048,24872100,MSFT
2018-04-12,86.08881378173828,93.58000183105467,94.16000366210938,92.43000030517578,92.43000030517578,26758900,MSFT
2018-04-13,85.62882995605469,93.08000183105467,94.18000030517578,92.44000244140624,94.0500030517578,23346100,MSFT
2018-04-16,86.63158416748047,94.16999816894533,94.66000366210938,93.41999816894533,94.06999969482422,20288100,MSFT
2018-04-17,88.37947082519531,96.06999969482422,96.54000091552734,94.87999725341795,95.0,26771000,MSFT
2018-04-18,88.7198486328125,96.44000244140624,96.72000122070312,95.5199966430664,96.22000122070312,21043300,MSFT
2018-04-19,88.41626739501953,96.11000061035156,97.06999969482422,95.33999633789062,96.44000244140624,23552500,MSFT
2018-04-20,87.39512634277344,95.0,96.11000061035156,94.0500030517578,95.91000366210938,31154400,MSFT
2018-04-23,87.71711730957031,95.3499984741211,96.29000091552734,94.62999725341795,95.73999786376952,22331800,MSFT
2018-04-24,85.6656494140625,93.12000274658205,96.47000122070312,92.41000366210938,96.23999786376952,34524800,MSFT
2018-04-25,84.92047882080078,92.30999755859376,93.3000030517578,90.27999877929688,93.3000030517578,33729300,MSFT
2018-04-26,86.7143783569336,94.26000213623048,95.1500015258789,93.0999984741211,93.5500030517578,42529000,MSFT
2018-04-27,88.14948272705078,95.81999969482422,97.9000015258789,93.91000366210938,97.5999984741211,48272800,MSFT
2018-04-30,86.0335922241211,93.5199966430664,96.4000015258789,93.1500015258789,96.33000183105467,41523600,MSFT
2018-05-01,87.39512634277344,95.0,95.29000091552734,92.79000091552734,93.20999908447266,31408900,MSFT
2018-05-02,86.0244140625,93.51000213623048,95.16999816894533,93.19000244140624,94.98999786376952,27471000,MSFT
2018-05-03,86.5395736694336,94.06999969482422,94.93000030517578,92.4499969482422,92.95999908447266,31142500,MSFT
2018-05-04,87.5423355102539,95.16000366210938,95.37000274658205,92.91999816894533,93.31999969482422,22531300,MSFT
2018-05-07,88.5174789428711,96.22000122070312,96.70999908447266,95.0999984741211,95.16999816894533,24242000,MSFT
2018-05-08,88.1402816772461,95.80999755859376,96.16000366210938,95.05999755859376,95.8499984741211,23484600,MSFT
2018-05-09,89.17984008789062,96.94000244140624,96.97000122070312,95.0500030517578,96.01000213623048,27327400,MSFT
2018-05-10,90.07220458984376,97.91000366210938,97.9499969482422,97.0500030517578,97.45999908447266,22388100,MSFT
2018-05-11,89.87899017333984,97.6999969482422,97.87000274658205,97.04000091552734,97.8000030517578,16778300,MSFT
2018-05-14,90.18258666992188,98.02999877929688,98.69000244140624,97.30999755859376,97.91999816894533,19454100,MSFT
2018-05-15,89.52942657470703,97.31999969482422,97.8499984741211,96.33999633789062,97.23999786376952,24594000,MSFT
2018-05-16,89.7603988647461,97.1500015258789,97.4000015258789,96.62000274658205,97.36000061035156,17384700,MSFT
2018-05-17,88.86417388916016,96.18000030517578,97.54000091552734,95.83000183105467,96.76000213623048,17246700,MSFT
2018-05-18,89.03050231933594,96.36000061035156,96.93000030517578,96.01000213623048,96.01000213623048,17865800,MSFT
2018-05-21,90.17617797851562,97.5999984741211,98.01000213623048,96.8000030517578,97.0,19422500,MSFT
2018-05-22,90.0837631225586,97.5,98.16999816894533,97.1999969482422,97.68000030517578,15441200,MSFT
2018-05-23,91.15555572509766,98.66000366210938,98.7300033569336,96.31999969482422,96.70999908447266,21251200,MSFT
2018-05-24,90.83214569091795,98.30999755859376,98.94000244140624,96.80999755859376,98.7300033569336,26649300,MSFT
2018-05-25,90.87836456298828,98.36000061035156,98.9800033569336,97.86000061035156,98.3000030517578,18363900,MSFT
2018-05-29,90.55499267578124,98.01000213623048,98.87999725341795,97.2300033569336,97.83999633789062,28671000,MSFT
2018-05-30,91.42346954345705,98.9499969482422,99.25,97.91000366210938,98.30999755859376,22158500,MSFT
2018-05-31,91.32185363769533,98.83999633789062,99.98999786376952,98.61000061035156,99.29000091552734,34140900,MSFT
2018-06-01,93.12352752685548,100.79000091552734,100.86000061035156,99.16999816894533,99.27999877929688,28655600,MSFT
2018-06-04,93.93659210205078,101.66999816894533,101.86000061035156,100.8499984741211,101.26000213623048,27281600,MSFT
2018-06-05,94.41703033447266,102.19000244140624,102.33000183105467,101.52999877929688,102.0,23514400,MSFT
2018-06-06,94.6942138671875,102.48999786376952,102.5999984741211,101.9000015258789,102.4800033569336,21122900,MSFT
2018-06-07,93.20668029785156,100.87999725341795,102.69000244140624,100.37999725341795,102.6500015258789,28232200,MSFT
2018-06-08,93.89962768554688,101.62999725341795,101.9499969482422,100.54000091552734,101.08999633789062,22165100,MSFT
2018-06-11,93.36373901367188,101.0500030517578,101.58999633789062,100.66999816894533,101.01000213623048,23490900,MSFT
2018-06-12,93.60397338867188,101.30999755859376,101.4499969482422,100.75,101.0999984741211,18325200,MSFT
2018-06-13,93.178955078125,100.8499984741211,102.01000213623048,100.55999755859376,101.72000122070312,29492900,MSFT
2018-06-14,93.70559692382812,101.41999816894533,102.02999877929688,101.0,101.6500015258789,25691800,MSFT
2018-06-15,92.51372528076172,100.12999725341795,101.52999877929688,100.06999969482422,101.51000213623048,65738600,MSFT
2018-06-18,93.18820190429688,100.86000061035156,101.11000061035156,99.41999816894533,100.01000213623048,23586000,MSFT
2018-06-19,93.18820190429688,100.86000061035156,101.0,99.5,99.6500015258789,28653100,MSFT
2018-06-20,94.1213836669922,101.87000274658205,102.5199966430664,101.12000274658205,101.37000274658205,26180800,MSFT
2018-06-21,93.4468994140625,101.13999938964844,102.45999908447266,100.87999725341795,102.08000183105467,23198200,MSFT
2018-06-22,92.7724380493164,100.41000366210938,100.7699966430664,99.62999725341795,100.41000366210938,38923100,MSFT
2018-06-25,90.90607452392578,98.38999938964844,100.11000061035156,97.3000030517578,100.0,35433300,MSFT
2018-06-26,91.54360961914062,99.08000183105467,100.08000183105467,98.75,98.81999969482422,26897200,MSFT
2018-06-27,90.12073516845705,97.54000091552734,100.0199966430664,97.4000015258789,99.58000183105467,31298400,MSFT
2018-06-28,91.12782287597656,98.62999725341795,99.11000061035156,97.26000213623048,97.37999725341795,26650700,MSFT
2018-06-29,91.1093292236328,98.61000061035156,99.91000366210938,98.33000183105467,98.93000030517578,28053200,MSFT
2018-07-02,92.4028549194336,100.01000213623048,100.05999755859376,98.0,98.0999984741211,19564500,MSFT
2018-07-03,91.5158920288086,99.0500030517578,100.62999725341795,98.94000244140624,100.4800033569336,14670300,MSFT
2018-07-05,92.17188262939452,99.76000213623048,99.91999816894533,99.02999877929688,99.5,18977400,MSFT
2018-07-06,93.46537017822266,101.16000366210938,101.43000030517578,99.66999816894533,99.88999938964844,19234600,MSFT
2018-07-09,94.1029052734375,101.8499984741211,102.25,101.25,101.6500015258789,18212000,MSFT
2018-07-10,94.35234832763672,102.12000274658205,102.51000213623048,101.86000061035156,102.0,19293100,MSFT
2018-07-11,94.22300720214844,101.9800033569336,102.33999633789062,101.0999984741211,101.1500015258789,19644600,MSFT
2018-07-12,96.26490783691406,104.19000244140624,104.41000366210938,102.7300033569336,102.7699966430664,24335900,MSFT
2018-07-13,97.41059112548828,105.43000030517578,105.5999984741211,104.08999633789062,104.37000274658205,24635200,MSFT
2018-07-16,96.9301528930664,104.91000366210938,105.81999969482422,104.5199966430664,105.4000015258789,21786900,MSFT
2018-07-17,97.89103698730467,105.9499969482422,106.5,104.31999969482422,104.61000061035156,25901700,MSFT
2018-07-18,97.1241683959961,105.12000274658205,106.0500030517578,104.72000122070312,105.94000244140624,29493900,MSFT
2018-07-19,96.45894622802734,104.4000015258789,105.30999755859376,103.88999938964844,104.93000030517578,40171600,MSFT
2018-07-20,98.18669891357422,106.2699966430664,108.1999969482422,106.08000183105467,108.08000183105467,56004000,MSFT
2018-07-23,99.75738525390624,107.97000122070312,108.13999938964844,106.12999725341795,106.3000030517578,29707000,MSFT
2018-07-24,99.47096252441406,107.66000366210938,108.81999969482422,107.26000213623048,108.56999969482422,26316600,MSFT
2018-07-25,102.39984893798828,110.83000183105467,111.1500015258789,107.5999984741211,107.95999908447266,30702100,MSFT
2018-07-26,101.28189086914062,109.62000274658205,111.0,109.5,110.73999786376952,31372100,MSFT
2018-07-27,99.48944091796876,107.68000030517578,110.18000030517578,106.13999938964844,110.18000030517578,37005300,MSFT
2018-07-30,97.35514068603516,105.37000274658205,107.52999877929688,104.76000213623048,107.19000244140624,34668300,MSFT
2018-07-31,98.01114654541016,106.08000183105467,106.72000122070312,105.37999725341795,106.48999786376952,27655200,MSFT
2018-08-01,98.19593048095705,106.27999877929688,106.4499969482422,105.41999816894533,106.02999877929688,23628700,MSFT
2018-08-02,99.3877944946289,107.56999969482422,108.08999633789062,104.83999633789062,105.4000015258789,26104300,MSFT
2018-08-03,99.8220443725586,108.04000091552734,108.0500030517578,106.81999969482422,107.8000030517578,18659600,MSFT
2018-08-06,99.9052276611328,108.12999725341795,108.41999816894533,107.55999755859376,108.12000274658205,20265900,MSFT
2018-08-07,100.59815216064452,108.87999725341795,109.0999984741211,108.16999816894533,108.55999755859376,16080200,MSFT
2018-08-08,101.16175079345705,109.48999786376952,109.75,108.76000213623048,109.33000183105467,15487500,MSFT
2018-08-09,101.32809448242188,109.66999816894533,110.16000366210938,109.5999984741211,109.70999908447266,13677200,MSFT
2018-08-10,100.70905303955078,109.0,109.69000244140624,108.37999725341795,109.41999816894533,18183700,MSFT
2018-08-13,99.9791259765625,108.20999908447266,109.58000183105467,108.0999984741211,109.23999786376952,18472500,MSFT
2018-08-14,101.2264404296875,109.55999755859376,109.75,108.04000091552734,108.55999755859376,16788300,MSFT
2018-08-15,99.85376739501952,107.66000366210938,108.98999786376952,106.81999969482422,108.48999786376952,29982800,MSFT
2018-08-16,99.835205078125,107.63999938964844,108.86000061035156,107.3000030517578,108.3000030517578,21384300,MSFT
2018-08-17,99.7795639038086,107.58000183105467,107.9000015258789,106.69000244140624,107.36000061035156,18061500,MSFT
2018-08-20,99.1210479736328,106.87000274658205,107.9000015258789,106.4800033569336,107.51000213623048,17914200,MSFT
2018-08-21,98.29557800292967,105.9800033569336,107.3499984741211,105.8499984741211,106.91999816894533,22881900,MSFT
2018-08-22,99.29725646972656,107.05999755859376,107.33999633789062,105.77999877929688,105.8499984741211,18000600,MSFT
2018-08-23,99.76100158691406,107.55999755859376,108.18000030517578,106.87000274658205,107.1500015258789,18167700,MSFT
2018-08-24,100.54010009765624,108.4000015258789,108.55999755859376,107.55999755859376,107.66999816894533,17234000,MSFT
2018-08-27,101.65309143066406,109.5999984741211,109.63999938964844,108.51000213623048,109.2699966430664,19662300,MSFT
2018-08-28,102.26522827148438,110.26000213623048,110.5,109.79000091552734,109.94000244140624,19151500,MSFT
2018-08-29,103.89761352539062,112.0199966430664,112.02999877929688,110.2699966430664,110.4499969482422,20818000,MSFT
2018-08-30,103.83267974853516,111.9499969482422,112.61000061035156,111.44000244140624,111.66999816894533,22798700,MSFT
2018-08-31,104.18515014648438,112.33000183105467,112.77999877929688,111.5199966430664,111.69000244140624,23222700,MSFT
2018-09-04,103.61009979248048,111.70999908447266,111.95999908447266,110.22000122070312,110.8499984741211,22634600,MSFT
2018-09-05,100.6235809326172,108.48999786376952,111.41999816894533,108.0999984741211,111.01000213623048,32872400,MSFT
2018-09-06,100.8554458618164,108.73999786376952,108.98999786376952,107.51000213623048,108.25,23477600,MSFT
2018-09-07,100.36387634277344,108.20999908447266,108.72000122070312,107.2300033569336,108.2300033569336,22498600,MSFT
2018-09-10,101.44905853271484,109.37999725341795,109.63999938964844,108.36000061035156,108.83999633789062,20727900,MSFT
2018-09-11,103.17418670654295,111.23999786376952,111.58999633789062,108.88999938964844,108.9000015258789,24301800,MSFT
2018-09-12,103.61009979248048,111.70999908447266,111.8499984741211,110.51000213623048,111.43000030517578,18891100,MSFT
2018-09-13,104.7230987548828,112.91000366210938,113.7300033569336,112.12000274658205,112.12000274658205,26055600,MSFT
2018-09-14,105.14974975585938,113.37000274658205,113.7300033569336,112.44000244140624,113.36000061035156,19122300,MSFT
2018-09-17,104.00891876220705,112.13999938964844,113.6999969482422,111.86000061035156,113.69000244140624,20736500,MSFT
2018-09-18,105.0013427734375,113.20999908447266,113.6999969482422,111.72000122070312,112.19000244140624,22170900,MSFT
2018-09-19,103.60081481933594,111.6999969482422,113.31999969482422,111.04000091552734,113.0500030517578,21728400,MSFT
2018-09-20,105.33522033691406,113.56999969482422,113.8000030517578,111.93000030517578,112.27999877929688,23714500,MSFT
2018-09-21,105.97522735595705,114.26000213623048,115.29000091552734,113.51000213623048,114.0,71229700,MSFT
2018-09-24,106.35547637939452,114.66999816894533,114.9000015258789,112.22000122070312,113.02999877929688,27334500,MSFT
2018-09-25,106.15143585205078,114.4499969482422,115.0999984741211,113.75,114.8000030517578,22668000,MSFT
2018-09-26,105.71553802490234,113.9800033569336,115.05999755859376,113.73999786376952,114.47000122070312,19352000,MSFT
2018-09-27,106.11433410644533,114.41000366210938,114.91000366210938,114.1999969482422,114.77999877929688,19091300,MSFT
2018-09-28,106.07722473144533,114.37000274658205,114.56999969482422,113.68000030517578,114.19000244140624,21647800,MSFT
2018-10-01,107.22731018066406,115.61000061035156,115.68000030517578,114.7300033569336,114.75,18883100,MSFT
2018-10-02,106.80068969726562,115.1500015258789,115.83999633789062,114.44000244140624,115.3000030517578,20787200,MSFT
2018-10-03,106.81922912597656,115.16999816894533,116.18000030517578,114.93000030517578,115.41999816894533,16648000,MSFT
2018-10-04,104.61177825927734,112.79000091552734,114.76000213623048,111.62999725341795,114.61000061035156,34821700,MSFT
2018-10-05,103.9996566772461,112.12999725341795,113.16999816894533,110.63999938964844,112.62999725341795,29068900,MSFT
2018-10-08,102.8124542236328,110.8499984741211,112.02999877929688,109.33999633789062,111.66000366210938,29640600,MSFT
2018-10-09,104.12022399902344,112.26000213623048,113.08000183105467,110.8000030517578,111.13999938964844,26198600,MSFT
2018-10-10,98.46251678466795,106.16000366210938,111.5,105.79000091552734,111.23999786376952,61376300,MSFT
2018-10-11,98.23062896728516,105.91000366210938,108.93000030517578,104.1999969482422,105.3499984741211,63904300,MSFT
2018-10-12,101.62527465820312,109.56999969482422,111.23999786376952,107.12000274658205,109.01000213623048,47742100,MSFT
2018-10-15,99.7981185913086,107.5999984741211,109.4800033569336,106.9499969482422,108.91000366210938,32068100,MSFT
2018-10-16,102.9515609741211,111.0,111.41000366210938,108.9499969482422,109.54000091552734,31610200,MSFT
2018-10-17,102.68262481689452,110.70999908447266,111.80999755859376,109.5500030517578,111.68000030517578,26548200,MSFT
2018-10-18,100.63285064697266,108.5,110.52999877929688,107.83000183105467,110.0999984741211,32506200,MSFT
2018-10-19,100.78128051757812,108.66000366210938,110.86000061035156,108.20999908447266,108.93000030517578,32785500,MSFT
2018-10-22,101.68091583251952,109.62999725341795,110.54000091552734,108.23999786376952,109.31999969482422,26545600,MSFT
2018-10-23,100.26185607910156,108.0999984741211,108.97000122070312,105.11000061035156,107.7699966430664,43770400,MSFT
2018-10-24,94.90095520019533,102.31999969482422,108.48999786376952,101.58999633789062,108.41000366210938,63897800,MSFT
2018-10-25,100.4473648071289,108.3000030517578,109.2699966430664,106.1500015258789,106.5500030517578,61646800,MSFT
2018-10-26,99.20452117919922,106.95999908447266,108.75,104.76000213623048,105.69000244140624,55523100,MSFT
2018-10-29,96.3200225830078,103.8499984741211,108.6999969482422,101.62999725341795,108.11000061035156,55162000,MSFT
2018-10-30,96.20870208740234,103.7300033569336,104.37999725341795,100.11000061035156,103.66000366210938,65350900,MSFT
2018-10-31,99.06539916992188,106.80999755859376,108.13999938964844,105.38999938964844,105.44000244140624,51062400,MSFT
2018-11-01,98.23995208740234,105.91999816894533,107.31999969482422,105.52999877929688,107.0500030517578,33384200,MSFT
2018-11-02,98.46251678466795,106.16000366210938,107.31999969482422,104.9800033569336,106.4800033569336,37680200,MSFT
2018-11-05,99.71463775634766,107.51000213623048,107.73999786376952,105.9000015258789,106.37000274658205,27922100,MSFT
2018-11-06,99.9094009399414,107.72000122070312,108.83999633789062,106.27999877929688,107.37999725341795,24340200,MSFT
2018-11-07,103.84197998046876,111.95999908447266,112.23999786376952,109.4000015258789,109.44000244140624,37901700,MSFT
2018-11-08,103.647216796875,111.75,112.20999908447266,110.91000366210938,111.8000030517578,25644100,MSFT
2018-11-09,101.62527465820312,109.56999969482422,111.4499969482422,108.76000213623048,110.8499984741211,32039200,MSFT
2018-11-12,99.1210479736328,106.87000274658205,109.95999908447266,106.0999984741211,109.41999816894533,33621800,MSFT
2018-11-13,99.18596649169922,106.94000244140624,108.73999786376952,106.63999938964844,107.5500030517578,35374600,MSFT
2018-11-14,97.77940368652344,104.97000122070312,108.26000213623048,104.47000122070312,108.0999984741211,39495100,MSFT
2018-11-15,99.93115997314452,107.27999877929688,107.8000030517578,103.91000366210938,104.98999786376952,38505200,MSFT
2018-11-16,100.87197875976562,108.29000091552734,108.87999725341795,106.8000030517578,107.08000183105467,33502100,MSFT
2018-11-19,97.45340728759766,104.62000274658205,108.55999755859376,103.5500030517578,108.2699966430664,44773900,MSFT
2018-11-20,94.74270629882812,101.70999908447266,102.97000122070312,99.3499984741211,101.8000030517578,64052500,MSFT
2018-11-21,96.04682159423828,103.11000061035156,104.43000030517578,102.23999786376952,103.5999984741211,28130600,MSFT
2018-11-23,96.0095443725586,103.06999969482422,103.80999755859376,102.0,102.16999816894533,13823100,MSFT
2018-11-26,99.1766586303711,106.47000122070312,106.62999725341795,104.58000183105467,104.79000091552734,32336200,MSFT
2018-11-27,99.80075073242188,107.13999938964844,107.33000183105467,105.36000061035156,106.2699966430664,29124500,MSFT
2018-11-28,103.50812530517578,111.12000274658205,111.33000183105467,107.86000061035156,107.88999938964844,46788500,MSFT
2018-11-29,102.6418228149414,110.19000244140624,111.12000274658205,109.02999877929688,110.33000183105467,28123200,MSFT
2018-11-30,103.29388427734376,110.88999938964844,110.97000122070312,109.36000061035156,110.6999969482422,33665600,MSFT
2018-12-03,104.41165924072266,112.08999633789062,113.41999816894533,110.7300033569336,113.0,34732800,MSFT
2018-12-04,101.08619689941406,108.5199966430664,112.63999938964844,108.20999908447266,111.94000244140624,45197000,MSFT
2018-12-06,101.71033477783205,109.19000244140624,109.23999786376952,105.0,105.81999969482422,49107400,MSFT
2018-12-07,97.63967895507812,104.81999969482422,109.4499969482422,104.3000030517578,108.37999725341795,45044900,MSFT
2018-12-10,100.21993255615234,107.58999633789062,107.9800033569336,103.88999938964844,104.8000030517578,40801500,MSFT
2018-12-11,101.15145111083984,108.58999633789062,110.9499969482422,107.44000244140624,109.8000030517578,42381900,MSFT
2018-12-12,101.6078643798828,109.08000183105467,111.2699966430664,109.04000091552734,110.88999938964844,36183000,MSFT
2018-12-13,101.95252990722656,109.4499969482422,110.87000274658205,108.62999725341795,109.58000183105467,31333400,MSFT
2018-12-14,98.7667999267578,106.02999877929688,109.26000213623048,105.5,108.25,47043100,MSFT
2018-12-17,95.84188079833984,102.88999938964844,105.8000030517578,101.70999908447266,105.41000366210938,56957300,MSFT
2018-12-18,96.84790802001952,103.97000122070312,104.51000213623048,102.5199966430664,103.75,49319200,MSFT
2018-12-19,96.58706665039062,103.69000244140624,106.87999725341795,101.3499984741211,103.6500015258789,68198200,MSFT
2018-12-20,94.5564193725586,101.51000213623048,104.30999755859376,98.77999877929688,103.0500030517578,70334200,MSFT
2018-12-21,91.50111389160156,98.2300033569336,103.0,97.45999908447266,101.62999725341795,111242100,MSFT
2018-12-24,87.68195343017578,94.12999725341795,97.97000122070312,93.9800033569336,97.68000030517578,43935200,MSFT
2018-12-26,93.6715087890625,100.55999755859376,100.69000244140624,93.95999908447266,95.13999938964844,51634800,MSFT
2018-12-27,94.24901580810548,101.18000030517578,101.19000244140624,96.4000015258789,99.3000030517578,49498500,MSFT
2018-12-28,93.51314544677734,100.38999938964844,102.41000366210938,99.5199966430664,102.08999633789062,38196300,MSFT
2018-12-31,94.61228942871094,101.56999969482422,102.4000015258789,100.44000244140624,101.29000091552734,33173800,MSFT
2019-01-02,94.19313049316406,101.12000274658205,101.75,98.94000244140624,99.5500030517578,35329300,MSFT
2019-01-03,90.72797393798828,97.4000015258789,100.19000244140624,97.1999969482422,100.0999984741211,42579100,MSFT
2019-01-04,94.94763946533205,101.93000030517578,102.51000213623048,98.93000030517578,99.72000122070312,44060600,MSFT
2019-01-07,95.06873321533205,102.05999755859376,103.2699966430664,100.9800033569336,101.63999938964844,35656100,MSFT
2019-01-08,95.758056640625,102.8000030517578,103.97000122070312,101.70999908447266,103.04000091552734,31514400,MSFT
2019-01-09,97.1273422241211,104.2699966430664,104.87999725341795,103.23999786376952,103.86000061035156,32280800,MSFT
2019-01-10,96.50326538085938,103.5999984741211,103.75,102.37999725341795,103.22000122070312,30067600,MSFT
2019-01-11,95.758056640625,102.8000030517578,103.44000244140624,101.63999938964844,103.19000244140624,28314200,MSFT
2019-01-14,95.0594482421875,102.0500030517578,102.87000274658205,101.26000213623048,101.9000015258789,28437100,MSFT
2019-01-15,97.816650390625,105.01000213623048,105.0500030517578,101.87999725341795,102.51000213623048,31587600,MSFT
2019-01-16,98.16130065917967,105.37999725341795,106.26000213623048,104.95999908447266,105.26000213623048,29853900,MSFT
2019-01-17,98.85064697265624,106.12000274658205,106.62999725341795,104.76000213623048,105.0,28393000,MSFT
2019-01-18,100.33171844482422,107.70999908447266,107.9000015258789,105.91000366210938,107.45999908447266,37427600,MSFT
2019-01-22,98.44076538085938,105.68000030517578,107.0999984741211,104.86000061035156,106.75,32371300,MSFT
2019-01-23,99.40020751953124,106.70999908447266,107.04000091552734,105.33999633789062,106.12000274658205,25874300,MSFT
2019-01-24,98.9251708984375,106.1999969482422,107.0,105.33999633789062,106.86000061035156,23164800,MSFT
2019-01-25,99.8287124633789,107.16999816894533,107.87999725341795,106.1999969482422,107.23999786376952,31225600,MSFT
2019-01-28,97.88186645507812,105.08000183105467,106.4800033569336,104.66000366210938,106.26000213623048,29476700,MSFT
2019-01-29,95.8884506225586,102.94000244140624,104.97000122070312,102.16999816894533,104.87999725341795,31490500,MSFT
2019-01-30,99.0928192138672,106.37999725341795,106.37999725341795,104.33000183105467,104.62000274658205,49471900,MSFT
2019-01-31,97.27639770507812,104.43000030517578,105.22000122070312,103.18000030517578,103.8000030517578,55636400,MSFT
2019-02-01,95.73941802978516,102.77999877929688,104.0999984741211,102.3499984741211,103.77999877929688,35535700,MSFT
2019-02-04,98.49664306640624,105.73999786376952,105.8000030517578,102.7699966430664,102.87000274658205,31315100,MSFT
2019-02-05,99.8752899169922,107.22000122070312,107.2699966430664,105.95999908447266,106.05999755859376,27325400,MSFT
2019-02-06,98.7667999267578,106.02999877929688,107.0,105.52999877929688,107.0,20609800,MSFT
2019-02-07,98.058837890625,105.2699966430664,105.58999633789062,104.29000091552734,105.19000244140624,29760700,MSFT
2019-02-08,98.43143463134766,105.66999816894533,105.77999877929688,104.26000213623048,104.38999938964844,21461100,MSFT
2019-02-11,98.04022979736328,105.25,106.58000183105467,104.97000122070312,106.1999969482422,18914100,MSFT
2019-02-12,99.56788635253906,106.88999938964844,107.13999938964844,105.4800033569336,106.13999938964844,25056600,MSFT
2019-02-13,99.49335479736328,106.80999755859376,107.77999877929688,106.70999908447266,107.5,18394900,MSFT
2019-02-14,99.57720947265624,106.9000015258789,107.29000091552734,105.66000366210938,106.30999755859376,21784700,MSFT
2019-02-15,100.80675506591795,108.22000122070312,108.3000030517578,107.36000061035156,107.91000366210938,26606900,MSFT
2019-02-19,100.7602310180664,108.16999816894533,108.66000366210938,107.77999877929688,107.79000091552734,18038500,MSFT
2019-02-20,100.2363510131836,107.1500015258789,107.94000244140624,106.29000091552734,107.86000061035156,21607700,MSFT
2019-02-21,102.35050964355467,109.41000366210938,109.4800033569336,106.87000274658205,106.9000015258789,29063200,MSFT
2019-02-22,103.80988311767578,110.97000122070312,111.1999969482422,109.81999969482422,110.0500030517578,27763200,MSFT
2019-02-25,104.38983917236328,111.58999633789062,112.18000030517578,111.26000213623048,111.76000213623048,23750600,MSFT
2019-02-26,105.11016845703124,112.36000061035156,113.23999786376952,111.16999816894533,111.26000213623048,21536700,MSFT
2019-02-27,104.9324188232422,112.16999816894533,112.36000061035156,110.87999725341795,111.69000244140624,21487100,MSFT
2019-02-28,104.80145263671876,112.02999877929688,112.87999725341795,111.7300033569336,112.04000091552734,29083900,MSFT
2019-03-01,105.26920318603516,112.52999877929688,113.0199966430664,111.66999816894533,112.88999938964844,23501200,MSFT
2019-03-04,105.0166244506836,112.26000213623048,113.25,110.8000030517578,113.0199966430664,26608000,MSFT
2019-03-05,104.49273681640624,111.6999969482422,112.38999938964844,111.2300033569336,112.25,19538300,MSFT
2019-03-06,104.53953552246094,111.75,112.66000366210938,111.43000030517578,111.87000274658205,17687000,MSFT
2019-03-07,103.26726531982422,110.38999938964844,111.5500030517578,109.87000274658205,111.4000015258789,25339000,MSFT
2019-03-08,103.37953186035156,110.51000213623048,110.70999908447266,108.8000030517578,109.16000366210938,22818400,MSFT
2019-03-11,105.5498504638672,112.83000183105467,112.9499969482422,110.9800033569336,110.98999786376952,26491600,MSFT
2019-03-12,106.28887176513672,113.62000274658205,113.98999786376952,112.6500015258789,112.81999969482422,26132700,MSFT
2019-03-13,107.1120834350586,114.5,115.0,113.77999877929688,114.12999725341795,35513800,MSFT
2019-03-14,107.19627380371094,114.58999633789062,115.1999969482422,114.33000183105467,114.54000091552734,30763400,MSFT
2019-03-15,108.43111419677734,115.91000366210938,117.25,114.58999633789062,115.33999633789062,54681100,MSFT
2019-03-18,109.98401641845705,117.56999969482422,117.61000061035156,116.0500030517578,116.16999816894533,31207600,MSFT
2019-03-19,110.058837890625,117.6500015258789,118.44000244140624,116.98999786376952,118.08999633789062,37588700,MSFT
2019-03-20,109.93721771240234,117.5199966430664,118.75,116.70999908447266,117.38999938964844,28113300,MSFT
2019-03-21,112.4630126953125,120.22000122070312,120.81999969482422,117.08999633789062,117.13999938964844,29854400,MSFT
2019-03-22,109.49755096435548,117.0500030517578,119.58999633789062,117.04000091552734,119.5,33624500,MSFT
2019-03-25,110.06819915771484,117.66000366210938,118.01000213623048,116.31999969482422,116.55999755859376,27067100,MSFT
2019-03-26,110.30206298828124,117.91000366210938,118.70999908447266,116.8499984741211,118.62000274658205,26097700,MSFT
2019-03-27,109.23561096191406,116.7699966430664,118.20999908447266,115.5199966430664,117.87999725341795,22733400,MSFT
2019-03-28,109.3852996826172,116.93000030517578,117.58000183105467,116.12999725341795,117.44000244140624,18334800,MSFT
2019-03-29,110.33013153076172,117.94000244140624,118.31999969482422,116.95999908447266,118.06999969482422,25399800,MSFT
2019-04-01,111.34046173095705,119.0199966430664,119.11000061035156,118.0999984741211,118.9499969482422,22789100,MSFT
2019-04-02,111.49949645996094,119.19000244140624,119.4800033569336,118.5199966430664,119.05999755859376,18142300,MSFT
2019-04-03,112.22914123535156,119.97000122070312,120.43000030517578,119.1500015258789,119.86000061035156,22860700,MSFT
2019-04-04,111.65850067138672,119.36000061035156,120.2300033569336,118.37999725341795,120.0999984741211,20112800,MSFT
2019-04-05,112.15431213378906,119.88999938964844,120.2300033569336,119.37000274658205,119.38999938964844,15826200,MSFT
2019-04-08,112.19173431396484,119.93000030517578,120.0199966430664,118.63999938964844,119.80999755859376,15116200,MSFT
2019-04-09,111.58367156982422,119.27999877929688,119.54000091552734,118.58000183105467,118.62999725341795,17612000,MSFT
2019-04-10,112.4349365234375,120.19000244140624,120.3499984741211,119.54000091552734,119.76000213623048,16477200,MSFT
2019-04-11,112.56594848632812,120.33000183105467,120.8499984741211,119.91999816894533,120.54000091552734,14209100,MSFT
2019-04-12,113.14588928222656,120.9499969482422,120.9800033569336,120.37000274658205,120.63999938964844,19745100,MSFT
2019-04-15,113.23946380615234,121.0500030517578,121.58000183105467,120.56999969482422,120.94000244140624,15792600,MSFT
2019-04-16,112.9775390625,120.7699966430664,121.6500015258789,120.0999984741211,121.63999938964844,14071800,MSFT
2019-04-17,113.9129867553711,121.7699966430664,121.8499984741211,120.54000091552734,121.23999786376952,19300900,MSFT
2019-04-18,115.40978240966795,123.37000274658205,123.5199966430664,121.3000030517578,122.19000244140624,27991000,MSFT
2019-04-22,115.77460479736328,123.76000213623048,124.0,122.56999969482422,122.62000274658205,15648700,MSFT
2019-04-23,117.3462142944336,125.44000244140624,125.58000183105467,123.83000183105467,124.0999984741211,24025500,MSFT
2019-04-24,116.9439468383789,125.01000213623048,125.8499984741211,124.5199966430664,125.79000091552734,31257000,MSFT
2019-04-25,120.81681060791016,129.14999389648438,131.3699951171875,128.8300018310547,130.05999755859375,38033900,MSFT
2019-04-26,121.50907135009766,129.88999938964844,130.52000427246094,129.02000427246094,129.6999969482422,23654900,MSFT
2019-04-29,121.39682006835938,129.77000427246094,130.17999267578125,129.35000610351562,129.89999389648438,16324200,MSFT
2019-04-30,122.17326354980467,130.60000610351562,130.6999969482422,129.38999938964844,129.80999755859375,24166500,MSFT
2019-05-01,119.62875366210938,127.87999725341795,130.64999389648438,127.6999969482422,130.52999877929688,26821700,MSFT
2019-05-02,118.0665054321289,126.20999908447266,128.0,125.5199966430664,127.9800033569336,27350200,MSFT
2019-05-03,120.58295440673828,128.89999389648438,129.42999267578125,127.25,127.36000061035156,24911100,MSFT
2019-05-06,119.88134765625,128.14999389648438,128.55999755859375,126.11000061035156,126.38999938964844,24239800,MSFT
2019-05-07,117.4210205078125,125.5199966430664,127.18000030517578,124.22000122070312,126.45999908447266,36017700,MSFT
2019-05-08,117.41168212890624,125.51000213623048,126.37000274658205,124.75,125.44000244140624,28419000,MSFT
2019-05-09,117.40234375,125.5,125.79000091552734,123.56999969482422,124.29000091552734,27235800,MSFT
2019-05-10,118.92716979980467,127.12999725341795,127.93000030517578,123.81999969482422,124.91000366210938,30915100,MSFT
2019-05-13,115.3910675048828,123.3499984741211,125.5500030517578,123.04000091552734,124.11000061035156,33944900,MSFT
2019-05-14,116.68201446533205,124.7300033569336,125.87999725341795,123.6999969482422,123.87000274658205,25266300,MSFT
2019-05-15,118.32516479492188,126.0199966430664,126.70999908447266,123.6999969482422,124.26000213623048,24722700,MSFT
2019-05-16,121.05748748779295,128.92999267578125,129.3800048828125,126.45999908447266,126.75,30112200,MSFT
2019-05-17,120.2499771118164,128.07000732421875,130.4600067138672,127.91999816894533,128.30999755859375,25770500,MSFT
2019-05-20,118.51295471191406,126.22000122070312,127.58999633789062,125.76000213623048,126.5199966430664,23706900,MSFT
2019-05-21,119.15142059326172,126.9000015258789,127.52999877929688,126.58000183105467,127.43000030517578,15293300,MSFT
2019-05-22,119.87442779541016,127.66999816894533,128.24000549316406,126.5199966430664,126.62000274658205,15396500,MSFT
2019-05-23,118.47540283203124,126.18000030517578,126.29000091552734,124.73999786376952,126.1999969482422,23603800,MSFT
2019-05-24,118.53172302246094,126.23999786376952,127.41999816894533,125.97000122070312,126.91000366210938,14123400,MSFT
2019-05-28,118.45661926269533,126.16000366210938,128.0,126.0500030517578,126.9800033569336,23128400,MSFT
2019-05-29,117.31112670898438,124.94000244140624,125.38999938964844,124.04000091552734,125.37999725341795,22763100,MSFT
2019-05-30,118.05288696289062,125.7300033569336,125.76000213623048,124.77999877929688,125.26000213623048,16829600,MSFT
2019-05-31,116.12803649902344,123.68000030517578,124.62000274658205,123.31999969482422,124.2300033569336,26646800,MSFT
2019-06-03,112.5225067138672,119.83999633789062,124.37000274658205,119.01000213623048,123.8499984741211,37983600,MSFT
2019-06-04,115.63980865478516,123.16000366210938,123.27999877929688,120.6500015258789,121.27999877929688,29382600,MSFT
2019-06-05,118.14675903320312,125.83000183105467,125.87000274658205,124.20999908447266,124.9499969482422,24926100,MSFT
2019-06-06,120.0152359008789,127.81999969482422,127.97000122070312,125.5999984741211,126.44000244140624,21459000,MSFT
2019-06-07,123.37664031982422,131.39999389648438,132.25,128.25999450683594,129.19000244140625,33885600,MSFT
2019-06-10,124.50340270996094,132.60000610351562,134.0800018310547,132.0,132.39999389648438,26477100,MSFT
2019-06-11,124.03387451171876,132.10000610351562,134.24000549316406,131.27999877929688,133.8800048828125,23913700,MSFT
2019-06-12,123.46115112304688,131.49000549316406,131.97000122070312,130.7100067138672,131.39999389648438,17092500,MSFT
2019-06-13,124.24049377441406,132.32000732421875,133.0,131.55999755859375,131.97999572753906,17200800,MSFT
2019-06-14,124.36253356933594,132.4499969482422,133.7899932861328,131.63999938964844,132.25999450683594,17821700,MSFT
2019-06-17,124.73816680908205,132.85000610351562,133.72999572753906,132.52999877929688,132.6300048828125,14517800,MSFT
2019-06-18,126.90705871582033,135.16000366210938,135.24000549316406,133.57000732421875,134.19000244140625,25934500,MSFT
2019-06-19,127.40473175048828,135.69000244140625,135.92999267578125,133.80999755859375,135.0,23744400,MSFT
2019-06-20,128.58778381347656,136.9499969482422,137.66000366210938,135.72000122070312,137.4499969482422,33042600,MSFT
2019-06-21,128.60655212402344,136.97000122070312,137.72999572753906,136.4600067138672,136.5800018310547,36727900,MSFT
2019-06-24,129.36709594726562,137.77999877929688,138.39999389648438,137.0,137.0,20628800,MSFT
2019-06-25,125.28270721435548,133.42999267578125,137.58999633789062,132.72999572753906,137.25,33327400,MSFT
2019-06-26,125.75216674804688,133.92999267578125,135.74000549316406,133.60000610351562,134.35000610351562,23657700,MSFT
2019-06-27,125.9587173461914,134.14999389648438,134.7100067138672,133.50999450683594,134.13999938964844,16557500,MSFT
2019-06-28,125.78032684326172,133.9600067138672,134.60000610351562,133.16000366210938,134.57000732421875,30043000,MSFT
2019-07-01,127.39529418945312,135.67999267578125,136.6999969482422,134.97000122070312,136.6300048828125,22613500,MSFT
2019-07-02,128.24034118652344,136.5800018310547,136.58999633789062,135.33999633789062,136.1199951171875,15237800,MSFT
2019-07-03,129.06666564941406,137.4600067138672,137.74000549316406,136.2899932861328,136.8000030517578,13629300,MSFT
2019-07-05,128.69105529785156,137.05999755859375,137.3300018310547,135.72000122070312,135.94000244140625,18141100,MSFT
2019-07-08,128.59718322753906,136.9600067138672,137.10000610351562,135.3699951171875,136.39999389648438,16779700,MSFT
2019-07-09,128.12767028808594,136.4600067138672,136.97000122070312,135.8000030517578,136.0,19953100,MSFT
2019-07-10,129.43280029296875,137.85000610351562,138.5800018310547,137.02000427246094,137.1300048828125,24204400,MSFT
2019-07-11,129.94921875,138.39999389648438,139.22000122070312,137.8699951171875,138.1999969482422,22327900,MSFT
2019-07-12,130.41867065429688,138.89999389648438,139.1300048828125,138.00999450683594,138.85000610351562,18936800,MSFT
2019-07-15,130.41867065429688,138.89999389648438,139.5399932861328,138.4600067138672,139.44000244140625,16651500,MSFT
2019-07-16,128.70985412597656,137.0800018310547,139.0500030517578,136.52000427246094,138.9600067138672,22726100,MSFT
2019-07-17,127.94929504394533,136.27000427246094,137.92999267578125,136.22000122070312,137.6999969482422,20211000,MSFT
2019-07-18,128.0901641845703,136.4199981689453,136.6199951171875,134.6699981689453,135.5500030517578,30381800,MSFT
2019-07-19,128.2779083251953,136.6199951171875,140.6699981689453,136.4499969482422,140.22000122070312,48992400,MSFT
2019-07-22,129.97740173339844,138.42999267578125,139.19000244140625,137.3300018310547,137.41000366210938,25074900,MSFT
2019-07-23,130.78489685058594,139.2899932861328,139.99000549316406,138.02999877929688,139.75999450683594,18034600,MSFT
2019-07-24,132.1275634765625,140.72000122070312,140.74000549316406,138.85000610351562,138.89999389648438,20738300,MSFT
2019-07-25,131.62991333007812,140.19000244140625,140.61000061035156,139.32000732421875,140.42999267578125,18356900,MSFT
2019-07-26,132.709716796875,141.33999633789062,141.67999267578125,140.3000030517578,140.3699951171875,19037600,MSFT
2019-07-29,132.4186553955078,141.02999877929688,141.50999450683594,139.3699951171875,141.5,16605900,MSFT
2019-07-30,131.78018188476562,140.35000610351562,141.22000122070312,139.8000030517578,140.13999938964844,16846500,MSFT
2019-07-31,127.94929504394533,136.27000427246094,140.49000549316406,135.0800018310547,140.3300018310547,38598800,MSFT
2019-08-01,129.62997436523438,138.05999755859375,140.94000244140625,136.92999267578125,137.0,40557500,MSFT
2019-08-02,128.5408477783203,136.89999389648438,138.32000732421875,135.25999450683594,138.08999633789062,30791600,MSFT
2019-08-05,124.13720703125,132.2100067138672,133.92999267578125,130.77999877929688,133.3000030517578,42749600,MSFT
2019-08-06,126.46575164794922,134.69000244140625,135.67999267578125,133.2100067138672,133.8000030517578,32696700,MSFT
2019-08-07,127.01972198486328,135.27999877929688,135.64999389648438,131.8300018310547,133.7899932861328,33414500,MSFT
2019-08-08,130.40931701660156,138.88999938964844,138.99000549316406,135.92999267578125,136.60000610351562,27496500,MSFT
2019-08-09,129.30137634277344,137.7100067138672,139.3800048828125,136.4600067138672,138.61000061035156,23466700,MSFT
2019-08-12,127.49858856201172,135.7899932861328,137.86000061035156,135.24000549316406,137.07000732421875,20484300,MSFT
2019-08-13,130.13706970214844,138.60000610351562,138.8000030517578,135.0,136.0500030517578,25154600,MSFT
2019-08-14,126.21804809570312,133.97999572753906,136.9199981689453,133.6699981689453,136.36000061035156,32527300,MSFT
2019-08-15,125.93541717529295,133.67999267578125,134.5800018310547,132.25,134.38999938964844,28074400,MSFT
2019-08-16,128.24349975585938,136.1300048828125,136.4600067138672,134.72000122070312,134.8800048828125,24449100,MSFT
2019-08-19,130.39141845703125,138.41000366210938,138.5500030517578,136.88999938964844,137.85000610351562,24355700,MSFT
2019-08-20,129.30799865722656,137.25999450683594,138.7100067138672,137.24000549316406,138.2100067138672,21170800,MSFT
2019-08-21,130.74940490722656,138.7899932861328,139.49000549316406,138.0,138.5500030517578,14970300,MSFT
2019-08-22,129.79788208007812,137.77999877929688,139.1999969482422,136.2899932861328,138.66000366210938,18697000,MSFT
2019-08-23,125.66222381591795,133.38999938964844,138.35000610351562,132.8000030517578,137.19000244140625,38508600,MSFT
2019-08-26,127.60289001464844,135.4499969482422,135.55999755859375,133.89999389648438,134.99000549316406,20312600,MSFT
2019-08-27,127.87606811523438,135.74000549316406,136.72000122070312,134.66000366210938,136.38999938964844,23102100,MSFT
2019-08-28,127.70648956298828,135.55999755859375,135.75999450683594,133.5500030517578,134.8800048828125,17393300,MSFT
2019-08-29,130.1181640625,138.1199951171875,138.44000244140625,136.91000366210938,137.25,20168700,MSFT
2019-08-30,129.87327575683594,137.86000061035156,139.17999267578125,136.27000427246094,139.14999389648438,23940100,MSFT
2019-09-03,128.15866088867188,136.0399932861328,137.1999969482422,135.6999969482422,136.61000061035156,18869300,MSFT
2019-09-04,129.6565399169922,137.6300048828125,137.69000244140625,136.47999572753906,137.3000030517578,17995900,MSFT
2019-09-05,131.9363555908203,140.0500030517578,140.3800048828125,138.75999450683594,139.11000061035156,26101800,MSFT
2019-09-06,131.04141235351562,139.10000610351562,140.17999267578125,138.1999969482422,140.02999877929688,20824500,MSFT
2019-09-09,129.55296325683594,137.52000427246094,139.75,136.4600067138672,139.58999633789062,25773900,MSFT
2019-09-10,128.19638061523438,136.0800018310547,136.88999938964844,134.50999450683594,136.8000030517578,28903400,MSFT
2019-09-11,128.23403930664062,136.1199951171875,136.27000427246094,135.08999633789062,135.91000366210938,24726100,MSFT
2019-09-12,129.55296325683594,137.52000427246094,138.4199981689453,136.8699951171875,137.85000610351562,27010000,MSFT
2019-09-13,129.364501953125,137.32000732421875,138.05999755859375,136.57000732421875,137.77999877929688,23363100,MSFT
2019-09-16,128.43190002441406,136.3300018310547,136.6999969482422,135.66000366210938,135.8300018310547,16731400,MSFT
2019-09-17,129.43045043945312,137.38999938964844,137.52000427246094,136.42999267578125,136.9600067138672,17814200,MSFT
2019-09-18,130.4949951171875,138.52000427246094,138.6699981689453,136.52999877929688,137.36000061035156,23982100,MSFT
2019-09-19,132.89727783203125,141.07000732421875,142.3699951171875,140.07000732421875,140.3000030517578,35772100,MSFT
2019-09-20,131.36167907714844,139.44000244140625,141.64999389648438,138.25,141.00999450683594,39167300,MSFT
2019-09-23,131.0791015625,139.13999938964844,139.6300048828125,138.44000244140625,139.22999572753906,17139300,MSFT
2019-09-24,129.42105102539062,137.3800048828125,140.69000244140625,136.8800048828125,140.36000061035156,29773200,MSFT
2019-09-25,131.28636169433594,139.36000061035156,139.9600067138672,136.02999877929688,137.5,21382000,MSFT
2019-09-26,131.45591735839844,139.5399932861328,140.17999267578125,138.44000244140625,139.44000244140625,17456600,MSFT
2019-09-27,129.750732421875,137.72999572753906,140.36000061035156,136.64999389648438,140.14999389648438,22477700,MSFT
2019-09-30,130.97543334960938,139.02999877929688,139.22000122070312,137.77999877929688,138.0500030517578,17280900,MSFT
2019-10-01,129.1290283203125,137.07000732421875,140.25,137.0,139.66000366210938,21466600,MSFT
2019-10-02,126.84918212890624,134.64999389648438,136.3699951171875,133.5800018310547,136.25,30521700,MSFT
2019-10-03,128.384765625,136.27999877929688,136.75,133.22000122070312,134.9499969482422,24132900,MSFT
2019-10-04,130.1181640625,138.1199951171875,138.25,136.4199981689453,136.75,22897700,MSFT
2019-10-07,129.17611694335938,137.1199951171875,138.17999267578125,137.02000427246094,137.13999938964844,15303700,MSFT
2019-10-08,127.81008911132812,135.6699981689453,137.75999450683594,135.6199951171875,137.0800018310547,25550500,MSFT
2019-10-09,130.23123168945312,138.24000549316406,138.6999969482422,136.97000122070312,137.4600067138672,19749900,MSFT
2019-10-10,131.04141235351562,139.10000610351562,139.6699981689453,138.25,138.49000549316406,17654600,MSFT
2019-10-11,131.5878143310547,139.67999267578125,141.02999877929688,139.5,140.1199951171875,25446000,MSFT
2019-10-14,131.46536254882812,139.5500030517578,140.2899932861328,139.52000427246094,139.69000244140625,13304300,MSFT
2019-10-15,133.36830139160156,141.57000732421875,141.7899932861328,139.80999755859375,140.05999755859375,19695700,MSFT
2019-10-16,132.2755126953125,140.41000366210938,140.99000549316406,139.52999877929688,140.7899932861328,20751600,MSFT
2019-10-17,131.59722900390625,139.69000244140625,141.4199981689453,139.02000427246094,140.9499969482422,21460600,MSFT
2019-10-18,129.44931030273438,137.41000366210938,140.0,136.55999755859375,139.75999450683594,32273500,MSFT
2019-10-21,130.41018676757812,138.42999267578125,138.5,137.00999450683594,138.4499969482422,20078200,MSFT
2019-10-22,128.46954345703125,136.3699951171875,140.00999450683594,136.25999450683594,138.97000122070312,27431000,MSFT
2019-10-23,129.2891845703125,137.24000549316406,137.4499969482422,135.61000061035156,136.8800048828125,29844600,MSFT
2019-10-24,131.8328094482422,139.94000244140625,140.4199981689453,138.6699981689453,139.38999938964844,37029300,MSFT
2019-10-25,132.57696533203125,140.72999572753906,141.13999938964844,139.1999969482422,139.33999633789062,25959700,MSFT
2019-10-28,135.83648681640625,144.19000244140625,145.6699981689453,143.50999450683594,144.39999389648438,35280100,MSFT
2019-10-29,134.55532836914062,142.8300018310547,144.5,142.64999389648438,144.0800018310547,20589500,MSFT
2019-10-30,136.232177734375,144.61000061035156,145.0,142.7899932861328,143.52000427246094,18496600,MSFT
2019-10-31,135.0640106201172,143.3699951171875,144.92999267578125,142.99000549316406,144.89999389648438,24605100,MSFT
2019-11-01,135.3937530517578,143.72000122070312,144.4199981689453,142.97000122070312,144.25999450683594,33128400,MSFT
2019-11-04,136.17568969726562,144.5500030517578,145.0,144.16000366210938,144.8300018310547,16912000,MSFT
2019-11-05,136.0908660888672,144.4600067138672,145.02000427246094,143.91000366210938,144.97000122070312,18250200,MSFT
2019-11-06,135.71405029296875,144.05999755859375,144.52000427246094,143.1999969482422,144.3699951171875,16575800,MSFT
2019-11-07,135.90243530273438,144.25999450683594,144.8800048828125,143.77000427246094,143.83999633789062,17786700,MSFT
2019-11-08,137.50399780273438,145.9600067138672,145.99000549316406,143.75999450683594,143.97999572753906,16732700,MSFT
2019-11-11,137.645263671875,146.11000061035156,146.4199981689453,144.72999572753906,145.33999633789062,14362600,MSFT
2019-11-12,138.5496826171875,147.07000732421875,147.57000732421875,146.05999755859375,146.27999877929688,18641600,MSFT
2019-11-13,138.77577209472656,147.30999755859375,147.4600067138672,146.27999877929688,146.74000549316406,16919200,MSFT
2019-11-14,139.48228454589844,148.05999755859375,148.41000366210938,147.0,147.02000427246094,19729800,MSFT
2019-11-15,141.28164672851562,149.97000122070312,149.99000549316406,148.27000427246094,148.92999267578125,23485700,MSFT
2019-11-18,141.63023376464844,150.33999633789062,150.5500030517578,148.97999572753906,150.07000732421875,21534000,MSFT
2019-11-19,141.67733764648438,150.38999938964844,151.3300018310547,150.1999969482422,150.8800048828125,23935700,MSFT
2019-11-20,141.4315948486328,149.6199951171875,150.83999633789062,148.4600067138672,150.30999755859375,25696800,MSFT
2019-11-21,141.2991943359375,149.47999572753906,149.8000030517578,148.5,149.39999389648438,18576100,MSFT
2019-11-22,141.40321350097656,149.58999633789062,150.3000030517578,148.82000732421875,150.07000732421875,15901800,MSFT
2019-11-25,142.95346069335938,151.22999572753906,151.35000610351562,149.9199981689453,150.0,22420900,MSFT
2019-11-26,143.7096710205078,152.02999877929688,152.4199981689453,151.32000732421875,151.36000061035156,24620100,MSFT
2019-11-27,143.9838409423828,152.32000732421875,152.5,151.52000427246094,152.3300018310547,15184400,MSFT
2019-11-29,143.09524536132812,151.3800048828125,152.3000030517578,151.27999877929688,152.10000610351562,11977300,MSFT
2019-12-02,141.36537170410156,149.5500030517578,151.8300018310547,148.32000732421875,151.80999755859375,27418400,MSFT
2019-12-03,141.13848876953125,149.30999755859375,149.42999267578125,146.64999389648438,147.49000549316406,24066000,MSFT
2019-12-04,141.6489715576172,149.85000610351562,150.17999267578125,149.1999969482422,150.13999938964844,17574700,MSFT
2019-12-05,141.72459411621094,149.92999267578125,150.32000732421875,149.47999572753906,150.0500030517578,17869100,MSFT
2019-12-06,143.4449920654297,151.75,151.8699951171875,150.27000427246094,150.99000549316406,16403500,MSFT
2019-12-09,143.07632446289062,151.36000061035156,152.2100067138672,150.91000366210938,151.07000732421875,16687400,MSFT
2019-12-10,142.85891723632812,151.1300048828125,151.88999938964844,150.75999450683594,151.2899932861328,16476100,MSFT
2019-12-11,143.39768981933594,151.6999969482422,151.8699951171875,150.3300018310547,151.5399932861328,18856600,MSFT
2019-12-12,144.8534698486328,153.24000549316406,153.44000244140625,151.02000427246094,151.64999389648438,24612100,MSFT
2019-12-13,146.07289123535156,154.52999877929688,154.88999938964844,152.8300018310547,153.0,23845400,MSFT
2019-12-16,147.01815795898438,155.52999877929688,155.89999389648438,154.82000732421875,155.11000061035156,24144200,MSFT
2019-12-17,146.22410583496094,154.69000244140625,155.7100067138672,154.4499969482422,155.4499969482422,25425600,MSFT
2019-12-18,145.92160034179688,154.3699951171875,155.47999572753906,154.17999267578125,154.3000030517578,24129200,MSFT
2019-12-19,147.18826293945312,155.7100067138672,155.77000427246094,153.75,154.0,24958900,MSFT
2019-12-20,148.7952117919922,157.41000366210938,158.49000549316406,156.2899932861328,157.35000610351562,53477500,MSFT
2019-12-23,148.7952117919922,157.41000366210938,158.1199951171875,157.27000427246094,158.1199951171875,17718200,MSFT
2019-12-24,148.76687622070312,157.3800048828125,157.7100067138672,157.1199951171875,157.47999572753906,8989200,MSFT
2019-12-26,149.98622131347656,158.6699981689453,158.72999572753906,157.39999389648438,157.55999755859375,14520600,MSFT
2019-12-27,150.26039123535156,158.9600067138672,159.5500030517578,158.22000122070312,159.4499969482422,18412800,MSFT
2019-12-30,148.96534729003906,157.58999633789062,159.02000427246094,156.72999572753906,158.99000549316406,16348400,MSFT
2019-12-31,149.0693359375,157.6999969482422,157.77000427246094,156.4499969482422,156.77000427246094,18369400,MSFT
2020-01-02,151.82952880859375,160.6199951171875,160.72999572753906,158.3300018310547,158.77999877929688,22622100,MSFT
2020-01-03,149.93899536132812,158.6199951171875,159.9499969482422,158.05999755859375,158.32000732421875,21116200,MSFT
2020-01-06,150.3265380859375,159.02999877929688,159.10000610351562,156.50999450683594,157.0800018310547,20813700,MSFT
2020-01-07,148.9559326171875,157.5800018310547,159.6699981689453,157.32000732421875,159.32000732421875,21634100,MSFT
2020-01-08,151.3285675048828,160.08999633789062,160.8000030517578,157.9499969482422,158.92999267578125,27746500,MSFT
2020-01-09,153.2191162109375,162.08999633789062,162.22000122070312,161.02999877929688,161.83999633789062,21385000,MSFT
2020-01-10,152.51014709472656,161.33999633789062,163.22000122070312,161.17999267578125,162.82000732421875,20725900,MSFT
2020-01-13,154.34397888183594,163.27999877929688,163.30999755859375,161.25999450683594,161.75999450683594,21626500,MSFT
2020-01-14,153.2568817138672,162.1300048828125,163.60000610351562,161.72000122070312,163.38999938964844,23477400,MSFT
2020-01-15,154.2493896484375,163.17999267578125,163.94000244140625,162.57000732421875,162.6199951171875,21417900,MSFT
2020-01-16,157.0757598876953,166.1699981689453,166.24000549316406,164.02999877929688,164.35000610351562,23865400,MSFT
2020-01-17,157.95489501953125,167.10000610351562,167.47000122070312,165.42999267578125,167.4199981689453,34371700,MSFT
2020-01-21,157.38775634765625,166.5,168.19000244140625,166.42999267578125,166.67999267578125,29517200,MSFT
2020-01-22,156.63153076171875,165.6999969482422,167.49000549316406,165.67999267578125,167.39999389648438,24138800,MSFT
2020-01-23,157.59571838378906,166.72000122070312,166.8000030517578,165.27000427246094,166.19000244140625,19680800,MSFT
2020-01-24,156.0076141357422,165.0399932861328,167.52999877929688,164.4499969482422,167.50999450683594,24918100,MSFT
2020-01-27,153.3987274169922,162.27999877929688,163.3800048828125,160.1999969482422,161.14999389648438,32078100,MSFT
2020-01-28,156.40464782714844,165.4600067138672,165.75999450683594,163.07000732421875,163.77999877929688,24899900,MSFT
2020-01-29,158.8434295654297,168.0399932861328,168.75,165.69000244140625,167.83999633789062,34754500,MSFT
2020-01-30,163.32403564453125,172.77999877929688,174.0500030517578,170.7899932861328,174.0500030517578,51597500,MSFT
2020-01-31,160.91363525390625,170.22999572753906,172.39999389648438,169.5800018310547,172.2100067138672,36142700,MSFT
2020-02-03,164.8365020751953,174.3800048828125,174.5,170.39999389648438,170.42999267578125,30107000,MSFT
2020-02-04,170.26239013671875,180.1199951171875,180.63999938964844,176.30999755859375,177.13999938964844,36433300,MSFT
2020-02-05,170.05435180664062,179.89999389648438,184.1999969482422,178.41000366210938,184.02999877929688,39186300,MSFT
2020-02-06,173.58029174804688,183.6300048828125,183.82000732421875,180.05999755859375,180.97000122070312,27751400,MSFT
2020-02-07,173.8260040283203,183.88999938964844,185.6300048828125,182.47999572753903,182.8500061035156,33529100,MSFT
2020-02-10,178.3727569580078,188.6999969482422,188.83999633789065,183.25,183.5800018310547,35844300,MSFT
2020-02-11,174.345947265625,184.44000244140625,190.6999969482422,183.5,190.6499938964844,53159900,MSFT
2020-02-12,174.6011505126953,184.7100067138672,185.8500061035156,181.8500061035156,185.5800018310547,47062900,MSFT
2020-02-13,173.65591430664062,183.7100067138672,186.22999572753903,182.8699951171875,183.0800018310547,35295800,MSFT
2020-02-14,175.2061309814453,185.3500061035156,185.41000366210935,182.6499938964844,183.25,23149500,MSFT
2020-02-18,176.9832305908203,187.22999572753903,187.6999969482422,185.5,185.6100006103516,27792200,MSFT
2020-02-19,177.51402282714844,187.27999877929688,188.17999267578125,186.47000122070312,188.05999755859372,29997500,MSFT
2020-02-20,174.80316162109375,184.4199981689453,187.25,181.1000061035156,186.9499969482422,36862400,MSFT
2020-02-21,169.2771759033203,178.58999633789062,183.5,177.25,183.1699981689453,48572600,MSFT
2020-02-24,161.97872924804688,170.88999938964844,174.5500030517578,163.22999572753906,167.77000427246094,68311100,MSFT
2020-02-25,159.3057403564453,168.07000732421875,174.83999633789062,167.64999389648438,174.1999969482422,68073300,MSFT
2020-02-26,161.2962188720703,170.1699981689453,173.25999450683594,168.2100067138672,169.7100067138672,56206100,MSFT
2020-02-27,149.9314422607422,158.17999267578125,167.02999877929688,157.97999572753906,163.32000732421875,93174900,MSFT
2020-02-28,153.561767578125,162.00999450683594,163.7100067138672,152.0,152.41000366210938,97012700,MSFT
2020-03-02,163.77964782714844,172.7899932861328,172.9199981689453,162.30999755859375,165.30999755859375,71030800,MSFT
2020-03-03,155.93138122558594,164.50999450683594,175.0,162.25999450683594,173.8000030517578,71677000,MSFT
2020-03-04,161.65643310546875,170.5500030517578,170.6999969482422,165.6199951171875,168.49000549316406,49814400,MSFT
2020-03-05,157.599609375,166.27000427246094,170.8699951171875,165.69000244140625,166.0500030517578,47817300,MSFT
2020-03-06,153.1446990966797,161.57000732421875,163.11000061035156,156.0,162.61000061035156,72821100,MSFT
2020-03-09,142.76568603515625,150.6199951171875,157.75,150.0,151.0,70419300,MSFT
2020-03-10,152.5286102294922,160.9199981689453,161.02999877929688,152.5800018310547,158.16000366210938,65354400,MSFT
2020-03-11,145.61874389648438,153.6300048828125,157.6999969482422,151.14999389648438,157.1300048828125,56371600,MSFT
2020-03-12,131.8085174560547,139.05999755859375,153.47000122070312,138.5800018310547,145.3000030517578,93226400,MSFT
2020-03-13,150.547607421875,158.8300018310547,161.91000366210938,140.72999572753906,147.5,92727400,MSFT
2020-03-16,128.35838317871094,135.4199981689453,149.35000610351562,135.0,140.0,87905900,MSFT
2020-03-17,138.92689514160156,146.57000732421875,147.5,135.0,140.0,81059800,MSFT
2020-03-18,133.07864379882812,140.39999389648438,146.0,135.02000427246094,138.0,81593200,MSFT
2020-03-19,135.26820373535156,142.7100067138672,150.14999389648438,139.0,142.77000427246094,85922700,MSFT
2020-03-20,130.1876983642578,137.35000610351562,147.10000610351562,135.86000061035156,146.0,84866200,MSFT
2020-03-23,128.8891143798828,135.97999572753906,140.57000732421875,132.52000427246094,137.00999450683594,78975200,MSFT
2020-03-24,140.6046142578125,148.33999633789062,149.60000610351562,141.27000427246094,143.75,82516700,MSFT
2020-03-25,139.25868225097656,146.9199981689453,154.3300018310547,144.44000244140625,148.91000366210938,75638200,MSFT
2020-03-26,147.96939086914062,156.11000061035156,156.66000366210938,148.3699951171875,148.39999389648438,64568100,MSFT
2020-03-27,141.89366149902344,149.6999969482422,154.88999938964844,149.1999969482422,151.75,57042300,MSFT
2020-03-30,151.87457275390625,160.22999572753906,160.60000610351562,150.00999450683594,152.44000244140625,63420300,MSFT
2020-03-31,149.48602294921875,157.7100067138672,164.77999877929688,156.55999755859375,159.39999389648438,77927200,MSFT
2020-04-01,144.177978515625,152.11000061035156,157.75,150.82000732421875,153.0,57969900,MSFT
2020-04-02,147.1637420654297,155.25999450683594,155.47999572753906,150.36000061035156,151.86000061035156,49630700,MSFT
2020-04-03,145.80833435058594,153.8300018310547,157.3800048828125,152.19000244140625,155.10000610351562,41243300,MSFT
2020-04-06,156.65176391601562,165.27000427246094,166.5,157.5800018310547,160.32000732421875,67111700,MSFT
2020-04-07,154.964599609375,163.49000549316406,170.0,163.25999450683594,169.58999633789062,62769000,MSFT
2020-04-08,156.51905822753906,165.1300048828125,166.6699981689453,163.5,165.6699981689453,48318200,MSFT
2020-04-09,156.528564453125,165.13999938964844,167.3699951171875,163.3300018310547,166.36000061035156,51385100,MSFT
2020-04-13,156.87921142578125,165.50999450683594,165.57000732421875,162.3000030517578,164.35000610351562,41905300,MSFT
2020-04-14,164.6421661376953,173.6999969482422,173.75,168.0,169.0,52874300,MSFT
2020-04-15,162.91712951660156,171.8800048828125,173.57000732421875,169.24000549316406,171.1999969482422,40940800,MSFT
2020-04-16,167.80801391601562,177.0399932861328,177.27999877929688,172.89999389648438,174.3000030517578,50479600,MSFT
2020-04-17,169.2866668701172,178.60000610351562,180.0,175.8699951171875,179.5,52765600,MSFT
2020-04-20,165.93124389648438,175.05999755859375,178.75,174.99000549316406,176.6300048828125,36669600,MSFT
2020-04-21,159.06883239746094,167.82000732421875,173.6699981689453,166.11000061035156,173.5,56203700,MSFT
2020-04-22,164.4716033935547,173.52000427246094,174.0,170.82000732421875,171.38999938964844,34620200,MSFT
2020-04-23,162.4810791015625,171.4199981689453,175.05999755859375,170.91000366210938,174.11000061035156,32790800,MSFT
2020-04-24,165.4478759765625,174.5500030517578,174.55999755859375,170.7100067138672,172.05999755859375,34277600,MSFT
2020-04-27,164.9739227294922,174.0500030517578,176.89999389648438,173.3000030517578,176.58999633789062,33194400,MSFT
2020-04-28,160.95501708984375,169.80999755859375,175.6699981689453,169.38999938964844,175.58999633789062,34392700,MSFT
2020-04-29,168.1776885986328,177.42999267578125,177.67999267578125,171.8800048828125,173.22000122070312,51286600,MSFT
2020-04-30,169.8648681640625,179.2100067138672,180.3999938964844,176.22999572753906,180.0,53875900,MSFT
2020-05-01,165.4668426513672,174.57000732421875,178.63999938964844,174.00999450683594,175.8000030517578,39370500,MSFT
2020-05-04,169.51412963867188,178.83999633789062,179.0,173.8000030517578,174.49000549316406,30372900,MSFT
2020-05-05,171.33401489257812,180.75999450683597,183.6499938964844,179.89999389648438,180.6199951171875,36839200,MSFT
2020-05-06,173.02122497558594,182.5399932861328,184.1999969482422,181.6300048828125,182.0800018310547,32139300,MSFT
2020-05-07,174.02593994140625,183.6000061035156,184.5500030517578,182.5800018310547,184.1699981689453,28316000,MSFT
2020-05-08,175.04962158203125,184.67999267578125,185.0,183.3600006103516,184.97999572753903,30877800,MSFT
2020-05-11,177.002197265625,186.7400054931641,187.50999450683597,182.8500061035156,183.1499938964844,30892700,MSFT
2020-05-12,172.9927520751953,182.50999450683597,187.0399932861328,182.3000030517578,186.8000030517578,32038200,MSFT
2020-05-13,170.376708984375,179.75,184.0500030517578,176.5399932861328,182.5500030517578,44711500,MSFT
2020-05-14,171.1160125732422,180.52999877929688,180.69000244140625,175.67999267578125,177.5399932861328,41873900,MSFT
2020-05-15,173.60887145996094,183.16000366210935,187.05999755859372,177.0,179.05999755859375,46610400,MSFT
2020-05-18,175.26763916015625,184.91000366210935,186.1999969482422,183.9600067138672,185.75,35264500,MSFT
2020-05-19,174.05441284179688,183.6300048828125,186.6000061035156,183.4900054931641,185.02999877929688,26799100,MSFT
2020-05-20,176.4686279296875,185.66000366210935,185.8500061035156,183.94000244140625,184.80999755859372,31261300,MSFT
2020-05-21,174.3489990234375,183.42999267578125,186.6699981689453,183.2899932861328,185.3999938964844,29119500,MSFT
2020-05-22,174.425048828125,183.50999450683597,184.4600067138672,182.5399932861328,183.19000244140625,20826900,MSFT
2020-05-26,172.5811004638672,181.57000732421875,186.5,181.1000061035156,186.33999633789065,36073600,MSFT
2020-05-27,172.80918884277344,181.80999755859372,181.9900054931641,176.60000610351562,180.1999969482422,39517100,MSFT
2020-05-28,172.4195098876953,181.3999938964844,184.1499938964844,180.3800048828125,180.7400054931641,33810200,MSFT
2020-05-29,174.17796325683594,183.25,184.2700042724609,180.41000366210935,182.72999572753903,42130400,MSFT
2020-06-01,173.7787628173828,182.8300018310547,183.0,181.4600067138672,182.5399932861328,22622400,MSFT
2020-06-02,175.75575256347656,184.91000366210935,185.0,181.3500061035156,184.25,30794600,MSFT
2020-06-03,176.18344116210938,185.3600006103516,185.94000244140625,183.5800018310547,184.82000732421875,27311000,MSFT
2020-06-04,173.8642578125,182.9199981689453,185.83999633789065,182.3000030517578,184.3000030517578,28761800,MSFT
2020-06-05,177.93238830566406,187.1999969482422,187.72999572753903,182.00999450683597,182.6199951171875,39893600,MSFT
2020-06-08,179.03494262695312,188.3600006103516,188.5500030517578,184.44000244140625,185.94000244140625,33211600,MSFT
2020-06-09,180.4036865234375,189.8000030517578,190.6999969482422,187.25999450683597,188.0,29783900,MSFT
2020-06-10,187.09510803222656,196.83999633789065,198.5200042724609,191.00999450683597,191.1300048828125,43872300,MSFT
2020-06-11,177.0484161376953,186.2700042724609,195.75999450683597,186.07000732421875,193.1300048828125,52854700,MSFT
2020-06-12,178.4456329345703,187.7400054931641,191.72000122070312,185.17999267578125,190.5399932861328,43373600,MSFT
2020-06-15,179.58627319335938,188.94000244140625,190.82000732421875,184.00999450683597,184.5800018310547,32770200,MSFT
2020-06-16,183.9869842529297,193.57000732421875,195.5800018310547,191.4600067138672,192.88999938964844,42556700,MSFT
2020-06-17,184.6238555908203,194.2400054931641,196.32000732421875,193.69000244140625,195.02999877929688,25687800,MSFT
2020-06-18,186.6008758544922,196.32000732421875,196.4900054931641,194.0,194.0,23061600,MSFT
2020-06-19,185.4888610839844,195.1499938964844,199.2899932861328,194.3699951171875,198.58999633789065,44441100,MSFT
2020-06-22,190.64047241210935,200.57000732421875,200.75999450683597,195.22999572753903,195.7899932861328,32818900,MSFT
2020-06-23,191.9141387939453,201.91000366210935,203.9499969482422,201.42999267578125,202.08999633789065,30917400,MSFT
2020-06-24,188.0456695556641,197.83999633789065,203.25,196.55999755859372,201.6000061035156,36740600,MSFT
2020-06-25,190.42184448242188,200.33999633789065,200.6100006103516,195.47000122070312,197.8000030517578,27803900,MSFT
2020-06-26,186.61045837402344,196.3300018310547,199.88999938964844,194.8800048828125,199.72999572753903,54675800,MSFT
2020-06-29,188.61593627929688,198.44000244140625,198.52999877929688,193.5500030517578,195.77999877929688,26701600,MSFT
2020-06-30,193.4349365234375,203.50999450683597,204.3999938964844,197.7400054931641,197.8800048828125,34310300,MSFT
2020-07-01,194.5660400390625,204.6999969482422,206.3500061035156,201.7700042724609,203.13999938964844,32061200,MSFT
2020-07-02,196.04879760742188,206.25999450683597,208.0200042724609,205.0,205.67999267578125,29315800,MSFT
2020-07-06,200.2689666748047,210.6999969482422,211.1300048828125,208.08999633789065,208.8300018310547,31897600,MSFT
2020-07-07,197.94029235839844,208.25,214.6699981689453,207.9900054931641,210.4499969482422,33600700,MSFT
2020-07-08,202.2935333251953,212.8300018310547,213.25999450683597,208.69000244140625,210.07000732421875,33600000,MSFT
2020-07-09,203.70977783203125,214.32000732421875,216.3800048828125,211.47000122070312,216.3300018310547,33121700,MSFT
2020-07-10,203.09194946289065,213.6699981689453,214.0800018310547,211.0800018310547,213.6199951171875,26177600,MSFT
2020-07-13,196.8186798095703,207.07000732421875,215.8000030517578,206.5,214.47999572753903,38135600,MSFT
2020-07-14,198.03533935546875,208.3500061035156,208.8500061035156,202.02999877929688,206.1300048828125,37591800,MSFT
2020-07-15,197.7406463623047,208.0399932861328,211.3300018310547,205.02999877929688,209.55999755859372,32179400,MSFT
2020-07-16,193.8246612548828,203.9199981689453,205.6999969482422,202.30999755859372,205.3999938964844,29940700,MSFT
2020-07-17,192.83616638183597,202.8800048828125,205.0399932861328,201.38999938964844,204.47000122070312,31635300,MSFT
2020-07-20,201.1244354248047,211.6000061035156,212.3000030517578,203.00999450683597,205.0,36884800,MSFT
2020-07-21,198.41555786132807,208.75,213.94000244140625,208.02999877929688,213.66000366210935,37990400,MSFT
2020-07-22,201.2670440673828,211.75,212.3000030517578,208.38999938964844,209.1999969482422,49605700,MSFT
2020-07-23,192.5129547119141,202.5399932861328,210.9199981689453,202.1499938964844,207.19000244140625,67457000,MSFT
2020-07-24,191.33436584472656,201.3000030517578,202.8600006103516,197.50999450683597,200.4199981689453,39827000,MSFT
2020-07-27,193.7581329345703,203.8500061035156,203.97000122070312,200.8600006103516,201.47000122070312,30160900,MSFT
2020-07-28,192.01873779296875,202.0200042724609,204.6999969482422,201.7400054931641,203.6100006103516,23251400,MSFT
2020-07-29,193.9576873779297,204.05999755859372,204.6499938964844,202.00999450683597,202.5,19632600,MSFT
2020-07-30,193.8055725097656,203.8999938964844,204.4600067138672,199.57000732421875,201.0,25079600,MSFT
2020-07-31,194.8606719970703,205.00999450683597,205.1000061035156,199.00999450683597,204.3999938964844,51044000,MSFT
2020-08-03,205.81983947753903,216.5399932861328,217.63999938964844,210.44000244140625,211.5200042724609,78983000,MSFT
2020-08-04,202.7307586669922,213.2899932861328,214.7700042724609,210.30999755859372,214.1699981689453,49280100,MSFT
2020-08-05,202.3980865478516,212.94000244140625,215.0,211.57000732421875,214.8999938964844,28806400,MSFT
2020-08-06,205.63926696777344,216.3500061035156,216.3699951171875,211.5500030517578,212.33999633789065,32656800,MSFT
2020-08-07,201.96083068847656,212.47999572753903,215.6999969482422,210.92999267578125,214.8500061035156,27820400,MSFT
2020-08-10,197.94029235839844,208.25,211.8800048828125,206.3500061035156,211.6699981689453,36716500,MSFT
2020-08-11,193.31138610839844,203.3800048828125,207.6499938964844,203.13999938964844,207.16000366210935,36446500,MSFT
2020-08-12,198.83367919921875,209.19000244140625,210.27999877929688,204.75,205.2899932861328,28013100,MSFT
2020-08-13,198.36798095703125,208.6999969482422,211.3500061035156,208.1499938964844,209.44000244140625,22588900,MSFT
2020-08-14,198.55807495117188,208.8999938964844,209.58999633789065,207.50999450683597,208.75999450683597,17958900,MSFT
2020-08-17,199.8697662353516,210.27999877929688,211.19000244140625,208.9199981689453,209.6000061035156,20184800,MSFT
2020-08-18,201.01988220214844,211.4900054931641,212.3600006103516,209.2100067138672,210.52999877929688,21336200,MSFT
2020-08-19,199.80030822753903,209.6999969482422,212.1000061035156,209.25,211.4900054931641,27627600,MSFT
2020-08-20,204.44993591308597,214.5800018310547,215.0,208.91000366210935,209.5399932861328,26981500,MSFT
2020-08-21,202.9635772705078,213.0200042724609,216.25,212.8500061035156,213.8600006103516,36249300,MSFT
2020-08-24,203.60191345214844,213.69000244140625,215.5200042724609,212.42999267578125,214.7899932861328,25460100,MSFT
2020-08-25,206.25070190429688,216.47000122070312,216.6100006103516,213.1000061035156,213.1000061035156,23043700,MSFT
2020-08-26,210.7097625732422,221.1499938964844,222.08999633789065,217.3600006103516,217.8800048828125,39600800,MSFT
2020-08-27,215.8834381103516,226.5800018310547,231.1499938964844,219.3999938964844,222.88999938964844,57602200,MSFT
2020-08-28,218.1034393310547,228.91000366210935,230.63999938964844,226.5800018310547,228.17999267578125,26292900,MSFT
2020-08-31,214.88299560546875,225.52999877929688,228.6999969482422,224.30999755859372,227.0,28774200,MSFT
2020-09-01,216.5408477783203,227.2700042724609,227.4499969482422,224.42999267578125,225.50999450683597,25725500,MSFT
2020-09-02,220.7140350341797,231.6499938964844,232.8600006103516,227.3500061035156,227.97000122070312,34080800,MSFT
2020-09-03,207.04153442382807,217.3000030517578,229.30999755859372,214.9600067138672,229.2700042724609,58400300,MSFT
2020-09-04,204.13546752929688,214.25,218.3600006103516,205.19000244140625,215.1000061035156,59664100,MSFT
2020-09-08,193.0926513671875,202.66000366210935,210.02999877929688,202.1999969482422,206.5,52924300,MSFT
2020-09-09,201.3152008056641,211.2899932861328,214.83999633789065,206.6999969482422,207.6000061035156,45679000,MSFT
2020-09-10,195.6746826171875,205.3699951171875,214.7400054931641,204.1100006103516,213.3999938964844,35461500,MSFT
2020-09-11,194.39797973632807,204.02999877929688,208.6300048828125,201.2400054931641,207.1999969482422,33620100,MSFT
2020-09-14,195.7127990722656,205.41000366210935,209.1999969482422,204.02999877929688,204.2400054931641,30375800,MSFT
2020-09-15,198.9237060546875,208.77999877929688,209.77999877929688,206.92999267578125,208.4199981689453,21823900,MSFT
2020-09-16,195.3698272705078,205.0500030517578,210.6499938964844,204.63999938964844,210.6199951171875,26328100,MSFT
2020-09-17,193.3308563232422,202.91000366210935,204.3300018310547,199.9600067138672,200.0500030517578,34011300,MSFT
2020-09-18,190.9298248291016,200.38999938964844,203.6499938964844,196.25,202.8000030517578,55225300,MSFT
2020-09-21,192.9783477783203,202.5399932861328,202.7100067138672,196.3800048828125,197.19000244140625,39839700,MSFT
2020-09-22,197.62794494628903,207.4199981689453,208.1000061035156,202.0800018310547,205.05999755859372,33517100,MSFT
2020-09-23,191.1203765869141,200.58999633789065,208.1000061035156,200.02999877929688,207.8999938964844,30803800,MSFT
2020-09-24,193.59765625,203.19000244140625,205.57000732421875,199.1999969482422,199.8500061035156,31202500,MSFT
2020-09-25,198.0090484619141,207.82000732421875,209.0399932861328,202.5399932861328,203.5500030517578,29437300,MSFT
2020-09-28,199.55258178710935,209.44000244140625,212.57000732421875,208.05999755859372,210.8800048828125,32004900,MSFT
2020-09-29,197.4754943847656,207.25999450683597,210.07000732421875,206.80999755859372,209.3500061035156,24221900,MSFT
2020-09-30,200.4005889892578,210.3300018310547,211.97999572753903,206.5399932861328,207.72999572753903,33829100,MSFT
2020-10-01,202.4300079345703,212.4600067138672,213.9900054931641,211.32000732421875,213.4900054931641,27158400,MSFT
2020-10-02,196.4560089111328,206.19000244140625,210.9900054931641,205.5399932861328,208.0,33154800,MSFT
2020-10-05,200.44821166992188,210.3800048828125,210.41000366210935,206.97999572753903,207.22000122070312,21331600,MSFT
2020-10-06,196.1892242431641,205.91000366210935,210.17999267578125,204.82000732421875,208.82000732421875,28554300,MSFT
2020-10-07,199.92420959472656,209.8300018310547,210.1100006103516,206.72000122070312,207.05999755859372,25681100,MSFT
2020-10-08,200.6387634277344,210.5800018310547,211.19000244140625,208.32000732421875,210.50999450683597,19925800,MSFT
2020-10-09,205.6218414306641,215.80999755859372,215.8600006103516,211.22999572753903,211.22999572753903,26458000,MSFT
2020-10-12,210.94798278808597,221.3999938964844,223.8600006103516,216.80999755859372,218.7899932861328,40461400,MSFT
2020-10-13,212.3390350341797,222.8600006103516,225.2100067138672,220.42999267578125,222.72000122070312,28950800,MSFT
2020-10-14,210.4334259033203,220.8600006103516,224.22000122070312,219.1300048828125,223.0,23421700,MSFT
2020-10-15,209.29010009765625,219.66000366210935,220.3600006103516,216.00999450683597,217.1000061035156,22733100,MSFT
2020-10-16,209.29010009765625,219.66000366210935,222.2899932861328,219.32000732421875,220.1499938964844,26057900,MSFT
2020-10-19,204.10690307617188,214.22000122070312,222.3000030517578,213.72000122070312,220.4199981689453,27625800,MSFT
2020-10-20,204.5166015625,214.6499938964844,217.3699951171875,213.08999633789065,215.8000030517578,22753500,MSFT
2020-10-21,204.65948486328125,214.8000030517578,216.9199981689453,213.1199951171875,213.1199951171875,22724900,MSFT
2020-10-22,204.7452850341797,214.88999938964844,216.05999755859372,211.6999969482422,213.92999267578125,22351500,MSFT
2020-10-23,206.0220642089844,216.22999572753903,216.27999877929688,213.16000366210935,215.02999877929688,18879600,MSFT
2020-10-26,200.16238403320312,210.0800018310547,216.33999633789065,208.1000061035156,213.8500061035156,37111600,MSFT
2020-10-27,203.18272399902344,213.25,214.6699981689453,210.3300018310547,211.58999633789065,36700300,MSFT
2020-10-28,193.11167907714844,202.67999267578125,208.83999633789065,202.1000061035156,207.6699981689453,51195600,MSFT
2020-10-29,195.0553436279297,204.72000122070312,207.3600006103516,203.3699951171875,204.07000732421875,31432600,MSFT
2020-10-30,192.91165161132807,202.47000122070312,204.2899932861328,199.6199951171875,203.5,36953700,MSFT
2020-11-02,192.7782287597656,202.3300018310547,205.27999877929688,200.1199951171875,204.2899932861328,30842200,MSFT
2020-11-03,196.68467712402344,206.42999267578125,208.1199951171875,203.1199951171875,203.88999938964844,27512000,MSFT
2020-11-04,206.17446899414065,216.38999938964844,218.32000732421875,212.4199981689453,214.0200042724609,42311800,MSFT
2020-11-05,212.7487335205078,223.2899932861328,224.1199951171875,221.1499938964844,222.0399932861328,36080100,MSFT
2020-11-06,213.158447265625,223.72000122070312,224.3600006103516,218.02999877929688,222.25999450683597,25231900,MSFT
2020-11-09,208.0800628662109,218.38999938964844,228.1199951171875,217.8800048828125,224.44000244140625,44395000,MSFT
2020-11-10,201.0484771728516,211.00999450683597,216.5,209.72000122070312,214.5,44045100,MSFT
2020-11-11,206.326904296875,216.5500030517578,218.0399932861328,212.1999969482422,212.38999938964844,29440800,MSFT
2020-11-12,205.2693328857422,215.44000244140625,219.1100006103516,214.4600067138672,217.2100067138672,21593900,MSFT
2020-11-13,206.288818359375,216.50999450683597,217.4199981689453,214.16000366210935,216.3600006103516,18621100,MSFT
2020-11-16,206.97482299804688,217.22999572753903,217.7400054931641,214.5200042724609,214.8699951171875,24953300,MSFT
2020-11-17,204.33563232421875,214.4600067138672,217.67999267578125,214.0800018310547,216.1000061035156,24154100,MSFT
2020-11-18,201.64170837402344,211.0800018310547,215.1699981689453,210.92999267578125,213.6499938964844,28372800,MSFT
2020-11-19,202.9217529296875,212.4199981689453,213.02999877929688,209.92999267578125,211.3800048828125,24792700,MSFT
2020-11-20,200.9825439453125,210.38999938964844,213.2899932861328,210.0,212.1999969482422,22843100,MSFT
2020-11-23,200.71507263183597,210.1100006103516,212.2899932861328,208.16000366210935,210.9499969482422,25683500,MSFT
2020-11-24,204.29739379882807,213.8600006103516,214.25,208.8600006103516,209.58999633789065,33979700,MSFT
2020-11-25,204.30694580078125,213.8699951171875,215.2899932861328,212.4600067138672,215.1100006103516,21012900,MSFT
2020-11-27,205.6060791015625,215.22999572753903,216.2700042724609,214.0399932861328,214.8500061035156,14512200,MSFT
2020-11-30,204.49801635742188,214.07000732421875,214.75999450683597,210.83999633789065,214.1000061035156,33064800,MSFT
2020-12-01,206.54232788085935,216.2100067138672,217.32000732421875,213.3500061035156,214.50999450683597,30904500,MSFT
2020-12-02,205.73985290527344,215.3699951171875,215.47000122070312,212.8000030517578,214.8800048828125,23724500,MSFT
2020-12-03,204.66033935546875,214.2400054931641,216.3800048828125,213.6499938964844,214.6100006103516,25120900,MSFT
2020-12-04,204.7750396728516,214.3600006103516,215.3800048828125,213.17999267578125,214.22000122070312,24666000,MSFT
2020-12-07,204.7081451416016,214.2899932861328,215.5399932861328,212.9900054931641,214.3699951171875,24620000,MSFT
2020-12-08,206.3512115478516,216.00999450683597,216.9499969482422,212.88999938964844,213.97000122070312,23284100,MSFT
2020-12-09,202.32948303222656,211.8000030517578,215.22999572753903,211.2100067138672,215.16000366210935,32440600,MSFT
2020-12-10,201.1067657470703,210.5200042724609,213.0800018310547,210.3600006103516,211.7700042724609,26733300,MSFT
2020-12-11,203.72418212890625,213.25999450683597,213.32000732421875,209.1100006103516,210.0500030517578,30979400,MSFT
2020-12-14,204.6221923828125,214.1999969482422,216.2100067138672,212.8800048828125,213.1000061035156,28798400,MSFT
2020-12-15,204.5552978515625,214.1300048828125,215.4199981689453,212.2400054931641,215.1699981689453,27000600,MSFT
2020-12-16,209.4750518798828,219.27999877929688,220.1100006103516,214.72000122070312,214.75,35023300,MSFT
2020-12-17,209.6087646484375,219.4199981689453,220.88999938964844,217.9199981689453,219.8699951171875,32515800,MSFT
2020-12-18,208.8158721923828,218.58999633789065,219.69000244140625,216.0200042724609,218.58999633789065,63354900,MSFT
2020-12-21,212.63702392578125,222.58999633789065,224.0,217.27999877929688,217.5500030517578,37181900,MSFT
2020-12-22,213.9266815185547,223.94000244140625,225.6300048828125,221.8500061035156,222.69000244140625,22612200,MSFT
2020-12-23,211.13722229003903,221.0200042724609,223.55999755859372,220.8000030517578,223.1100006103516,18699600,MSFT
2020-12-24,212.78985595703125,222.75,223.6100006103516,221.1999969482422,221.4199981689453,10550600,MSFT
2020-12-28,214.90103149414065,224.9600067138672,226.02999877929688,223.0200042724609,224.4499969482422,17933500,MSFT
2020-12-29,214.1272735595703,224.1499938964844,227.17999267578125,223.5800018310547,226.30999755859372,17403200,MSFT
2020-12-30,211.76773071289065,221.67999267578125,225.6300048828125,221.47000122070312,225.22999572753903,20272300,MSFT
2020-12-31,212.47462463378903,222.4199981689453,223.0,219.67999267578125,221.6999969482422,20942100,MSFT
2021-01-04,207.9561309814453,217.69000244140625,223.0,214.80999755859372,222.52999877929688,37130100,MSFT
2021-01-05,208.15670776367188,217.8999938964844,218.5200042724609,215.6999969482422,217.25999450683597,23823000,MSFT
2021-01-06,202.7594146728516,212.25,216.4900054931641,211.94000244140625,212.1699981689453,35930700,MSFT
2021-01-07,208.529296875,218.2899932861328,219.33999633789065,213.7100067138672,214.0399932861328,27694500,MSFT
2021-01-08,209.7998504638672,219.6199951171875,220.5800018310547,217.02999877929688,218.67999267578125,22956200,MSFT
2021-01-11,207.76507568359372,217.4900054931641,218.91000366210935,216.72999572753903,218.47000122070312,23031300,MSFT
2021-01-12,205.3195343017578,214.92999267578125,217.1000061035156,213.32000732421875,216.5,23249300,MSFT
2021-01-13,206.6664886474609,216.33999633789065,216.75999450683597,213.92999267578125,214.0200042724609,20087100,MSFT
2021-01-14,203.49496459960935,213.0200042724609,217.4600067138672,212.7400054931641,215.91000366210935,29480800,MSFT
2021-01-15,203.14146423339844,212.6499938964844,214.50999450683597,212.02999877929688,213.5200042724609,31746500,MSFT
2021-01-19,206.76199340820312,216.44000244140625,216.97999572753903,212.6300048828125,213.75,30480900,MSFT
2021-01-20,214.3087615966797,224.33999633789065,225.7899932861328,217.2899932861328,217.6999969482422,37777300,MSFT
2021-01-21,214.9105987548828,224.97000122070312,226.3000030517578,222.4199981689453,224.6999969482422,30709400,MSFT
2021-01-22,215.84678649902344,225.9499969482422,230.07000732421875,225.8000030517578,227.0800018310547,30172700,MSFT
2021-01-25,219.2666778564453,229.52999877929688,229.77999877929688,224.22000122070312,229.1199951171875,33152100,MSFT
2021-01-26,221.9415435791016,232.3300018310547,234.17999267578125,230.0800018310547,231.8600006103516,49169600,MSFT
2021-01-27,222.4860076904297,232.8999938964844,240.44000244140625,230.13999938964844,238.0,69870600,MSFT
2021-01-28,228.24639892578125,238.92999267578125,242.63999938964844,235.08999633789065,235.6100006103516,49111200,MSFT
2021-01-29,221.5880279541016,231.9600067138672,238.0200042724609,231.3500061035156,235.9900054931641,42503100,MSFT
2021-02-01,228.9341583251953,239.6499938964844,242.5,232.42999267578125,235.05999755859372,33314200,MSFT
2021-02-02,228.8004608154297,239.50999450683597,242.30999755859372,238.69000244140625,241.3000030517578,25916300,MSFT
2021-02-03,232.1343688964844,243.0,245.08999633789065,239.25999450683597,239.57000732421875,27158100,MSFT
2021-02-04,231.18865966796875,242.00999450683597,243.2400054931641,240.3699951171875,242.66000366210935,25296100,MSFT
2021-02-05,231.37013244628903,242.1999969482422,243.27999877929688,240.4199981689453,242.22999572753903,18054800,MSFT
2021-02-08,231.6280975341797,242.47000122070312,243.67999267578125,240.80999755859372,243.1499938964844,22211900,MSFT
2021-02-09,232.86997985839844,243.7700042724609,244.75999450683597,241.3800048828125,241.8699951171875,23565000,MSFT
2021-02-10,231.96243286132807,242.82000732421875,245.9199981689453,240.88999938964844,245.0,22186700,MSFT
2021-02-11,233.55780029296875,244.4900054931641,245.1499938964844,242.1499938964844,244.77999877929688,15751100,MSFT
2021-02-12,234.0354156494141,244.9900054931641,245.3000030517578,242.72999572753903,243.92999267578125,16561100,MSFT
2021-02-16,232.8031005859375,243.6999969482422,246.1300048828125,242.9199981689453,245.02999877929688,26728500,MSFT
2021-02-17,233.81802368164065,244.1999969482422,244.30999755859372,240.94000244140625,241.32000732421875,21653500,MSFT
2021-02-18,233.4254913330078,243.7899932861328,243.92999267578125,240.8600006103516,241.8000030517578,16925600,MSFT
2021-02-19,230.7253570556641,240.97000122070312,243.8600006103516,240.17999267578125,243.75,25262600,MSFT
2021-02-22,224.5399627685547,234.50999450683597,237.92999267578125,232.3999938964844,237.4199981689453,36446900,MSFT
2021-02-23,223.3527069091797,233.2700042724609,234.8300018310547,228.72999572753903,230.3300018310547,30228700,MSFT
2021-02-24,224.5782623291016,234.5500030517578,235.1999969482422,229.0,230.00999450683597,26339700,MSFT
2021-02-25,219.25466918945312,228.9900054931641,234.58999633789065,227.8800048828125,232.0800018310547,39542200,MSFT
2021-02-26,222.50054931640625,232.3800048828125,235.3699951171875,229.5399932861328,231.52999877929688,37819200,MSFT
2021-03-01,226.86669921875,236.94000244140625,237.47000122070312,233.1499938964844,235.8999938964844,25324000,MSFT
2021-03-02,223.9272003173828,233.8699951171875,237.3000030517578,233.4499969482422,237.00999450683597,22812500,MSFT
2021-03-03,217.88546752929688,227.55999755859372,233.5800018310547,227.25999450683597,232.16000366210935,34029500,MSFT
2021-03-04,217.0907440185547,226.72999572753903,232.4900054931641,224.25999450683597,226.7400054931641,44727800,MSFT
2021-03-05,221.7537384033203,231.6000061035156,233.2700042724609,226.4600067138672,229.5200042724609,41872800,MSFT
2021-03-08,217.72267150878903,227.38999938964844,233.3699951171875,227.1300048828125,231.3699951171875,35267400,MSFT
2021-03-09,223.84103393554688,233.77999877929688,235.3800048828125,231.6699981689453,232.8800048828125,33080500,MSFT
2021-03-10,222.53884887695312,232.4199981689453,237.0,232.0399932861328,237.0,29746800,MSFT
2021-03-11,227.0486297607422,237.1300048828125,239.1699981689453,234.30999755859372,234.9600067138672,29907600,MSFT
2021-03-12,225.72727966308597,235.75,235.82000732421875,233.22999572753903,234.00999450683597,22653700,MSFT
2021-03-15,224.82725524902344,234.80999755859372,235.19000244140625,231.80999755859372,234.9600067138672,26034900,MSFT
2021-03-16,227.60397338867188,237.7100067138672,240.05999755859372,235.94000244140625,236.27999877929688,28092200,MSFT
2021-03-17,226.96240234375,237.0399932861328,238.5500030517578,233.22999572753903,236.1499938964844,29562100,MSFT
2021-03-18,220.9111328125,230.72000122070312,234.19000244140625,230.3300018310547,232.55999755859372,34833000,MSFT
2021-03-19,220.55685424804688,230.3500061035156,232.47000122070312,229.3500061035156,231.0200042724609,46430700,MSFT
2021-03-22,225.95709228515625,235.9900054931641,236.8999938964844,230.13999938964844,230.2700042724609,30127000,MSFT
2021-03-23,227.4794921875,237.5800018310547,241.0500030517578,237.07000732421875,237.4900054931641,31638400,MSFT
2021-03-24,225.4496154785156,235.4600067138672,238.0,235.32000732421875,237.8500061035156,25620100,MSFT
2021-03-25,222.4622344970703,232.33999633789065,236.94000244140625,231.57000732421875,235.3000030517578,34061900,MSFT
2021-03-26,226.42623901367188,236.47999572753903,236.7100067138672,231.5500030517578,231.5500030517578,25479900,MSFT
2021-03-29,225.23898315429688,235.2400054931641,236.8000030517578,231.8800048828125,236.58999633789065,25227500,MSFT
2021-03-30,221.99313354492188,231.8500061035156,233.8500061035156,231.1000061035156,233.52999877929688,24792000,MSFT
2021-03-31,225.74642944335935,235.7700042724609,239.1000061035156,232.38999938964844,232.91000366210935,43623500,MSFT
2021-04-01,232.04669189453125,242.3500061035156,242.83999633789065,238.0500030517578,238.47000122070312,30338000,MSFT
2021-04-05,238.48097229003903,249.07000732421875,249.9600067138672,242.6999969482422,242.75999450683597,36910600,MSFT
2021-04-06,237.32244873046875,247.8600006103516,249.3999938964844,246.8800048828125,247.6100006103516,22931900,MSFT
2021-04-07,239.27572631835935,249.8999938964844,250.92999267578125,247.19000244140625,247.80999755859372,22719800,MSFT
2021-04-08,242.4833068847656,253.25,254.13999938964844,252.0,252.7700042724609,23625200,MSFT
2021-04-09,244.9727478027344,255.8500061035156,255.9900054931641,252.44000244140625,252.8699951171875,24326800,MSFT
2021-04-12,245.03016662597656,255.91000366210935,257.6700134277344,254.6199951171875,254.7100067138672,27148700,MSFT
2021-04-13,247.50048828125,258.489990234375,259.19000244140625,256.8299865722656,257.260009765625,23837500,MSFT
2021-04-14,244.7237701416016,255.58999633789065,258.8299865722656,255.16000366210935,257.4800109863281,23070900,MSFT
2021-04-15,248.46759033203125,259.5,259.92999267578125,257.7300109863281,257.92999267578125,25627500,MSFT
2021-04-16,249.65481567382807,260.739990234375,261.0,257.6000061035156,259.4700012207031,24878600,MSFT
2021-04-19,247.7398376464844,258.739990234375,261.4800109863281,257.82000732421875,260.19000244140625,23209300,MSFT
2021-04-20,247.28024291992188,258.260009765625,260.20001220703125,256.8399963378906,257.82000732421875,19722900,MSFT
2021-04-21,249.5016021728516,260.5799865722656,260.67999267578125,257.25,258.94000244140625,24030400,MSFT
2021-04-22,246.23666381835935,257.1700134277344,261.7799987792969,255.63999938964844,260.2099914550781,25606200,MSFT
2021-04-23,250.0474548339844,261.1499938964844,261.510009765625,257.2699890136719,257.8800048828125,21462600,MSFT
2021-04-26,250.430419921875,261.54998779296875,262.44000244140625,260.1700134277344,261.6600036621094,19763300,MSFT
2021-04-27,250.83253479003903,261.9700012207031,263.19000244140625,260.1199951171875,261.5799865722656,31014200,MSFT
2021-04-28,243.737548828125,254.55999755859372,256.5400085449219,252.9499969482422,256.0799865722656,46903100,MSFT
2021-04-29,241.77474975585935,252.50999450683597,256.1000061035156,249.0,255.4600067138672,40589000,MSFT
2021-04-30,241.4587860107422,252.17999267578125,253.0800018310547,249.6000061035156,249.7400054931641,30945100,MSFT
2021-05-03,241.1523895263672,251.8600006103516,254.3500061035156,251.1199951171875,253.3999938964844,19626600,MSFT
2021-05-04,237.2554168701172,247.7899932861328,251.2100067138672,245.75999450683597,250.97000122070312,32756100,MSFT
2021-05-05,235.99154663085935,246.47000122070312,249.5,245.82000732421875,249.05999755859372,21901300,MSFT
2021-05-06,239.1129150390625,249.72999572753903,249.8600006103516,244.69000244140625,246.4499969482422,26491100,MSFT
2021-05-07,241.72686767578125,252.4600067138672,254.3000030517578,251.1699981689453,252.1499938964844,27032900,MSFT
2021-05-10,236.6713104248047,247.17999267578125,251.72999572753903,247.1199951171875,250.8699951171875,29299900,MSFT
2021-05-11,235.76171875,246.22999572753903,246.6000061035156,242.57000732421875,244.5500030517578,33641600,MSFT
2021-05-12,228.8391265869141,239.0,244.3800048828125,238.07000732421875,242.1699981689453,36684400,MSFT
2021-05-13,232.69778442382807,243.02999877929688,245.6000061035156,241.4199981689453,241.8000030517578,29624300,MSFT
2021-05-14,237.60009765625,248.1499938964844,249.17999267578125,245.4900054931641,245.5800018310547,23901100,MSFT
2021-05-17,234.7563323974609,245.17999267578125,246.58999633789065,243.5200042724609,246.5500030517578,24970200,MSFT
2021-05-18,232.7456512451172,243.0800018310547,246.41000366210935,242.8999938964844,246.2700042724609,20168000,MSFT
2021-05-19,233.32147216796875,243.1199951171875,243.22999572753903,238.6000061035156,239.30999755859372,25739800,MSFT
2021-05-20,236.54605102539065,246.47999572753903,247.9499969482422,243.8600006103516,243.9600067138672,21800700,MSFT
2021-05-21,235.28884887695312,245.1699981689453,248.3300018310547,244.7400054931641,247.57000732421875,21863100,MSFT
2021-05-24,240.67274475097656,250.77999877929688,251.16000366210935,247.50999450683597,247.7899932861328,21411500,MSFT
2021-05-25,241.57485961914065,251.72000122070312,252.75,250.82000732421875,251.7700042724609,17704300,MSFT
2021-05-26,241.3541259765625,251.4900054931641,252.94000244140625,250.75,251.42999267578125,17771600,MSFT
2021-05-27,239.26199340820312,249.30999755859372,251.47999572753903,249.25,251.1699981689453,24426200,MSFT
2021-05-28,239.6170654296875,249.67999267578125,252.0800018310547,249.55999755859372,251.0,18270200,MSFT
2021-06-01,237.4289703369141,247.3999938964844,251.2899932861328,246.9600067138672,251.22999572753903,23213300,MSFT
2021-06-02,237.33302307128903,247.3000030517578,249.2700042724609,245.83999633789065,248.1300048828125,19406700,MSFT
2021-06-03,235.80709838867188,245.7100067138672,246.33999633789065,243.0,245.22000122070312,25307700,MSFT
2021-06-04,240.68234252929688,250.7899932861328,251.6499938964844,247.50999450683597,247.75999450683597,25281100,MSFT
2021-06-07,243.58067321777344,253.80999755859372,254.08999633789065,249.80999755859372,249.97999572753903,23079200,MSFT
2021-06-08,242.3906097412109,252.57000732421875,256.010009765625,252.50999450683597,255.16000366210935,22455000,MSFT
2021-06-09,243.36947631835935,253.58999633789065,255.52999877929688,253.2100067138672,253.80999755859372,17937600,MSFT
2021-06-10,246.87240600585935,257.239990234375,257.4599914550781,253.6699981689453,254.2899932861328,24563600,MSFT
2021-06-11,247.4961700439453,257.8900146484375,258.489990234375,256.6099853515625,257.989990234375,18999700,MSFT
2021-06-14,249.4156188964844,259.8900146484375,259.95001220703125,256.79998779296875,257.8999938964844,19150500,MSFT
2021-06-15,247.94728088378903,258.3599853515625,259.989990234375,257.67999267578125,259.7699890136719,18038900,MSFT
2021-06-16,247.00672912597656,257.3800048828125,260.5799865722656,254.4199981689453,259.3999938964844,27220000,MSFT
2021-06-17,250.3848419189453,260.8999938964844,261.75,256.010009765625,256.07000732421875,27565500,MSFT
2021-06-18,248.97415161132807,259.42999267578125,262.29998779296875,258.75,259.6300048828125,37202200,MSFT
2021-06-21,252.045166015625,262.6300048828125,263.5199890136719,257.9200134277344,259.82000732421875,26696100,MSFT
2021-06-22,254.8091278076172,265.510009765625,265.7900085449219,262.3999938964844,262.7200012207031,24694100,MSFT
2021-06-23,254.57876586914065,265.2699890136719,266.8299865722656,264.42999267578125,265.989990234375,19518700,MSFT
2021-06-24,255.94151306152344,266.69000244140625,267.8500061035156,265.4700012207031,266.1600036621094,21446900,MSFT
2021-06-25,254.33880615234372,265.0199890136719,267.25,264.760009765625,266.2300109863281,25611100,MSFT
2021-06-28,257.8897705078125,268.7200012207031,268.8999938964844,265.9100036621094,266.19000244140625,19590000,MSFT
2021-06-29,260.461669921875,271.3999938964844,271.6499938964844,267.9800109863281,268.8699951171875,19937800,MSFT
2021-06-30,259.9818420410156,270.8999938964844,271.3599853515625,269.6000061035156,270.69000244140625,21656500,MSFT
2021-07-01,260.6535949707031,271.6000061035156,271.8399963378906,269.6000061035156,269.6099853515625,16725300,MSFT
2021-07-02,266.45977783203125,277.6499938964844,278.0,272.5,272.82000732421875,26458000,MSFT
2021-07-06,266.469482421875,277.6600036621094,279.3699951171875,274.29998779296875,278.0299987792969,31565600,MSFT
2021-07-07,268.6479187011719,279.92999267578125,280.69000244140625,277.1499938964844,279.3999938964844,23260000,MSFT
2021-07-08,266.23907470703125,277.4200134277344,278.7300109863281,274.8699951171875,276.8999938964844,24618600,MSFT
2021-07-09,266.7381896972656,277.94000244140625,278.04998779296875,275.32000732421875,275.7200012207031,23916700,MSFT
2021-07-12,266.14312744140625,277.32000732421875,279.7699890136719,276.5799865722656,279.1600036621094,18931700,MSFT
2021-07-13,269.6556396484375,280.9800109863281,282.8500061035156,277.3900146484375,277.5199890136719,26120100,MSFT
2021-07-14,271.1239013671875,282.510009765625,283.6600036621094,280.54998779296875,282.3500061035156,23113700,MSFT
2021-07-15,269.70361328125,281.0299987792969,282.510009765625,279.8299865722656,282.0,22604200,MSFT
2021-07-16,269.4349365234375,280.75,284.1000061035156,279.4599914550781,282.07000732421875,26186800,MSFT
2021-07-19,265.8456115722656,277.010009765625,280.3699951171875,274.45001220703125,278.92999267578125,32935600,MSFT
2021-07-20,268.0625305175781,279.32000732421875,280.9700012207031,276.260009765625,278.0299987792969,26259700,MSFT
2021-07-21,270.0586242675781,281.3999938964844,281.5199890136719,277.2900085449219,278.8999938964844,24364300,MSFT
2021-07-22,274.6076354980469,286.1400146484375,286.4200134277344,283.4200134277344,283.8399963378906,23384100,MSFT
2021-07-23,277.99542236328125,289.6700134277344,289.989990234375,286.5,287.3699951171875,22768100,MSFT
2021-07-26,277.4003295898437,289.04998779296875,289.69000244140625,286.6400146484375,289.0,23176100,MSFT
2021-07-27,274.9914855957031,286.5400085449219,289.5799865722656,282.95001220703125,289.42999267578125,33604100,MSFT
2021-07-28,274.6844177246094,286.2200012207031,290.1499938964844,283.8299865722656,288.989990234375,33566900,MSFT
2021-07-29,274.953125,286.5,288.6199951171875,286.0799865722656,286.239990234375,18168300,MSFT
2021-07-30,273.4271850585937,284.9100036621094,286.6600036621094,283.9100036621094,285.1700134277344,20944800,MSFT
2021-08-02,273.34088134765625,284.82000732421875,286.7699890136719,283.739990234375,286.3599853515625,16267400,MSFT
2021-08-03,275.5481262207031,287.1199951171875,287.2300109863281,284.0,285.4200134277344,17879000,MSFT
2021-08-04,274.9627380371094,286.510009765625,287.5899963378906,284.6499938964844,286.2200012207031,16191300,MSFT
2021-08-05,277.8514404296875,289.5199890136719,289.6300048828125,286.1000061035156,286.8800048828125,13900200,MSFT
2021-08-06,277.7938232421875,289.4599914550781,289.5,287.6199951171875,288.510009765625,16589300,MSFT
2021-08-09,276.7093505859375,288.3299865722656,291.54998779296875,287.8099975585937,289.75,16117600,MSFT
2021-08-10,274.89556884765625,286.44000244140625,289.25,285.20001220703125,288.79998779296875,18616600,MSFT
2021-08-11,275.3850402832031,286.95001220703125,288.6600036621094,285.8599853515625,287.2099914550781,13955900,MSFT
2021-08-12,278.12969970703125,289.8099975585937,289.9700012207031,286.3399963378906,286.6300048828125,14561300,MSFT
2021-08-13,281.04718017578125,292.8500061035156,292.8999938964844,289.29998779296875,289.4800109863281,18249000,MSFT
2021-08-16,282.7266540527344,294.6000061035156,294.82000732421875,290.0199890136719,293.19000244140625,22507600,MSFT
2021-08-17,281.26788330078125,293.0799865722656,293.42999267578125,291.0799865722656,292.3900146484375,20075300,MSFT
2021-08-18,279.5467529296875,290.7300109863281,294.82000732421875,290.2699890136719,292.0400085449219,21813000,MSFT
2021-08-19,285.3544311523437,296.7699890136719,297.4700012207031,288.6400146484375,288.69000244140625,29850500,MSFT
2021-08-20,292.65252685546875,304.3599853515625,305.8399963378906,298.0599975585937,299.7200012207031,40817600,MSFT
2021-08-23,292.9312744140625,304.6499938964844,305.3999938964844,301.8500061035156,303.25,22830200,MSFT
2021-08-24,290.9793701171875,302.6199951171875,305.6499938964844,302.0,305.0199890136719,18175800,MSFT
2021-08-25,290.3929138183594,302.010009765625,304.5899963378906,300.4200134277344,304.29998779296875,20006100,MSFT
2021-08-26,287.585205078125,299.0899963378906,302.42999267578125,298.95001220703125,300.989990234375,17666100,MSFT
2021-08-27,288.19091796875,299.7200012207031,300.8699951171875,296.8299865722656,298.989990234375,22605700,MSFT
2021-08-30,291.912109375,303.5899963378906,304.2200012207031,301.0599975585937,301.1199951171875,16348100,MSFT
2021-08-31,290.2679138183594,301.8800048828125,304.5,301.5,304.4200134277344,26285300,MSFT
2021-09-01,290.21978759765625,301.8299865722656,305.19000244140625,301.489990234375,302.8699951171875,18983800,MSFT
2021-09-02,289.56597900390625,301.1499938964844,303.3599853515625,300.17999267578125,302.20001220703125,16285600,MSFT
2021-09-03,289.5563659667969,301.1400146484375,302.6000061035156,300.260009765625,300.989990234375,14747900,MSFT
2021-09-07,288.6332397460937,300.17999267578125,301.0899963378906,298.20001220703125,301.010009765625,17180400,MSFT
2021-09-08,288.6621398925781,300.2099914550781,300.6099853515625,297.4700012207031,299.7799987792969,15046800,MSFT
2021-09-09,285.81597900390625,297.25,302.1400146484375,297.0,300.82000732421875,19927000,MSFT
2021-09-10,284.3352355957031,295.7099914550781,299.9200134277344,295.3800048828125,298.4200134277344,19633400,MSFT
2021-09-13,285.5659484863281,296.989990234375,298.5400085449219,294.0799865722656,297.54998779296875,23652900,MSFT
2021-09-14,288.2582397460937,299.7900085449219,301.3900146484375,298.1000061035156,299.5599975585937,21853400,MSFT
2021-09-15,293.09478759765625,304.82000732421875,305.32000732421875,301.82000732421875,303.260009765625,28356300,MSFT
2021-09-16,293.4794006347656,305.2200012207031,305.3099975585937,300.760009765625,303.760009765625,19550800,MSFT
2021-09-17,288.3352355957031,299.8699951171875,304.5,299.5299987792969,304.1700134277344,41372500,MSFT
2021-09-20,282.9793701171875,294.29998779296875,298.7200012207031,289.5199890136719,296.3299865722656,38278700,MSFT
2021-09-21,283.4601745605469,294.79998779296875,297.5400085449219,294.07000732421875,295.69000244140625,22364100,MSFT
2021-09-22,287.0948181152344,298.5799865722656,300.2200012207031,294.510009765625,296.7300109863281,26626300,MSFT
2021-09-23,288.0371398925781,299.5599975585937,300.8999938964844,297.5299987792969,298.8500061035156,18604600,MSFT
2021-09-24,287.835205078125,299.3500061035156,299.79998779296875,296.92999267578125,298.2300109863281,14999000,MSFT
2021-09-27,282.8544921875,294.1700134277344,296.4700012207031,292.94000244140625,296.1400146484375,23571700,MSFT
2021-09-28,272.61407470703125,283.5199890136719,290.7799987792969,282.75,289.79998779296875,43186200,MSFT
2021-09-29,273.0755920410156,284.0,286.7699890136719,283.010009765625,285.1000061035156,26353700,MSFT
2021-09-30,271.0756530761719,281.9200134277344,287.8299865722656,281.6199951171875,285.7099914550781,32343600,MSFT
2021-10-01,277.9794921875,289.1000061035156,289.9800109863281,281.2900085449219,282.1199951171875,30086300,MSFT
2021-10-04,272.2198181152344,283.1099853515625,287.75,280.25,287.3999938964844,31350700,MSFT
2021-10-05,277.6525573730469,288.760009765625,290.3999938964844,284.04998779296875,284.04998779296875,24993000,MSFT
2021-10-06,281.835205078125,293.1099853515625,293.6300048828125,285.510009765625,285.7799987792969,28002600,MSFT
2021-10-07,283.50836181640625,294.8500061035156,296.6400146484375,293.9200134277344,295.17999267578125,20430500,MSFT
2021-10-08,283.50836181640625,294.8500061035156,296.6400146484375,293.760009765625,296.2200012207031,17685700,MSFT
2021-10-11,282.9121398925781,294.2300109863281,297.9700012207031,292.75,292.9200134277344,19298600,MSFT
2021-10-12,281.6141052246094,292.8800048828125,295.44000244140625,292.3500061035156,295.3399963378906,17974100,MSFT
2021-10-13,284.91217041015625,296.3099975585937,297.2799987792969,293.489990234375,294.9100036621094,23416300,MSFT
2021-10-14,291.1044006347656,302.75,303.2699890136719,297.8299865722656,299.2099914550781,27262900,MSFT
2021-10-15,292.50830078125,304.2099914550781,304.45001220703125,300.5199890136719,302.3399963378906,25384800,MSFT
2021-10-18,295.4697570800781,307.2900085449219,308.2099914550781,302.69000244140625,303.57000732421875,22729300,MSFT
2021-10-19,296.37359619140625,308.2300109863281,309.29998779296875,307.2200012207031,308.3500061035156,17682100,MSFT
2021-10-20,295.5851745605469,307.4100036621094,309.70001220703125,306.1099853515625,309.2099914550781,16537100,MSFT
2021-10-21,298.80633544921875,310.760009765625,311.0199890136719,306.3599853515625,307.1700134277344,16918100,MSFT
2021-10-22,297.26788330078125,309.1600036621094,311.0899963378906,307.79998779296875,310.3999938964844,17449300,MSFT
2021-10-25,296.2774353027344,308.1300048828125,309.3999938964844,306.4599914550781,309.3599853515625,17554500,MSFT
2021-10-26,298.1812744140625,310.1099853515625,312.3999938964844,308.6000061035156,311.0,28107300,MSFT
2021-10-27,310.7389831542969,323.1700134277344,326.1000061035156,316.0,316.0,52588700,MSFT
2021-10-28,311.87359619140625,324.3500061035156,324.8699951171875,321.3599853515625,324.3299865722656,26297900,MSFT
2021-10-29,318.86383056640625,331.6199951171875,332.0,323.8999938964844,324.1300048828125,34766000,MSFT
2021-11-01,316.700439453125,329.3699951171875,331.489990234375,326.3699951171875,331.3599853515625,27073200,MSFT
2021-11-02,320.3158569335937,333.1300048828125,333.45001220703125,330.0,330.3099975585937,26487100,MSFT
2021-11-03,321.15234375,334.0,334.8999938964844,330.6499938964844,333.8999938964844,21500100,MSFT
2021-11-04,323.4984436035156,336.44000244140625,336.5400085449219,329.510009765625,332.8900146484375,23992200,MSFT
2021-11-05,323.133056640625,336.0599975585937,338.7900085449219,334.4200134277344,338.510009765625,22570100,MSFT
2021-11-08,324.02734375,336.989990234375,337.6499938964844,334.44000244140625,337.29998779296875,20897000,MSFT
2021-11-09,323.0273742675781,335.95001220703125,338.7200012207031,334.5299987792969,337.1099853515625,21307400,MSFT
2021-11-10,318.0754699707031,330.79998779296875,334.6300048828125,329.9200134277344,334.57000732421875,25500900,MSFT
2021-11-11,319.6427307128906,332.42999267578125,333.7699890136719,330.510009765625,331.25,16849800,MSFT
2021-11-12,323.7677917480469,336.7200012207031,337.2300109863281,333.7900085449219,333.9200134277344,23831000,MSFT
2021-11-15,323.1427917480469,336.07000732421875,337.8800048828125,334.0299987792969,337.5400085449219,16723000,MSFT
2021-11-16,326.4503479003906,339.510009765625,340.6700134277344,335.510009765625,335.67999267578125,20886800,MSFT
2021-11-17,326.67193603515625,339.1199951171875,342.19000244140625,338.0,338.94000244140625,19053400,MSFT
2021-11-18,328.7430419921875,341.2699890136719,342.45001220703125,337.1199951171875,338.17999267578125,22463500,MSFT
2021-11-19,330.5155029296875,343.1099853515625,345.1000061035156,342.20001220703125,342.6400146484375,21963400,MSFT
2021-11-22,327.3558349609375,339.8299865722656,349.6700134277344,339.54998779296875,344.6199951171875,31031100,MSFT
2021-11-23,325.2848205566406,337.67999267578125,339.45001220703125,333.5599975585937,337.04998779296875,30427600,MSFT
2021-11-24,325.5063781738281,337.9100036621094,338.1600036621094,333.9100036621094,336.2799987792969,21661300,MSFT
2021-11-26,317.5784912109375,329.67999267578125,337.92999267578125,328.1199951171875,334.3500061035156,24217200,MSFT
2021-11-29,324.2733764648437,336.6300048828125,339.0299987792969,334.739990234375,334.94000244140625,28563500,MSFT
2021-11-30,318.4550170898437,330.5899963378906,337.7799987792969,328.989990234375,335.32000732421875,42885600,MSFT
2021-12-01,317.9637145996094,330.0799865722656,339.2799987792969,329.3900146484375,335.1300048828125,33337600,MSFT
2021-12-02,317.3954162597656,329.489990234375,333.489990234375,327.79998779296875,330.29998779296875,30766000,MSFT
2021-12-03,311.1533203125,323.010009765625,332.70001220703125,318.0299987792969,331.989990234375,41779300,MSFT
2021-12-06,314.21661376953125,326.19000244140625,327.45001220703125,319.2300109863281,323.95001220703125,30032600,MSFT
2021-12-07,322.62615966796875,334.9200134277344,335.79998779296875,330.1000061035156,331.6400146484375,31021900,MSFT
2021-12-08,322.6742858886719,334.9700012207031,335.5,330.79998779296875,335.3099975585937,24761000,MSFT
2021-12-09,320.8729248046875,333.1000061035156,336.489990234375,332.1199951171875,334.4100036621094,22214200,MSFT
2021-12-10,329.9664306640625,342.5400085449219,343.0,334.7900085449219,334.9800109863281,38095700,MSFT
2021-12-13,326.9416809082031,339.3999938964844,343.7900085449219,339.0799865722656,340.67999267578125,28899400,MSFT
2021-12-14,316.2876281738281,328.3399963378906,334.6400146484375,324.1099853515625,333.2200012207031,44438700,MSFT
2021-12-15,322.3659973144531,334.6499938964844,335.19000244140625,324.5,328.6099853515625,35381100,MSFT
2021-12-16,312.9738464355469,324.8999938964844,336.760009765625,323.0199890136719,335.7099914550781,35034800,MSFT
2021-12-17,311.9142761230469,323.79998779296875,324.9200134277344,317.25,320.8800048828125,47750300,MSFT
2021-12-20,308.1671142578125,319.9100036621094,322.79998779296875,317.57000732421875,320.04998779296875,28326500,MSFT
2021-12-21,315.27618408203125,327.2900085449219,327.7300109863281,319.79998779296875,323.2900085449219,24740600,MSFT
2021-12-22,320.96923828125,333.20001220703125,333.6099853515625,325.75,328.29998779296875,24831500,MSFT
2021-12-23,322.4046325683594,334.69000244140625,336.3900146484375,332.7300109863281,332.75,19617800,MSFT
2021-12-27,329.8797607421875,342.45001220703125,342.4800109863281,335.42999267578125,335.4599914550781,19947000,MSFT
2021-12-28,328.7237854003906,341.25,343.8099975585937,340.32000732421875,343.1499938964844,15661500,MSFT
2021-12-29,329.3981018066406,341.95001220703125,344.29998779296875,339.67999267578125,341.29998779296875,15042000,MSFT
2021-12-30,326.8645935058594,339.32000732421875,343.1300048828125,338.82000732421875,341.9100036621094,15994500,MSFT
2021-12-31,323.9747619628906,336.32000732421875,339.3599853515625,335.8500061035156,338.510009765625,18000800,MSFT
2022-01-03,322.4623413085937,334.75,338.0,329.7799987792969,335.3500061035156,28865100,MSFT
2022-01-04,316.9330749511719,329.010009765625,335.20001220703125,326.1199951171875,334.8299865722656,32674300,MSFT
2022-01-05,304.7667541503906,316.3800048828125,326.07000732421875,315.9800109863281,325.8599853515625,40054300,MSFT
2022-01-06,302.35845947265625,313.8800048828125,318.70001220703125,311.489990234375,313.1499938964844,39646100,MSFT
2022-01-07,302.5125732421875,314.0400085449219,316.5,310.0899963378906,314.1499938964844,32720000,MSFT
2022-01-10,302.7341003417969,314.2699890136719,314.7200012207031,304.69000244140625,309.489990234375,44289500,MSFT
2022-01-11,303.4181213378906,314.9800109863281,316.6099853515625,309.8900146484375,313.3800048828125,29386800,MSFT
2022-01-12,306.5872497558594,318.2699890136719,323.4100036621094,317.0799865722656,319.6700134277344,34372200,MSFT
2022-01-13,293.6116638183594,304.79998779296875,320.8800048828125,304.0,320.4700012207031,45366000,MSFT
2022-01-14,298.8135070800781,310.20001220703125,310.82000732421875,303.75,304.25,39846400,MSFT
2022-01-18,291.54071044921875,302.6499938964844,309.79998779296875,301.739990234375,304.07000732421875,42333200,MSFT
2022-01-19,292.1957092285156,303.3299865722656,313.9100036621094,302.70001220703125,306.2900085449219,45933900,MSFT
2022-01-20,290.5291748046875,301.6000061035156,311.6499938964844,301.1400146484375,309.07000732421875,35380700,MSFT
2022-01-21,285.16363525390625,296.0299987792969,304.1099853515625,295.6099853515625,302.69000244140625,57984400,MSFT
2022-01-24,285.4911804199219,296.3699951171875,297.1099853515625,276.04998779296875,292.20001220703125,85731500,MSFT
2022-01-25,277.9004211425781,288.489990234375,294.989990234375,285.1700134277344,291.5199890136719,72848600,MSFT
2022-01-26,285.81866455078125,296.7099914550781,308.5,293.0299987792969,307.989990234375,90428900,MSFT
2022-01-27,288.8338317871094,299.8399963378906,307.29998779296875,297.92999267578125,302.6600036621094,53481300,MSFT
2022-01-28,296.9447631835937,308.260009765625,308.4800109863281,294.45001220703125,300.2300109863281,49743700,MSFT
2022-01-31,299.5649108886719,310.9800109863281,312.3800048828125,306.3699951171875,308.95001220703125,46444500,MSFT
2022-02-01,297.4263916015625,308.760009765625,310.6300048828125,305.1300048828125,310.4100036621094,40950400,MSFT
2022-02-02,301.953857421875,313.4599914550781,315.1199951171875,308.8800048828125,309.6300048828125,36636000,MSFT
2022-02-03,290.19207763671875,301.25,311.2300109863281,299.9599914550781,309.489990234375,43730000,MSFT
2022-02-04,294.7099304199219,305.94000244140625,308.79998779296875,299.9700012207031,300.2099914550781,35096500,MSFT
2022-02-07,289.9031066894531,300.95001220703125,307.8399963378906,299.8999938964844,306.1700134277344,28533300,MSFT
2022-02-08,293.38055419921875,304.5599975585937,305.5599975585937,299.95001220703125,301.25,32421200,MSFT
2022-02-09,299.7864685058594,311.2099914550781,311.92999267578125,307.3900146484375,309.8699951171875,31284700,MSFT
2022-02-10,291.2806091308594,302.3800048828125,309.1199951171875,300.70001220703125,304.0400085449219,45386200,MSFT
2022-02-11,284.2099914550781,295.0400085449219,304.2900085449219,294.2200012207031,303.19000244140625,39175600,MSFT
2022-02-14,284.17144775390625,295.0,296.760009765625,291.3500061035156,293.7699890136719,36359500,MSFT
2022-02-15,289.44073486328125,300.4700012207031,300.79998779296875,297.0199890136719,300.010009765625,27058300,MSFT
2022-02-16,289.102783203125,299.5,300.8699951171875,293.67999267578125,298.3699951171875,29982100,MSFT
2022-02-17,280.63726806640625,290.7300109863281,296.79998779296875,290.0,296.3599853515625,32461600,MSFT
2022-02-18,277.9344482421875,287.92999267578125,293.8599853515625,286.3099975585937,293.04998779296875,34264000,MSFT
2022-02-22,277.7318420410156,287.7200012207031,291.5400085449219,284.5,285.0,41736100,MSFT
2022-02-23,270.5404357910156,280.2699890136719,291.70001220703125,280.1000061035156,290.17999267578125,37811200,MSFT
2022-02-24,284.3632507324219,294.5899963378906,295.1600036621094,271.5199890136719,272.510009765625,56989700,MSFT
2022-02-25,286.9888610839844,297.3099975585937,297.6300048828125,291.6499938964844,295.1400146484375,32546700,MSFT
2022-02-28,288.41748046875,298.7900085449219,299.1400146484375,293.0,294.3099975585937,34627500,MSFT
2022-03-01,284.7108154296875,294.95001220703125,299.9700012207031,292.1499938964844,296.3999938964844,31217800,MSFT
2022-03-02,289.7688903808594,300.19000244140625,301.4700012207031,293.70001220703125,295.3599853515625,31873000,MSFT
2022-03-03,285.64715576171875,295.9200134277344,303.1300048828125,294.04998779296875,302.8900146484375,27314500,MSFT
2022-03-04,279.79754638671875,289.8599853515625,295.6600036621094,287.1700134277344,294.2900085449219,32356500,MSFT
2022-03-07,269.22760009765625,278.9100036621094,289.69000244140625,278.5299987792969,288.5299987792969,43157200,MSFT
2022-03-08,266.2738342285156,275.8500061035156,283.9599914550781,270.0,277.79998779296875,48159500,MSFT
2022-03-09,278.48468017578125,288.5,289.6000061035156,280.7799987792969,283.44000244140625,35204500,MSFT
2022-03-10,275.6757507324219,285.5899963378906,286.6000061035156,280.5799865722656,283.0199890136719,30628000,MSFT
2022-03-11,270.3473815917969,280.07000732421875,289.510009765625,279.42999267578125,287.9599914550781,27209300,MSFT
2022-03-14,266.8433837890625,276.44000244140625,285.3999938964844,275.82000732421875,280.3399963378906,30660700,MSFT
2022-03-15,277.1815490722656,287.1499938964844,287.82000732421875,278.7300109863281,280.3500061035156,34245100,MSFT
2022-03-16,284.17022705078125,294.3900146484375,294.57000732421875,283.20001220703125,289.1099853515625,37826300,MSFT
2022-03-17,284.971435546875,295.2200012207031,295.6099853515625,289.3699951171875,293.2900085449219,30816600,MSFT
2022-03-18,290.00054931640625,300.42999267578125,301.0,292.7300109863281,295.3699951171875,43390600,MSFT
2022-03-21,288.77471923828125,299.1600036621094,300.1400146484375,294.8999938964844,298.8900146484375,28351200,MSFT
2022-03-22,293.5045471191406,304.0599975585937,305.0,298.7699890136719,299.79998779296875,27599700,MSFT
2022-03-23,289.0931701660156,299.489990234375,303.2300109863281,297.7200012207031,300.510009765625,25715400,MSFT
2022-03-24,293.54315185546875,304.1000061035156,304.20001220703125,298.32000732421875,299.1400146484375,24484500,MSFT
2022-03-25,293.1376953125,303.67999267578125,305.5,299.2900085449219,305.2300109863281,22566500,MSFT
2022-03-28,299.9140014648437,310.70001220703125,310.79998779296875,304.3299865722656,304.3299865722656,29578200,MSFT
2022-03-29,304.4605407714844,315.4100036621094,315.82000732421875,309.04998779296875,313.9100036621094,30393400,MSFT
2022-03-30,302.9642944335937,313.8599853515625,315.95001220703125,311.5799865722656,313.760009765625,28163600,MSFT
2022-03-31,297.6070251464844,308.3099975585937,315.1400146484375,307.8900146484375,313.8999938964844,33422100,MSFT
2022-04-01,298.678466796875,309.4200134277344,310.1300048828125,305.5400085449219,309.3699951171875,27110500,MSFT
2022-04-04,304.03582763671875,314.9700012207031,315.1099853515625,309.7099914550781,310.0899963378906,24289600,MSFT
2022-04-05,300.0878295898437,310.8800048828125,314.8699951171875,309.8699951171875,313.2699890136719,23156700,MSFT
2022-04-06,289.102783203125,299.5,307.0,296.7099914550781,305.19000244140625,40110400,MSFT
2022-04-07,290.90789794921875,301.3699951171875,303.6499938964844,296.3500061035156,296.6600036621094,31411200,MSFT
2022-04-08,286.66064453125,296.9700012207031,301.1199951171875,296.2799987792969,300.44000244140625,24361900,MSFT
2022-04-11,275.357177734375,285.260009765625,292.6099853515625,285.0,291.7900085449219,34569300,MSFT
2022-04-12,272.26824951171875,282.0599975585937,290.739990234375,280.489990234375,289.239990234375,30966700,MSFT
2022-04-13,277.63525390625,287.6199951171875,288.5799865722656,281.29998779296875,282.7300109863281,21907200,MSFT
2022-04-14,270.1156311035156,279.8299865722656,288.3099975585937,279.32000732421875,288.0899963378906,28221600,MSFT
2022-04-18,270.7817077636719,280.5199890136719,282.4599914550781,278.3399963378906,278.9100036621094,20778000,MSFT
2022-04-19,275.39581298828125,285.29998779296875,286.1700134277344,278.4100036621094,279.3800048828125,22297700,MSFT
2022-04-20,276.4189453125,286.3599853515625,289.70001220703125,285.3699951171875,289.3999938964844,22906700,MSFT
2022-04-21,271.0616149902344,280.8099975585937,293.29998779296875,280.0599975585937,288.5799865722656,29454600,MSFT
2022-04-22,264.5169982910156,274.0299987792969,283.20001220703125,273.3800048828125,281.67999267578125,29405800,MSFT
2022-04-25,270.9748229980469,280.7200012207031,281.1099853515625,270.7699890136719,273.2900085449219,35678900,MSFT
2022-04-26,260.83935546875,270.2200012207031,278.3599853515625,270.0,277.5,46518400,MSFT
2022-04-27,273.38800048828125,283.2200012207031,290.9700012207031,279.1600036621094,282.1000061035156,63477700,MSFT
2022-04-28,279.5754089355469,289.6300048828125,290.9800109863281,281.4599914550781,285.19000244140625,33646600,MSFT
2022-04-29,267.88580322265625,277.5199890136719,289.8800048828125,276.5,288.6099853515625,37073900,MSFT
2022-05-02,274.5946044921875,284.4700012207031,284.94000244140625,276.2200012207031,277.7099914550781,35151100,MSFT
2022-05-03,271.9979858398437,281.7799987792969,284.1300048828125,280.1499938964844,283.9599914550781,25978600,MSFT
2022-05-04,279.913330078125,289.9800109863281,290.8800048828125,276.7300109863281,282.5899963378906,33599300,MSFT
2022-05-05,267.7218017578125,277.3500061035156,286.3500061035156,274.3399963378906,285.5400085449219,43260400,MSFT
2022-05-06,265.1927185058594,274.7300109863281,279.25,271.2699890136719,274.8099975585937,37780300,MSFT
2022-05-09,255.39508056640625,264.5799865722656,272.3599853515625,263.32000732421875,270.0599975585937,47726000,MSFT
2022-05-10,260.1443176269531,269.5,273.75,265.07000732421875,271.69000244140625,39336400,MSFT
2022-05-11,251.50503540039065,260.54998779296875,271.3599853515625,259.29998779296875,265.67999267578125,48975900,MSFT
2022-05-12,246.4855194091797,255.3500061035156,259.8800048828125,250.0200042724609,257.69000244140625,51033800,MSFT
2022-05-13,252.05519104003903,261.1199951171875,263.0400085449219,255.3500061035156,257.3500061035156,34925100,MSFT
2022-05-16,252.42198181152344,261.5,265.82000732421875,255.77999877929688,259.9599914550781,32550900,MSFT
2022-05-17,257.55731201171875,266.82000732421875,268.3299865722656,262.4599914550781,266.1099853515625,28828800,MSFT
2022-05-18,245.830810546875,254.0800018310547,263.6000061035156,252.7700042724609,263.0,31356000,MSFT
2022-05-19,244.9213714599609,253.13999938964844,257.6700134277344,251.8800048828125,253.8999938964844,32692300,MSFT
2022-05-20,244.36019897460935,252.55999755859372,258.5400085449219,246.44000244140625,257.239990234375,39199300,MSFT
2022-05-23,252.18753051757807,260.6499938964844,261.5,253.42999267578125,255.4900054931641,33175400,MSFT
2022-05-24,251.19091796875,259.6199951171875,261.3299865722656,253.5,257.8900146484375,29043900,MSFT
2022-05-25,253.99676513671875,262.5199890136719,264.5799865722656,257.1300048828125,258.1400146484375,28547900,MSFT
2022-05-26,257.2670288085937,265.8999938964844,267.1099853515625,261.42999267578125,262.2699890136719,25002100,MSFT
2022-05-27,264.3687438964844,273.239990234375,273.3399963378906,267.5599975585937,268.4800109863281,26910800,MSFT
2022-05-31,263.0432434082031,271.8699951171875,274.7699890136719,268.92999267578125,272.5299987792969,37827700,MSFT
2022-06-01,263.575439453125,272.4200134277344,277.69000244140625,270.0400085449219,275.20001220703125,25292200,MSFT
2022-06-02,265.6652526855469,274.5799865722656,274.6499938964844,261.6000061035156,264.45001220703125,44008200,MSFT
2022-06-03,261.2532958984375,270.0199890136719,273.45001220703125,268.4100036621094,270.3099975585937,28059000,MSFT
2022-06-06,260.0245361328125,268.75,274.17999267578125,267.2200012207031,272.0599975585937,22400300,MSFT
2022-06-07,263.6528015136719,272.5,273.1300048828125,265.94000244140625,266.6400146484375,22860700,MSFT
2022-06-08,261.63067626953125,270.4100036621094,273.0,269.6099853515625,271.7099914550781,17372300,MSFT
2022-06-09,256.1930847167969,264.7900085449219,272.7099914550781,264.6300048828125,267.7799987792969,26439700,MSFT
2022-06-10,244.7762451171875,252.9900054931641,260.5799865722656,252.52999877929688,260.5799865722656,31422800,MSFT
2022-06-13,234.39454650878903,242.25999450683597,249.0200042724609,241.52999877929688,245.1100006103516,46135800,MSFT
2022-06-14,236.5522003173828,244.4900054931641,245.7400054931641,241.50999450683597,243.8600006103516,28651500,MSFT
2022-06-15,243.58615112304688,251.75999450683597,255.3000030517578,246.4199981689453,248.30999755859372,33111700,MSFT
2022-06-16,237.0166015625,244.97000122070312,247.4199981689453,243.0200042724609,245.97999572753903,33169200,MSFT
2022-06-17,239.60958862304688,247.6499938964844,250.5,244.02999877929688,244.6999969482422,43084800,MSFT
2022-06-21,245.5018310546875,253.7400054931641,254.75,249.50999450683597,250.25999450683597,29928300,MSFT
2022-06-22,244.91165161132807,253.1300048828125,257.1700134277344,250.3699951171875,251.88999938964844,25939900,MSFT
2022-06-23,250.45562744140625,258.8599853515625,259.3699951171875,253.6300048828125,255.57000732421875,25861400,MSFT
2022-06-24,259.00860595703125,267.70001220703125,267.9800109863281,261.7200012207031,261.8099975585937,33923200,MSFT
2022-06-27,256.28985595703125,264.8900146484375,268.29998779296875,263.2799987792969,268.2099914550781,24615100,MSFT
2022-06-28,248.1529083251953,256.4800109863281,266.9100036621094,256.32000732421875,263.9800109863281,27295500,MSFT
2022-06-29,251.8101959228516,260.260009765625,261.9700012207031,255.75999450683597,257.5899963378906,20069800,MSFT
2022-06-30,248.4915008544922,256.8299865722656,259.5299987792969,252.8999938964844,257.04998779296875,31730900,MSFT
2022-07-01,251.1522674560547,259.5799865722656,259.7699890136719,254.6100006103516,256.3900146484375,22837700,MSFT
2022-07-05,254.31607055664065,262.8500061035156,262.9800109863281,254.7400054931641,256.1600036621094,22941000,MSFT
2022-07-06,257.5670471191406,266.2099914550781,267.989990234375,262.3999938964844,263.75,23824400,MSFT
2022-07-07,259.6858825683594,268.3999938964844,269.0599975585937,265.0199890136719,265.1199951171875,20859900,MSFT
2022-07-08,258.969970703125,267.6600036621094,268.1000061035156,263.2900085449219,264.7900085449219,19658800,MSFT
2022-07-11,255.92222595214844,264.510009765625,266.5299987792969,262.17999267578125,265.6499938964844,19455200,MSFT
2022-07-12,245.43411254882807,253.6699981689453,265.94000244140625,252.0399932861328,265.8800048828125,35868500,MSFT
2022-07-13,244.51498413085935,252.72000122070312,253.5500030517578,248.1100006103516,250.19000244140625,29497400,MSFT
2022-07-14,245.830810546875,254.0800018310547,255.13999938964844,245.94000244140625,250.57000732421875,25102800,MSFT
2022-07-15,248.38510131835935,256.7200012207031,260.3699951171875,254.7700042724609,255.72000122070312,29774100,MSFT
2022-07-18,245.9953155517578,254.25,260.8399963378906,253.3000030517578,259.75,20975000,MSFT
2022-07-19,251.1039123535156,259.5299987792969,259.7200012207031,253.67999267578125,257.5799865722656,25012600,MSFT
2022-07-20,253.75494384765625,262.2699890136719,264.8699951171875,258.9100036621094,259.8999938964844,22788300,MSFT
2022-07-21,256.2414245605469,264.8399963378906,264.8900146484375,257.0299987792969,259.7900085449219,22404700,MSFT
2022-07-22,251.90692138671875,260.3599853515625,265.3299865722656,259.07000732421875,265.239990234375,21881300,MSFT
2022-07-25,250.42660522460935,258.8299865722656,261.5,256.8099975585937,261.0,21056000,MSFT
2022-07-26,243.7216339111328,251.8999938964844,259.8800048828125,249.57000732421875,259.8599853515625,39348000,MSFT
2022-07-27,260.014892578125,268.739990234375,270.04998779296875,258.8500061035156,261.1600036621094,45994000,MSFT
2022-07-28,267.435791015625,276.4100036621094,277.8399963378906,267.8699951171875,269.75,33459300,MSFT
2022-07-29,271.6252136230469,280.739990234375,282.0,276.6300048828125,277.70001220703125,32152800,MSFT
2022-08-01,268.98388671875,278.010009765625,281.2799987792969,275.8399963378906,277.82000732421875,21539600,MSFT
2022-08-02,265.8974609375,274.82000732421875,277.8900146484375,272.3800048828125,276.0,22754200,MSFT
2022-08-03,273.2991027832031,282.4700012207031,283.5,276.6099853515625,276.760009765625,23518900,MSFT
2022-08-04,274.4407043457031,283.6499938964844,283.79998779296875,280.1700134277344,281.79998779296875,18098700,MSFT
2022-08-05,273.7248229980469,282.9100036621094,283.6499938964844,278.67999267578125,279.1499938964844,16774600,MSFT
2022-08-08,271.2188720703125,280.32000732421875,285.9200134277344,279.32000732421875,284.04998779296875,18739200,MSFT
2022-08-09,273.1346435546875,282.29998779296875,283.0799865722656,277.6099853515625,279.6400146484375,23405200,MSFT
2022-08-10,279.7718811035156,289.1600036621094,289.8099975585937,286.94000244140625,288.1700134277344,24687800,MSFT
2022-08-11,277.7013854980469,287.0199890136719,291.2099914550781,286.510009765625,290.8500061035156,20065900,MSFT
2022-08-12,282.4326171875,291.9100036621094,291.9100036621094,286.94000244140625,288.4800109863281,22619700,MSFT
2022-08-15,283.94195556640625,293.4700012207031,294.17999267578125,290.1099853515625,291.0,18085700,MSFT
2022-08-16,283.2066650390625,292.7099914550781,294.0400085449219,290.4200134277344,291.989990234375,18102900,MSFT
2022-08-17,282.4600524902344,291.32000732421875,293.3500061035156,289.4700012207031,289.739990234375,18253400,MSFT
2022-08-18,281.3450012207031,290.1700134277344,291.9100036621094,289.0799865722656,290.19000244140625,17186200,MSFT
2022-08-19,277.447265625,286.1499938964844,289.25,285.5599975585937,288.8999938964844,20570000,MSFT
2022-08-22,269.3027648925781,277.75,282.4599914550781,277.2200012207031,282.0799865722656,25061100,MSFT
2022-08-23,268.0326232910156,276.44000244140625,278.8599853515625,275.3999938964844,276.44000244140625,17527400,MSFT
2022-08-24,267.4022827148437,275.7900085449219,277.2300109863281,275.1099853515625,275.4100036621094,18137000,MSFT
2022-08-25,270.36932373046875,278.8500061035156,279.0199890136719,274.5199890136719,277.3299865722656,16583400,MSFT
2022-08-26,259.9365234375,268.0899963378906,280.3399963378906,267.9800109863281,279.0799865722656,27549300,MSFT
2022-08-29,257.1635437011719,265.2300109863281,267.3999938964844,263.8500061035156,265.8500061035156,20338500,MSFT
2022-08-30,254.9722900390625,262.9700012207031,267.04998779296875,260.6600036621094,266.6700134277344,22767100,MSFT
2022-08-31,253.5178680419922,261.4700012207031,267.1099853515625,261.3299865722656,265.3900146484375,24791800,MSFT
2022-09-01,252.48036193847656,260.3999938964844,260.8900146484375,255.41000366210935,258.8699951171875,23263400,MSFT
2022-09-02,248.2723693847656,256.0599975585937,264.739990234375,254.47000122070312,261.70001220703125,22855400,MSFT
2022-09-06,245.54788208007807,253.25,257.8299865722656,251.94000244140625,256.20001220703125,21328200,MSFT
2022-09-07,250.24066162109372,258.0899963378906,258.8299865722656,253.22000122070312,254.6999969482422,24126700,MSFT
2022-09-08,250.65757751464844,258.5199890136719,260.42999267578125,254.7899932861328,257.510009765625,20319900,MSFT
2022-09-09,256.4169921875,264.4599914550781,265.2300109863281,260.2900085449219,260.5,22084700,MSFT
2022-09-12,258.5403747558594,266.6499938964844,267.45001220703125,265.1600036621094,265.7799987792969,18747700,MSFT
2022-09-13,244.3262176513672,251.9900054931641,260.3999938964844,251.58999633789065,258.8399963378906,33353300,MSFT
2022-09-14,244.54920959472656,252.22000122070312,254.22999572753903,249.8600006103516,253.52999877929688,23913000,MSFT
2022-09-15,237.9172515869141,245.3800048828125,251.3999938964844,244.0200042724609,249.7700042724609,31530900,MSFT
2022-09-16,237.29666137695312,244.7400054931641,245.3000030517578,242.05999755859372,244.25999450683597,39791800,MSFT
2022-09-19,237.0834045410156,244.5200042724609,245.13999938964844,240.8500061035156,242.47000122070312,26826900,MSFT
2022-09-20,235.0763397216797,242.4499969482422,243.50999450683597,239.63999938964844,242.07000732421875,26660300,MSFT
2022-09-21,231.6827850341797,238.9499969482422,247.66000366210935,238.8999938964844,244.2700042724609,28625600,MSFT
2022-09-22,233.65103149414065,240.97999572753903,243.8600006103516,237.57000732421875,237.8699951171875,31061200,MSFT
2022-09-23,230.68408203125,237.9199981689453,241.1300048828125,235.1999969482422,239.5399932861328,34176000,MSFT
2022-09-26,230.2283935546875,237.4499969482422,241.4499969482422,236.8999938964844,237.0500030517578,27694200,MSFT
2022-09-27,229.2200164794922,236.41000366210935,241.8000030517578,234.5,239.97999572753903,27018700,MSFT
2022-09-28,233.73831176757807,241.07000732421875,242.3300018310547,234.72999572753903,236.80999755859372,29029700,MSFT
2022-09-29,230.27688598632807,237.5,239.9499969482422,234.41000366210935,238.88999938964844,27484200,MSFT
2022-09-30,225.8167724609375,232.8999938964844,240.5399932861328,232.72999572753903,238.2899932861328,35694800,MSFT
2022-10-03,233.41835021972656,240.7400054931641,241.6100006103516,234.66000366210935,235.41000366210935,28880400,MSFT
2022-10-04,241.31077575683597,248.8800048828125,250.3600006103516,244.97999572753903,245.08999633789065,34888400,MSFT
2022-10-05,241.6210479736328,249.1999969482422,250.5800018310547,244.1000061035156,245.9900054931641,20347100,MSFT
2022-10-06,239.2843475341797,246.7899932861328,250.33999633789065,246.0800018310547,247.92999267578125,20239900,MSFT
2022-10-07,227.1160430908203,234.2400054931641,241.32000732421875,233.1699981689453,240.8999938964844,37769600,MSFT
2022-10-10,222.27777099609372,229.25,234.55999755859372,226.72999572753903,233.0500030517578,29743600,MSFT
2022-10-11,218.55458068847656,225.41000366210935,229.05999755859372,224.1100006103516,227.6199951171875,30474000,MSFT
2022-10-12,218.88424682617188,225.75,227.8600006103516,223.9600067138672,225.3999938964844,21903900,MSFT
2022-10-13,227.1160430908203,234.2400054931641,236.1000061035156,219.1300048828125,219.8500061035156,42551800,MSFT
2022-10-14,221.6087646484375,228.55999755859372,237.2400054931641,228.33999633789065,235.5399932861328,30198600,MSFT
2022-10-17,230.3059539794922,237.52999877929688,238.9600067138672,235.13999938964844,235.82000732421875,28142300,MSFT
2022-10-18,231.2464599609375,238.5,243.92999267578125,235.3699951171875,243.2400054931641,26329600,MSFT
2022-10-19,229.28790283203125,236.47999572753903,239.6100006103516,234.2899932861328,237.0399932861328,19985700,MSFT
2022-10-20,228.9679412841797,236.1499938964844,241.30999755859372,234.8699951171875,235.7700042724609,21811000,MSFT
2022-10-21,234.7563934326172,242.1199951171875,243.0,234.5,234.7400054931641,26299700,MSFT
2022-10-24,239.73036193847656,247.25,247.83999633789065,241.3000030517578,243.75999450683597,24911200,MSFT
2022-10-25,243.0366668701172,250.66000366210935,251.0399932861328,245.8300018310547,247.25999450683597,34775500,MSFT
2022-10-26,224.2848663330078,231.32000732421875,238.3000030517578,230.05999755859372,231.1699981689453,82543200,MSFT
2022-10-27,219.8538055419922,226.75,233.69000244140625,225.77999877929688,231.0399932861328,40424600,MSFT
2022-10-28,228.6964111328125,235.8699951171875,236.6000061035156,226.0500030517578,226.2400054931641,40647700,MSFT
2022-10-31,225.07017517089844,232.1300048828125,234.9199981689453,231.1499938964844,233.75999450683597,28357300,MSFT
2022-11-01,221.2306060791016,228.1699981689453,235.7400054931641,227.3300018310547,234.6000061035156,30592300,MSFT
2022-11-02,213.4060821533203,220.1000061035156,231.3000030517578,220.0399932861328,229.4600067138672,38407000,MSFT
2022-11-03,207.7339782714844,214.25,220.41000366210935,213.97999572753903,220.08999633789065,36633900,MSFT
2022-11-04,214.6568298339844,221.38999938964844,221.58999633789065,213.42999267578125,217.5500030517578,36789100,MSFT
2022-11-07,220.93975830078125,227.8699951171875,228.41000366210935,221.27999877929688,221.9900054931641,33498000,MSFT
2022-11-08,221.9093475341797,228.8699951171875,231.6499938964844,225.83999633789065,228.6999969482422,28192500,MSFT
2022-11-09,217.68191528320312,224.50999450683597,228.6300048828125,224.3300018310547,227.3699951171875,27852900,MSFT
2022-11-10,235.5902099609375,242.97999572753903,243.3300018310547,235.0,235.42999267578125,46268000,MSFT
2022-11-11,239.5946044921875,247.1100006103516,247.9900054931641,241.92999267578125,242.9900054931641,34620200,MSFT
2022-11-14,234.2037048339844,241.5500030517578,243.91000366210935,239.2100067138672,241.9900054931641,31123300,MSFT
2022-11-15,234.6109313964844,241.97000122070312,247.0,240.02999877929688,245.66000366210935,31390100,MSFT
2022-11-16,235.03875732421875,241.72999572753903,243.8000030517578,240.4199981689453,242.7899932861328,24093300,MSFT
2022-11-17,234.99012756347656,241.67999267578125,243.25,237.6300048828125,237.77999877929688,23123500,MSFT
2022-11-18,234.54286193847656,241.22000122070312,243.7400054931641,239.02999877929688,243.50999450683597,27613500,MSFT
2022-11-21,235.34988403320312,242.0500030517578,244.6699981689453,241.19000244140625,241.42999267578125,26394700,MSFT
2022-11-22,238.2473907470703,245.02999877929688,245.30999755859372,240.7100067138672,243.58999633789065,19665700,MSFT
2022-11-23,240.72683715820312,247.5800018310547,248.27999877929688,244.2700042724609,245.1100006103516,19508500,MSFT
2022-11-25,240.6392974853516,247.4900054931641,248.6999969482422,246.72999572753903,247.30999755859372,9200800,MSFT
2022-11-28,235.06790161132807,241.75999450683597,246.6499938964844,240.8000030517578,246.0800018310547,24778200,MSFT
2022-11-29,233.677490234375,240.3300018310547,242.7899932861328,238.2100067138672,241.3999938964844,17956300,MSFT
2022-11-30,248.07752990722656,255.13999938964844,255.3300018310547,239.8600006103516,240.57000732421875,47594200,MSFT
2022-12-01,247.63999938964844,254.69000244140625,256.1199951171875,250.9199981689453,253.8699951171875,26041500,MSFT
2022-12-02,247.96087646484372,255.0200042724609,256.0599975585937,249.69000244140625,249.82000732421875,21528500,MSFT
2022-12-05,243.27427673339844,250.1999969482422,253.82000732421875,248.05999755859372,252.00999450683597,23435300,MSFT
2022-12-06,238.33489990234372,245.1199951171875,251.8600006103516,243.77999877929688,250.82000732421875,22463700,MSFT
2022-12-07,237.6056671142578,244.3699951171875,246.16000366210935,242.2100067138672,244.8300018310547,20481500,MSFT
2022-12-08,240.55181884765625,247.3999938964844,248.7400054931641,243.05999755859372,244.83999633789065,22611800,MSFT
2022-12-09,238.6265869140625,245.4199981689453,248.30999755859372,244.16000366210935,244.6999969482422,20609700,MSFT
2022-12-12,245.5203399658203,252.50999450683597,252.5399932861328,247.1699981689453,247.4499969482422,30665100,MSFT
2022-12-13,249.80828857421875,256.9200134277344,263.9200134277344,253.07000732421875,261.69000244140625,42196900,MSFT
2022-12-14,250.0999755859375,257.2200012207031,262.5899963378906,254.30999755859372,257.1300048828125,35410900,MSFT
2022-12-15,242.11721801757807,249.00999450683597,254.1999969482422,247.33999633789065,253.72000122070312,35560400,MSFT
2022-12-16,237.91680908203125,244.69000244140625,249.83999633789065,243.50999450683597,248.5500030517578,86102000,MSFT
2022-12-19,233.79417419433597,240.4499969482422,245.2100067138672,238.7100067138672,244.8600006103516,29696400,MSFT
2022-12-20,235.1068115234375,241.8000030517578,242.91000366210935,238.4199981689453,239.3999938964844,25150800,MSFT
2022-12-21,237.66400146484372,244.42999267578125,245.6199951171875,240.1100006103516,241.69000244140625,23690600,MSFT
2022-12-22,231.59674072265625,238.19000244140625,241.9900054931641,233.8699951171875,241.25999450683597,28651700,MSFT
2022-12-23,232.12179565429688,238.72999572753903,238.8699951171875,233.94000244140625,236.1100006103516,21207000,MSFT
2022-12-27,230.4008026123047,236.9600067138672,238.92999267578125,235.8300018310547,238.6999969482422,16688600,MSFT
2022-12-28,228.03802490234372,234.52999877929688,239.72000122070312,234.1699981689453,236.88999938964844,17457100,MSFT
2022-12-29,234.3386688232422,241.00999450683597,241.9199981689453,235.6499938964844,235.6499938964844,19770700,MSFT
2022-12-30,233.18161010742188,239.82000732421875,239.9600067138672,236.66000366210935,238.2100067138672,21938500,MSFT
2023-01-03,232.9482879638672,239.5800018310547,245.75,237.3999938964844,243.0800018310547,25740000,MSFT
2023-01-04,222.75836181640625,229.1000061035156,232.8699951171875,225.9600067138672,232.27999877929688,50623400,MSFT
2023-01-05,216.1562957763672,222.30999755859372,227.5500030517578,221.75999450683597,227.1999969482422,39585600,MSFT
2023-01-06,218.7037506103516,224.92999267578125,225.75999450683597,219.3500061035156,223.0,43613600,MSFT
2023-01-09,220.83319091796875,227.1199951171875,231.2400054931641,226.41000366210935,226.4499969482422,27369800,MSFT
2023-01-10,222.5152740478516,228.8500061035156,231.30999755859372,227.3300018310547,227.75999450683597,27033900,MSFT
2023-01-11,229.2436981201172,235.7700042724609,235.9499969482422,231.1100006103516,231.2899932861328,28669300,MSFT
2023-01-12,231.90789794921875,238.50999450683597,239.8999938964844,233.55999755859372,235.25999450683597,27269500,MSFT
2023-01-13,232.6079559326172,239.22999572753903,239.3699951171875,234.9199981689453,237.0,21333300,MSFT
2023-01-17,233.69696044921875,240.3500061035156,240.91000366210935,237.08999633789065,237.97000122070312,29831300,MSFT
2023-01-18,229.28260803222656,235.80999755859372,242.3800048828125,235.5200042724609,241.57000732421875,30028700,MSFT
2023-01-19,225.50999450683597,231.92999267578125,235.5200042724609,230.67999267578125,233.77999877929688,28623000,MSFT
2023-01-20,233.57054138183597,240.22000122070312,240.7400054931641,234.50999450683597,234.8600006103516,35389800,MSFT
2023-01-23,235.86520385742188,242.5800018310547,245.1699981689453,239.6499938964844,241.1000061035156,31934000,MSFT
2023-01-24,235.34014892578125,242.0399932861328,243.9499969482422,240.44000244140625,242.5,40234400,MSFT
2023-01-25,233.94973754882807,240.6100006103516,243.3000030517578,230.8999938964844,234.47999572753903,66526600,MSFT
2023-01-26,241.1352081298828,248.0,248.30999755859372,242.0,243.6499938964844,33454500,MSFT
2023-01-27,241.2907867431641,248.16000366210935,249.8300018310547,246.8300018310547,248.9900054931641,26498900,MSFT
2023-01-30,235.99163818359372,242.7100067138672,245.6000061035156,242.1999969482422,244.50999450683597,25867400,MSFT
2023-01-31,240.9504547119141,247.80999755859372,247.9499969482422,242.9499969482422,243.4499969482422,26541100,MSFT
2023-02-01,245.7537078857422,252.75,255.17999267578125,245.47000122070312,248.0,31259900,MSFT
2023-02-02,257.2757263183594,264.6000061035156,264.69000244140625,257.25,258.82000732421875,39940400,MSFT
2023-02-03,251.19869995117188,258.3500061035156,264.20001220703125,257.1000061035156,259.5400085449219,29077300,MSFT
2023-02-06,249.66238403320312,256.7699890136719,258.29998779296875,254.77999877929688,257.44000244140625,22518000,MSFT
2023-02-07,260.15380859375,267.5599975585937,268.7699890136719,260.0799865722656,260.5299987792969,50841400,MSFT
2023-02-08,259.3467712402344,266.7300109863281,276.760009765625,266.2099914550781,273.20001220703125,54686000,MSFT
2023-02-09,256.32281494140625,263.6199951171875,273.9800109863281,262.79998779296875,273.79998779296875,42375100,MSFT
2023-02-10,255.81716918945312,263.1000061035156,264.0899963378906,260.6600036621094,261.5299987792969,25818500,MSFT
2023-02-13,263.8097229003906,271.32000732421875,274.6000061035156,267.1499938964844,267.6400146484375,44630900,MSFT
2023-02-14,264.6361389160156,272.1700134277344,274.9700012207031,269.2799987792969,272.6700134277344,37047900,MSFT
2023-02-15,262.5209045410156,269.32000732421875,270.7300109863281,266.17999267578125,268.32000732421875,28922400,MSFT
2023-02-16,255.5319366455078,262.1499938964844,266.739990234375,261.8999938964844,264.0199890136719,29603600,MSFT
2023-02-17,251.5452117919922,258.0599975585937,260.0899963378906,256.0,259.3900146484375,30000100,MSFT
2023-02-21,246.29124450683597,252.6699981689453,255.4900054931641,251.58999633789065,254.47999572753903,28397400,MSFT
2023-02-22,245.16053771972656,251.50999450683597,254.33999633789065,250.33999633789065,254.08999633789065,22491100,MSFT
2023-02-23,248.33827209472656,254.7700042724609,256.8399963378906,250.47999572753903,255.55999755859372,29219100,MSFT
2023-02-24,242.9283599853516,249.22000122070312,251.0,248.1000061035156,249.9600067138672,24990900,MSFT
2023-02-27,243.8446044921875,250.16000366210935,252.82000732421875,249.38999938964844,252.4600067138672,21190000,MSFT
2023-02-28,243.1233062744141,249.4199981689453,251.4900054931641,248.72999572753903,249.07000732421875,22491000,MSFT
2023-03-01,240.0528564453125,246.2700042724609,250.92999267578125,245.7899932861328,250.75999450683597,27565300,MSFT
2023-03-02,244.77066040039065,251.1100006103516,251.3999938964844,245.6100006103516,246.5500030517578,24808200,MSFT
2023-03-03,248.84510803222656,255.2899932861328,255.6199951171875,251.38999938964844,252.19000244140625,30760100,MSFT
2023-03-06,250.38526916503903,256.8699951171875,260.1199951171875,255.97999572753903,256.42999267578125,24109800,MSFT
2023-03-07,247.7338714599609,254.1499938964844,257.69000244140625,253.38999938964844,256.29998779296875,21473200,MSFT
2023-03-08,247.2952423095703,253.6999969482422,254.5399932861328,250.80999755859372,254.0399932861328,17340200,MSFT
2023-03-09,245.9501037597656,252.32000732421875,259.5599975585937,251.5800018310547,255.82000732421875,26653400,MSFT
2023-03-10,242.3142852783203,248.58999633789065,252.7899932861328,247.6000061035156,251.0800018310547,28333900,MSFT
2023-03-13,247.50970458984372,253.9199981689453,257.9100036621094,245.72999572753903,247.3999938964844,33339700,MSFT
2023-03-14,254.20628356933597,260.7900085449219,261.07000732421875,255.8600006103516,256.75,33620300,MSFT
2023-03-15,258.7388610839844,265.44000244140625,266.4800109863281,259.2099914550781,259.9800109863281,46028000,MSFT
2023-03-16,269.22723388671875,276.20001220703125,276.5599975585937,263.2799987792969,265.2099914550781,54768800,MSFT
2023-03-17,272.375732421875,279.42999267578125,283.3299865722656,276.32000732421875,278.260009765625,69527400,MSFT
2023-03-20,265.35748291015625,272.2300109863281,277.4800109863281,269.8500061035156,276.9800109863281,43466600,MSFT
2023-03-21,266.8683166503906,273.7799987792969,275.0,269.5199890136719,274.8800048828125,34558700,MSFT
2023-03-22,265.4159545898437,272.2900085449219,281.0400085449219,272.17999267578125,273.3999938964844,34873300,MSFT
2023-03-23,270.65045166015625,277.6600036621094,281.0599975585937,275.20001220703125,277.94000244140625,36610900,MSFT
2023-03-24,273.4869384765625,280.57000732421875,280.6300048828125,275.2799987792969,277.239990234375,28172000,MSFT
2023-03-27,269.4027404785156,276.3800048828125,281.4599914550781,275.5199890136719,280.5,26840200,MSFT
2023-03-28,268.28173828125,275.2300109863281,276.1400146484375,272.04998779296875,275.7900085449219,21878600,MSFT
2023-03-29,273.4284973144531,280.510009765625,281.1400146484375,278.4100036621094,278.9599914550781,25087000,MSFT
2023-03-30,276.8790588378906,284.04998779296875,284.4599914550781,281.4800109863281,284.2300109863281,25053400,MSFT
2023-03-31,281.0218200683594,288.29998779296875,289.2699890136719,283.0,283.7300109863281,32766000,MSFT
2023-04-03,279.9787902832031,287.2300109863281,288.2699890136719,283.95001220703125,286.5199890136719,24883300,MSFT
2023-04-04,279.9300537109375,287.17999267578125,290.45001220703125,285.6700134277344,287.2300109863281,25824300,MSFT
2023-04-05,277.1617736816406,284.3399963378906,287.1499938964844,282.9200134277344,285.8500061035156,22064800,MSFT
2023-04-06,284.2384948730469,291.6000061035156,292.0799865722656,282.0299987792969,283.2099914550781,29770300,MSFT
2023-04-10,282.08428955078125,289.3900146484375,289.6000061035156,284.7099914550781,289.2099914550781,23103000,MSFT
2023-04-11,275.6898193359375,282.8299865722656,285.9800109863281,281.6400146484375,285.75,27276600,MSFT
2023-04-12,276.33319091796875,283.489990234375,287.010009765625,281.9599914550781,284.7900085449219,27403400,MSFT
2023-04-13,282.5228576660156,289.8399963378906,289.8999938964844,283.1700134277344,283.5899963378906,24222700,MSFT
2023-04-14,278.91632080078125,286.1400146484375,288.4800109863281,283.69000244140625,287.0,20987900,MSFT
2023-04-17,281.5091552734375,288.79998779296875,291.6000061035156,286.1600036621094,289.92999267578125,23836200,MSFT
2023-04-18,281.0899963378906,288.3699951171875,291.760009765625,287.010009765625,291.57000732421875,20161800,MSFT
2023-04-19,281.1679992675781,288.45001220703125,289.04998779296875,284.5400085449219,285.989990234375,17150300,MSFT
2023-04-20,278.88702392578125,286.1099853515625,289.0299987792969,285.0799865722656,285.25,23244400,MSFT
2023-04-21,278.5458984375,285.760009765625,286.2699890136719,283.0599975585937,285.010009765625,21676400,MSFT
2023-04-24,274.65655517578125,281.7699890136719,284.95001220703125,278.7200012207031,282.0899963378906,26611000,MSFT
2023-04-25,268.46697998046875,275.4200134277344,281.6000061035156,275.3699951171875,279.510009765625,45772200,MSFT
2023-04-26,287.9132385253906,295.3699951171875,299.57000732421875,292.7300109863281,296.70001220703125,64599200,MSFT
2023-04-27,297.13446044921875,304.8299865722656,305.20001220703125,295.25,295.9700012207031,46462600,MSFT
2023-04-28,299.50311279296875,307.260009765625,308.92999267578125,303.3099975585937,304.010009765625,36469600,MSFT
2023-05-01,297.8460388183594,305.5599975585937,308.6000061035156,305.1499938964844,306.9700012207031,21294100,MSFT
2023-05-02,297.6998291015625,305.4100036621094,309.17999267578125,303.9100036621094,307.760009765625,26404400,MSFT
2023-05-03,296.71533203125,304.3999938964844,308.6099853515625,304.0899963378906,306.6199951171875,22360800,MSFT
2023-05-04,297.6998291015625,305.4100036621094,307.760009765625,303.3999938964844,306.239990234375,22519900,MSFT
2023-05-05,302.8075866699219,310.6499938964844,311.9700012207031,304.2699890136719,305.7200012207031,28197100,MSFT
2023-05-08,300.85809326171875,308.6499938964844,310.20001220703125,306.0899963378906,310.1300048828125,21318600,MSFT
2023-05-09,299.2496337890625,307.0,310.0400085449219,306.3099975585937,308.0,21340800,MSFT
2023-05-10,304.42559814453125,312.3099975585937,313.0,307.6700134277344,308.6199951171875,30078000,MSFT
2023-05-11,302.2811279296875,310.1099853515625,311.1199951171875,306.260009765625,310.1000061035156,31680200,MSFT
2023-05-12,301.169921875,308.9700012207031,310.6499938964844,306.6000061035156,310.54998779296875,19774700,MSFT
2023-05-15,301.64752197265625,309.4599914550781,309.8999938964844,307.5899963378906,309.1000061035156,16336500,MSFT
2023-05-16,303.8699645996094,311.739990234375,313.7099914550781,309.8299865722656,309.8299865722656,26730300,MSFT
2023-05-17,306.7421264648437,314.0,314.42999267578125,310.739990234375,312.2900085449219,24315000,MSFT
2023-05-18,311.1575927734375,318.5199890136719,319.0400085449219,313.7200012207031,314.5299987792969,27276000,MSFT
2023-05-19,310.9817810058594,318.3399963378906,318.75,316.3699951171875,316.739990234375,27546700,MSFT
2023-05-22,313.7561340332031,321.17999267578125,322.5899963378906,318.010009765625,318.6000061035156,24115700,MSFT
2023-05-23,307.9729309082031,315.260009765625,322.7200012207031,315.25,320.0299987792969,30797200,MSFT
2023-05-24,306.5955810546875,313.8500061035156,316.5,312.6099853515625,314.7300109863281,23384900,MSFT
2023-05-25,318.3865966796875,325.9200134277344,326.8999938964844,320.0,323.239990234375,43301700,MSFT
2023-05-26,325.1954650878906,332.8900146484375,333.3999938964844,323.8800048828125,324.0199890136719,36630600,MSFT
2023-05-30,323.5542907714844,331.2099914550781,335.739990234375,330.5199890136719,335.2300109863281,29503100,MSFT
2023-05-31,320.79949951171875,328.3900146484375,335.94000244140625,327.3299865722656,332.2900085449219,45950600,MSFT
2023-06-01,324.892578125,332.5799865722656,333.5299987792969,324.7200012207031,325.92999267578125,26773900,MSFT
2023-06-02,327.6474304199219,335.3999938964844,337.5,332.54998779296875,334.25,25873800,MSFT
2023-06-05,328.1749267578125,335.94000244140625,338.5599975585937,334.6600036621094,335.2200012207031,21307100,MSFT
2023-06-06,325.9671630859375,333.67999267578125,335.3699951171875,332.1700134277344,335.3299865722656,20396200,MSFT
2023-06-07,315.9052734375,323.3800048828125,334.489990234375,322.5,331.6499938964844,40717100,MSFT
2023-06-08,317.7417907714844,325.260009765625,326.6400146484375,323.3500061035156,323.94000244140625,23277700,MSFT
2023-06-09,319.2364501953125,326.7900085449219,329.989990234375,324.4100036621094,324.989990234375,22529000,MSFT
2023-06-12,324.1794738769531,331.8500061035156,332.1000061035156,325.1600036621094,328.5799865722656,24260300,MSFT
2023-06-13,326.5630798339844,334.2900085449219,336.9800109863281,330.3900146484375,334.4700012207031,22951300,MSFT
2023-06-14,329.54254150390625,337.3399963378906,339.0400085449219,332.8099975585937,334.3399963378906,26003800,MSFT
2023-06-15,340.05389404296875,348.1000061035156,349.8399963378906,337.20001220703125,337.4800109863281,38899100,MSFT
2023-06-16,334.4172058105469,342.3299865722656,351.4700012207031,341.95001220703125,351.32000732421875,46552000,MSFT
2023-06-20,330.2362060546875,338.04998779296875,342.0799865722656,335.8599853515625,339.3099975585937,26375400,MSFT
2023-06-21,325.8499755859375,333.5599975585937,337.7300109863281,332.07000732421875,336.3699951171875,25117800,MSFT
2023-06-22,331.8577575683594,339.7099914550781,340.1199951171875,333.3399963378906,334.1199951171875,23556800,MSFT
2023-06-23,327.2762145996094,335.0199890136719,337.9599914550781,333.45001220703125,334.3599853515625,23146900,MSFT
2023-06-26,321.0046081542969,328.6000061035156,336.1099853515625,328.489990234375,333.7200012207031,21520600,MSFT
2023-06-27,326.83660888671875,334.57000732421875,336.1499938964844,329.29998779296875,331.8599853515625,24354100,MSFT
2023-06-28,328.0870666503906,335.8500061035156,337.9800109863281,333.8099975585937,334.6600036621094,20259500,MSFT
2023-06-29,327.3055419921875,335.04998779296875,336.1099853515625,332.6199951171875,334.7099914550781,16997000,MSFT
2023-06-30,332.66864013671875,340.5400085449219,342.7300109863281,337.20001220703125,337.75,26832800,MSFT
2023-07-03,330.1775207519531,337.989990234375,340.8999938964844,336.57000732421875,339.19000244140625,12508700,MSFT
2023-07-05,330.3338623046875,338.1499938964844,341.6499938964844,334.7300109863281,335.0899963378906,18172400,MSFT
2023-07-06,333.3817138671875,341.2699890136719,342.989990234375,335.5,337.29998779296875,28161200,MSFT
2023-07-07,329.4253234863281,337.2200012207031,341.7900085449219,337.0,339.32000732421875,21214800,MSFT
2023-07-10,324.1599426269531,331.8299865722656,335.2300109863281,327.5899963378906,334.6000061035156,32791400,MSFT
2023-07-11,324.7851257324219,332.4700012207031,332.8599853515625,327.0,331.0599975585937,26698200,MSFT
2023-07-12,329.4057922363281,337.20001220703125,341.6499938964844,335.6700134277344,336.6000061035156,29995300,MSFT
2023-07-13,334.7395935058594,342.6600036621094,343.739990234375,339.0199890136719,339.5599975585937,20567200,MSFT
2023-07-14,337.2599182128906,345.239990234375,351.42999267578125,344.3099975585937,347.5899963378906,28352700,MSFT
2023-07-17,337.7386474609375,345.7300109863281,346.989990234375,342.20001220703125,345.67999267578125,20363900,MSFT
2023-07-18,351.1806030273437,359.489990234375,366.7799987792969,342.1700134277344,345.8299865722656,64738600,MSFT
2023-07-19,346.87255859375,355.0799865722656,362.4599914550781,352.44000244140625,361.75,39732900,MSFT
2023-07-20,338.8522644042969,346.8699951171875,357.9700012207031,345.3699951171875,353.57000732421875,33778400,MSFT
2023-07-21,335.82391357421875,343.7699890136719,350.29998779296875,339.8299865722656,349.1499938964844,69405400,MSFT
2023-07-24,337.1329345703125,345.1099853515625,346.9200134277344,342.3099975585937,345.8500061035156,26678100,MSFT
2023-07-25,342.8673095703125,350.9800109863281,351.8900146484375,345.07000732421875,347.1099853515625,41637700,MSFT
2023-07-26,329.9626770019531,337.7699890136719,344.6700134277344,333.1099853515625,341.44000244140625,58383700,MSFT
2023-07-27,323.0756225585937,330.7200012207031,341.3299865722656,329.04998779296875,340.4800109863281,39635300,MSFT
2023-07-28,330.5487670898437,338.3699951171875,340.010009765625,333.1700134277344,333.6700134277344,28484900,MSFT
2023-07-31,328.1554260253906,335.9200134277344,337.70001220703125,333.3599853515625,336.9200134277344,25446000,MSFT
2023-08-01,328.565673828125,336.3399963378906,338.5400085449219,333.70001220703125,335.19000244140625,18311900,MSFT
2023-08-02,319.9300231933594,327.5,333.6300048828125,326.3599853515625,333.6300048828125,27761300,MSFT
2023-08-03,319.1094665527344,326.6600036621094,329.8800048828125,325.95001220703125,326.0,18253700,MSFT
2023-08-04,320.2035217285156,327.7799987792969,335.1400146484375,327.239990234375,331.8800048828125,23741500,MSFT
2023-08-07,322.47967529296875,330.1099853515625,331.1099853515625,327.5199890136719,328.3699951171875,17741500,MSFT
2023-08-08,318.51348876953125,326.04998779296875,328.75,323.0,326.9599914550781,22327600,MSFT
2023-08-09,314.7818908691406,322.2300109863281,327.1099853515625,321.04998779296875,326.4700012207031,22373300,MSFT
2023-08-10,315.4656677246094,322.92999267578125,328.260009765625,321.17999267578125,326.0199890136719,20113700,MSFT
2023-08-11,313.5900573730469,321.010009765625,322.4100036621094,319.2099914550781,320.260009765625,24355500,MSFT
2023-08-14,316.54998779296875,324.0400085449219,324.0599975585937,320.0799865722656,321.3900146484375,18836100,MSFT
2023-08-15,314.4203491210937,321.8599853515625,325.0899963378906,320.8999938964844,323.0,16966300,MSFT
2023-08-16,313.6568298339844,320.3999938964844,324.4200134277344,319.79998779296875,320.79998779296875,20698900,MSFT
2023-08-17,310.2109375,316.8800048828125,321.8699951171875,316.2099914550781,320.5400085449219,21257200,MSFT
2023-08-18,309.8192138671875,316.4800109863281,318.3800048828125,311.54998779296875,314.489990234375,24755000,MSFT
2023-08-21,315.105712890625,321.8800048828125,322.7699890136719,317.0400085449219,317.92999267578125,24040000,MSFT
2023-08-22,315.67340087890625,322.4599914550781,326.0799865722656,321.4599914550781,325.5,16084600,MSFT
2023-08-23,320.1178894042969,327.0,329.20001220703125,323.4599914550781,323.82000732421875,21166400,MSFT
2023-08-24,313.2358703613281,319.9700012207031,332.9800109863281,319.9599914550781,332.8500061035156,23281400,MSFT
2023-08-25,316.1825866699219,322.9800109863281,325.3599853515625,318.79998779296875,321.4700012207031,21684100,MSFT
2023-08-28,316.88739013671875,323.70001220703125,326.1499938964844,321.7200012207031,325.6600036621094,14808500,MSFT
2023-08-29,321.4981994628906,328.4100036621094,328.9800109863281,321.8800048828125,321.8800048828125,19284600,MSFT
2023-08-30,321.8702392578125,328.7900085449219,329.8099975585937,326.45001220703125,328.6700134277344,15222100,MSFT
2023-08-31,320.8619079589844,327.760009765625,330.9100036621094,326.7799987792969,329.20001220703125,26411000,MSFT
2023-09-01,321.7430114746094,328.6600036621094,331.989990234375,326.7799987792969,331.3099975585937,14942000,MSFT
2023-09-05,326.5299987792969,333.54998779296875,334.8500061035156,328.6600036621094,329.0,18553900,MSFT
2023-09-06,325.8741455078125,332.8800048828125,334.4599914550781,330.17999267578125,333.3800048828125,17535800,MSFT
2023-09-07,322.9667053222656,329.9100036621094,333.0799865722656,329.0299987792969,331.2900085449219,18381000,MSFT
2023-09-08,327.2348937988281,334.2699890136719,336.1600036621094,329.4599914550781,330.0899963378906,19530100,MSFT
2023-09-11,330.8277282714844,337.94000244140625,338.4200134277344,335.42999267578125,337.239990234375,16583300,MSFT
2023-09-12,324.7874755859375,331.7699890136719,336.7900085449219,331.4800109863281,335.82000732421875,17565500,MSFT
2023-09-13,328.9872436523437,336.0599975585937,336.8500061035156,331.1700134277344,331.3099975585937,16544400,MSFT
2023-09-14,331.5716552734375,338.70001220703125,340.8599853515625,336.57000732421875,339.1499938964844,20267000,MSFT
2023-09-15,323.2701110839844,330.2200012207031,337.3999938964844,329.6499938964844,336.9200134277344,37679800,MSFT
2023-09-18,322.1345520019531,329.0599975585937,330.3999938964844,326.3599853515625,327.79998779296875,16834200,MSFT
2023-09-19,321.733154296875,328.6499938964844,329.3900146484375,324.510009765625,326.1700134277344,16505900,MSFT
2023-09-20,314.0190124511719,320.7699890136719,329.5899963378906,320.510009765625,329.510009765625,21436500,MSFT
2023-09-21,312.8051452636719,319.5299987792969,325.3500061035156,315.0,319.260009765625,35560400,MSFT
2023-09-22,310.3381652832031,317.010009765625,321.45001220703125,316.1499938964844,321.32000732421875,21447900,MSFT
2023-09-25,310.8570556640625,317.5400085449219,317.6700134277344,315.0,316.5899963378906,17836000,MSFT
2023-09-26,305.5706481933594,312.1400146484375,315.8800048828125,310.0199890136719,315.1300048828125,26297600,MSFT
2023-09-27,306.2069702148437,312.7900085449219,314.29998779296875,309.69000244140625,312.29998779296875,19410100,MSFT
2023-09-28,307.03912353515625,313.6400146484375,315.4800109863281,309.45001220703125,310.989990234375,19683600,MSFT
2023-09-29,309.104736328125,315.75,319.4700012207031,314.9800109863281,317.75,24147300,MSFT
2023-10-02,315.0273742675781,321.79998779296875,321.8900146484375,315.17999267578125,316.2799987792969,20570000,MSFT
2023-10-03,306.7943115234375,313.3900146484375,321.3900146484375,311.2099914550781,320.8299865722656,21033500,MSFT
2023-10-04,312.2470703125,318.9599914550781,320.0400085449219,314.0,314.0299987792969,20720100,MSFT
2023-10-05,312.638671875,319.3599853515625,319.9800109863281,314.8999938964844,319.0899963378906,16965600,MSFT
2023-10-06,320.3724670410156,327.260009765625,329.19000244140625,316.29998779296875,316.54998779296875,25673600,MSFT
2023-10-09,322.8785400390625,329.82000732421875,330.29998779296875,323.17999267578125,324.75,19891200,MSFT
2023-10-10,321.4786682128906,328.3900146484375,331.1000061035156,327.6700134277344,330.9599914550781,20557100,MSFT
2023-10-11,325.423828125,332.4200134277344,332.82000732421875,329.1400146484375,331.2099914550781,20063200,MSFT
2023-10-12,324.1903991699219,331.1600036621094,333.6300048828125,328.7200012207031,330.57000732421875,19313100,MSFT
2023-10-13,320.83258056640625,327.7300109863281,333.8299865722656,326.3599853515625,332.3800048828125,21072400,MSFT
2023-10-16,325.6392822265625,332.6400146484375,336.1400146484375,330.6000061035156,331.04998779296875,22158000,MSFT
2023-10-17,325.0713806152344,332.0599975585937,333.4599914550781,327.4100036621094,329.5899963378906,18338500,MSFT
2023-10-18,323.1624450683594,330.1099853515625,335.5899963378906,328.29998779296875,332.489990234375,23153600,MSFT
2023-10-19,324.34698486328125,331.32000732421875,336.8800048828125,330.9100036621094,332.1499938964844,25052100,MSFT
2023-10-20,319.7948913574219,326.6700134277344,331.9200134277344,325.45001220703125,331.7200012207031,25027700,MSFT
2023-10-23,322.3890686035156,329.32000732421875,332.7300109863281,324.3900146484375,325.4700012207031,24374700,MSFT
2023-10-24,323.5736083984375,330.5299987792969,331.8399963378906,327.6000061035156,331.29998779296875,31153600,MSFT
2023-10-25,333.500244140625,340.6700134277344,346.20001220703125,337.6199951171875,345.0199890136719,55053800,MSFT
2023-10-26,320.9891662597656,327.8900146484375,341.6300048828125,326.94000244140625,340.5400085449219,37828500,MSFT
2023-10-27,322.86883544921875,329.8099975585937,336.7200012207031,328.3999938964844,330.42999267578125,29856500,MSFT
2023-10-30,330.2108764648437,337.3099975585937,339.45001220703125,331.8299865722656,333.4100036621094,22828100,MSFT
2023-10-31,330.9941101074219,338.1099853515625,339.0,334.69000244140625,338.8500061035156,20265300,MSFT
2023-11-01,338.7864685058594,346.07000732421875,347.4200134277344,339.6499938964844,339.7900085449219,28158800,MSFT
2023-11-02,340.9891967773437,348.32000732421875,348.8299865722656,344.7699890136719,347.239990234375,24348100,MSFT
2023-11-03,345.3748779296875,352.79998779296875,354.3900146484375,347.3299865722656,349.6300048828125,23637700,MSFT
2023-11-06,349.0263977050781,356.5299987792969,357.5400085449219,353.3500061035156,353.45001220703125,23828300,MSFT
2023-11-07,352.9422302246094,360.5299987792969,362.4599914550781,357.6300048828125,359.3999938964844,25833900,MSFT
2023-11-08,355.5559997558594,363.2000122070313,363.8699951171875,360.5499877929688,361.6799926757813,26767800,MSFT
2023-11-09,353.098876953125,360.6900024414063,364.7900085449219,360.3599853515625,362.2999877929688,24847300,MSFT
2023-11-10,361.889892578125,369.6700134277344,370.1000061035156,361.0700073242188,361.489990234375,28042100,MSFT
2023-11-13,358.9627685546875,366.6799926757813,368.4700012207031,365.8999938964844,368.2200012207031,19986500,MSFT
2023-11-14,362.4771423339844,370.2699890136719,371.9500122070313,367.3500061035156,371.010009765625,27683900,MSFT
2023-11-15,362.6243591308594,369.6700134277344,373.1300048828125,367.1099853515625,371.2799987792969,26860100,MSFT
2023-11-16,369.00048828125,376.1700134277344,376.3500061035156,370.1799926757813,370.9599914550781,27182300,MSFT
2023-11-17,362.8009643554688,369.8500061035156,374.3699951171875,367.0,373.6099853515625,40157000,MSFT
2023-11-20,370.2463073730469,377.4400024414063,378.8699951171875,371.0,371.2200012207031,52465100,MSFT
2023-11-21,365.9596252441406,373.0700073242188,376.2200012207031,371.1199951171875,375.6700134277344,28423100,MSFT
2023-11-22,370.6484680175781,377.8500061035156,379.7900085449219,374.9700012207031,378.0,23345300,MSFT
2023-11-24,370.2364501953125,377.4299926757813,377.9700012207031,375.1400146484375,377.3299865722656,10176600,MSFT
2023-11-27,371.39398193359375,378.6099853515625,380.6400146484375,376.2000122070313,376.7799987792969,22179200,MSFT
2023-11-28,375.4060668945313,382.7000122070313,383.0,378.1600036621094,378.3500061035156,20453100,MSFT
2023-11-29,371.6293640136719,378.8500061035156,384.2999877929688,377.4400024414063,383.760009765625,28963400,MSFT
2023-11-30,371.6882934570313,378.9100036621094,380.0899963378906,375.4700012207031,378.489990234375,30554400,MSFT
2023-12-01,367.3721618652344,374.510009765625,378.1600036621094,371.30999755859375,376.760009765625,33040500,MSFT
2023-12-04,362.1044921875,369.1400146484375,369.5199890136719,362.8999938964844,369.1000061035156,32063300,MSFT
2023-12-05,365.4200439453125,372.5199890136719,373.0799865722656,365.6199951171875,366.4500122070313,23065000,MSFT
2023-12-06,361.77093505859375,368.7999877929688,374.1799926757813,368.0299987792969,373.5400085449219,21182100,MSFT
2023-12-07,363.8800048828125,370.9500122070313,371.4500122070313,366.3200073242188,368.2300109863281,23118900,MSFT
2023-12-08,367.0975036621094,374.2300109863281,374.4599914550781,368.2300109863281,369.2000122070313,20154400,MSFT
2023-12-11,364.2232971191406,371.2999877929688,371.6000061035156,366.1000061035156,368.4800109863281,27708800,MSFT
2023-12-12,367.2445983886719,374.3800048828125,374.4200134277344,370.4599914550781,370.8500061035156,24838300,MSFT
2023-12-13,367.23480224609375,374.3699951171875,377.6400146484375,370.7699890136719,376.0199890136719,30955500,MSFT
2023-12-14,358.9556884765625,365.9299926757813,373.760009765625,364.1300048828125,373.30999755859375,43277500,MSFT
2023-12-15,363.6641540527344,370.7300109863281,372.3999938964844,366.2799987792969,366.8500061035156,78502300,MSFT
2023-12-18,365.5475769042969,372.6499938964844,373.0,368.6799926757813,369.4500122070313,21802900,MSFT
2023-12-19,366.14593505859375,373.260009765625,373.260009765625,369.8399963378906,371.489990234375,20603700,MSFT
2023-12-20,363.5562133789063,370.6199951171875,376.0299987792969,370.5299987792969,375.0,26316700,MSFT
2023-12-21,366.420654296875,373.5400085449219,374.4100036621094,370.0400085449219,372.55999755859375,17708000,MSFT
2023-12-22,367.4407348632813,374.5799865722656,375.1799926757813,372.7099914550781,373.6799926757813,17107500,MSFT
2023-12-26,367.519287109375,374.6600036621094,376.9400024414063,373.5,375.0,12673100,MSFT
2023-12-27,366.9405212402344,374.0700073242188,375.05999755859375,372.80999755859375,373.6900024414063,14905400,MSFT
2023-12-28,368.12744140625,375.2799987792969,376.4599914550781,374.1600036621094,375.3699951171875,14327000,MSFT
2023-12-29,368.8729553222656,376.0400085449219,377.1600036621094,373.4800109863281,376.0,18730800,MSFT
2024-01-02,363.8014831542969,370.8699951171875,375.8999938964844,366.7699890136719,373.8599853515625,25258600,MSFT
2024-01-03,363.5366516113281,370.6000061035156,373.260009765625,368.510009765625,369.010009765625,23083500,MSFT
2024-01-04,360.9273681640625,367.9400024414063,373.1000061035156,367.1700134277344,370.6700134277344,20901500,MSFT
2024-01-05,360.740966796875,367.75,372.05999755859375,366.5,368.9700012207031,21004600,MSFT
2024-01-08,367.5486755371094,374.6900024414063,375.2000122070313,369.010009765625,369.2999877929688,23134000,MSFT
2024-01-09,368.6277465820313,375.7900085449219,375.989990234375,371.1900024414063,372.010009765625,20830000,MSFT
2024-01-10,375.47467041015625,382.7699890136719,384.1700134277344,376.3200073242188,376.3699951171875,25514200,MSFT
2024-01-11,377.2992248535156,384.6300048828125,390.6799926757813,380.3800048828125,386.0,27850800,MSFT
2024-01-12,381.0660095214844,388.4700012207031,388.6799926757813,384.6499938964844,385.489990234375,21661200,MSFT
2024-01-16,382.8317565917969,390.2699890136719,394.0299987792969,387.6199951171875,393.6600036621094,27202300,MSFT
2024-01-17,382.0470275878906,389.4700012207031,390.1099853515625,384.80999755859375,387.9800109863281,22234100,MSFT
2024-01-18,386.3631591796875,393.8699951171875,393.989990234375,390.1199951171875,391.7200012207031,23392100,MSFT
2024-01-19,391.07171630859375,398.6700134277344,398.6700134277344,393.5,395.760009765625,29331100,MSFT
2024-01-22,388.9528503417969,396.510009765625,400.6199951171875,393.5899963378906,400.0199890136719,27016900,MSFT
2024-01-23,391.2972412109375,398.8999938964844,399.3800048828125,393.9299926757813,395.75,20525900,MSFT
2024-01-24,394.8875732421875,402.55999755859375,405.6300048828125,400.4500122070313,401.5400085449219,24867000,MSFT
2024-01-25,397.1535339355469,404.8699951171875,407.010009765625,402.5299987792969,404.3200073242188,21021200,MSFT
2024-01-26,396.2314147949219,403.9299926757813,406.1700134277344,402.4299926757813,404.3699951171875,17803300,MSFT
2024-01-29,401.9110107421875,409.7200012207031,409.9800109863281,404.3299865722656,406.05999755859375,24510200,MSFT
2024-01-30,400.8025817871094,408.5899963378906,413.0499877929688,406.4500122070313,412.260009765625,33477600,MSFT
2024-01-31,390.00244140625,397.5799865722656,415.3200073242188,397.2099914550781,406.9599914550781,47871100,MSFT
2024-02-01,396.0842895507813,403.7799987792969,408.0,401.7999877929688,401.8299865722656,30657700,MSFT
2024-02-02,403.3824768066406,411.2200012207031,412.6499938964844,403.55999755859375,403.80999755859375,28256700,MSFT
2024-02-05,397.9186096191406,405.6499938964844,411.1600036621094,403.989990234375,409.8999938964844,25352300,MSFT
2024-02-06,397.76171875,405.489990234375,407.9700012207031,402.9100036621094,405.8800048828125,18382600,MSFT
2024-02-07,406.1585388183594,414.0499877929688,414.2999877929688,407.3999938964844,407.4400024414063,22340500,MSFT
2024-02-08,406.2173461914063,414.1099853515625,415.55999755859375,412.5299987792969,414.0499877929688,21225300,MSFT
2024-02-09,412.53460693359375,420.5499877929688,420.8200073242188,415.0899963378906,415.25,22032800,MSFT
2024-02-12,407.3455200195313,415.260009765625,420.739990234375,414.75,420.55999755859375,21202900,MSFT
2024-02-13,398.5758666992188,406.3200073242188,410.0700073242188,403.3900146484375,404.9400024414063,27824900,MSFT
2024-02-14,402.42822265625,409.489990234375,409.8399963378906,404.5700073242188,408.0700073242188,20401200,MSFT
2024-02-15,399.5487976074219,406.55999755859375,409.1300048828125,404.2900085449219,408.1400146484375,21825500,MSFT
2024-02-16,397.0919189453125,404.05999755859375,408.2900085449219,403.4400024414063,407.9599914550781,22296500,MSFT
2024-02-20,395.8437805175781,402.7900085449219,404.489990234375,398.010009765625,403.239990234375,24307900,MSFT
2024-02-21,395.2442932128906,402.1799926757813,402.2900085449219,397.2200012207031,400.1700134277344,18518900,MSFT
2024-02-22,404.5510559082031,411.6499938964844,412.8299865722656,408.5700073242188,410.1900024414063,27009900,MSFT
2024-02-23,403.2635803222656,410.3399963378906,415.8599853515625,408.9700012207031,415.6700134277344,16295900,MSFT
2024-02-26,400.5119323730469,407.5400085449219,412.1600036621094,407.3599853515625,411.4599914550781,16193500,MSFT
2024-02-27,400.4529113769531,407.4800109863281,408.3200073242188,403.8500061035156,407.989990234375,14835800,MSFT
2024-02-28,400.6887512207031,407.7200012207031,409.2999877929688,405.3200073242188,408.1799926757813,13183100,MSFT
2024-02-29,406.5067443847656,413.6400146484375,414.2000122070313,405.9200134277344,408.6400146484375,31947300,MSFT
2024-03-01,408.3346252441406,415.5,415.8699951171875,410.8800048828125,411.2699890136719,17823400,MSFT
2024-03-04,407.7646179199219,414.9200134277344,417.3500061035156,412.3200073242188,413.4400024414063,17596000,MSFT
2024-03-05,395.7062072753906,402.6499938964844,414.25,400.6400146484375,413.9599914550781,26919200,MSFT
2024-03-06,395.1558837890625,402.0899963378906,405.1600036621094,398.3900146484375,402.9700012207031,22344100,MSFT
2024-03-07,402.0843200683594,409.1400146484375,409.7799987792969,402.239990234375,406.1199951171875,18718500,MSFT
2024-03-08,399.2146606445313,406.2200012207031,410.4200134277344,404.3299865722656,407.9599914550781,18002200,MSFT
2024-03-11,397.5439758300781,404.5199890136719,405.6799926757813,401.260009765625,403.760009765625,16120800,MSFT
2024-03-12,408.118408203125,415.2799987792969,415.5700073242188,406.7900085449219,407.6199951171875,22457000,MSFT
2024-03-13,407.9414978027344,415.1000061035156,418.1799926757813,411.4500122070313,418.1000061035156,17115900,MSFT
2024-03-14,417.886962890625,425.2200012207031,427.8200073242188,417.989990234375,420.239990234375,34157300,MSFT
2024-03-15,409.2387390136719,416.4200134277344,422.6000061035156,412.7900085449219,419.2900085449219,45079900,MSFT
2024-03-18,410.1231689453125,417.3200073242188,420.7300109863281,413.7799987792969,414.25,20106000,MSFT
2024-03-19,414.1427612304688,421.4100036621094,421.6700134277344,415.5499877929688,417.8299865722656,19837900,MSFT
2024-03-20,417.8968505859375,425.2300109863281,425.9599914550781,420.6600036621094,422.0,17860100,MSFT
2024-03-21,421.9654235839844,429.3699951171875,430.8200073242188,427.1600036621094,429.8299865722656,21296200,MSFT
2024-03-22,421.3462829589844,428.739990234375,429.8599853515625,426.0700073242188,429.7000122070313,17648500,MSFT
2024-03-25,415.5676879882813,422.8599853515625,427.4100036621094,421.6099853515625,425.239990234375,18060500,MSFT
2024-03-26,414.3785400390625,421.6499938964844,425.989990234375,421.3500061035156,425.6099853515625,16725600,MSFT
2024-03-27,414.1623229980469,421.4299926757813,424.4500122070313,419.010009765625,424.4400024414063,16705000,MSFT
2024-03-28,413.4646301269531,420.7200012207031,421.8699951171875,419.1199951171875,420.9599914550781,21871200,MSFT
2024-04-01,417.2481689453125,424.5700073242188,427.8900146484375,422.2200012207031,423.9500122070313,16316000,MSFT
2024-04-02,414.1721496582031,421.4400024414063,422.3800048828125,417.8399963378906,420.1099853515625,17912000,MSFT
2024-04-03,413.19927978515625,420.4500122070313,423.260009765625,419.0899963378906,419.7300109863281,16502300,MSFT
2024-04-04,410.6735534667969,417.8800048828125,428.6700134277344,417.5700073242188,424.989990234375,19370900,MSFT
2024-04-05,418.1817932128906,425.5199890136719,426.510009765625,418.3200073242188,420.010009765625,16554800,MSFT
2024-04-08,417.267822265625,424.5899963378906,427.2799987792969,423.2999877929688,425.1700134277344,14272400,MSFT
2024-04-09,418.9287109375,426.2799987792969,427.739990234375,421.6199951171875,426.4400024414063,12496900,MSFT
2024-04-10,415.9607543945313,423.260009765625,424.0299987792969,419.7000122070313,422.1900024414063,16216600,MSFT
2024-04-11,420.5502624511719,427.9299926757813,429.3699951171875,422.3599853515625,425.8200073242188,17966400,MSFT
2024-04-12,414.6242370605469,421.8999938964844,425.1799926757813,419.7699890136719,424.0499877929688,19253800,MSFT
2024-04-15,406.5067443847656,413.6400146484375,426.8200073242188,413.4299926757813,426.6000061035156,20273500,MSFT
2024-04-16,407.4304504394531,414.5799865722656,418.3999938964844,413.7300109863281,414.5700073242188,16765600,MSFT
2024-04-17,404.73773193359375,411.8399963378906,418.8800048828125,410.3299865722656,417.25,15855500,MSFT
2024-04-18,397.2982482910156,404.2699890136719,411.8900146484375,403.9500122070313,410.6300048828125,21029900,MSFT
2024-04-19,392.237060546875,399.1199951171875,405.4800109863281,397.7699890136719,404.0299987792969,30565800,MSFT
2024-04-22,394.04534912109375,400.9599914550781,402.8500061035156,395.75,400.0799865722656,20286900,MSFT
2024-04-23,400.5414123535156,407.5700073242188,408.2000122070313,403.05999755859375,404.239990234375,15734500,MSFT
2024-04-24,402.0056762695313,409.05999755859375,412.4700012207031,406.7799987792969,409.55999755859375,15065300,MSFT
2024-04-25,392.1585083007813,399.0400085449219,399.8900146484375,388.0299987792969,394.0299987792969,40586500,MSFT
2024-04-26,399.31292724609375,406.3200073242188,413.0,405.760009765625,412.1700134277344,29694700,MSFT
2024-04-29,395.3131103515625,402.25,406.3200073242188,399.1900024414063,405.25,19582100,MSFT
2024-04-30,382.6158752441406,389.3299865722656,402.1600036621094,389.1700134277344,401.489990234375,28781400,MSFT
2024-05-01,388.129150390625,394.9400024414063,401.7200012207031,390.30999755859375,392.6099853515625,23562500,MSFT
2024-05-02,390.9790954589844,397.8399963378906,399.9299926757813,394.6499938964844,397.6600036621094,17709400,MSFT
2024-05-03,399.6470642089844,406.6600036621094,407.1499938964844,401.8599853515625,402.2799987792969,17446700,MSFT
2024-05-06,406.408447265625,413.5400085449219,413.9299926757813,406.3699951171875,408.760009765625,16996600,MSFT
2024-05-07,402.2808227539063,409.3399963378906,414.6700134277344,409.0899963378906,414.6600036621094,20018200,MSFT
2024-05-08,403.4601440429688,410.5400085449219,412.2300109863281,406.7099914550781,408.1700134277344,11792300,MSFT
2024-05-09,405.20947265625,412.3200073242188,412.7200012207031,409.1000061035156,410.5700073242188,14689700,MSFT
2024-05-10,407.5877380371094,414.739990234375,415.3800048828125,411.7999877929688,412.9400024414063,13402300,MSFT
2024-05-13,406.5852661132813,413.7200012207031,418.3500061035156,410.8200073242188,418.010009765625,15440200,MSFT
2024-05-14,409.3763427734375,416.55999755859375,417.489990234375,411.5499877929688,412.0199890136719,15109300,MSFT
2024-05-15,416.5338745117188,423.0799865722656,423.80999755859375,417.2699890136719,417.8999938964844,22239500,MSFT
2024-05-16,414.4761657714844,420.989990234375,425.4200134277344,420.3500061035156,421.7999877929688,17530100,MSFT
2024-05-17,413.7082214355469,420.2099914550781,422.9200134277344,418.0299987792969,422.5400085449219,15352200,MSFT
2024-05-20,418.7589111328125,425.3399963378906,426.7699890136719,419.989990234375,420.2099914550781,16272100,MSFT
2024-05-21,422.4016418457031,429.0400085449219,432.9700012207031,424.8500061035156,426.8299865722656,21453300,MSFT
2024-05-22,423.8587036132813,430.5199890136719,432.4100036621094,427.1300048828125,430.0899963378906,18073700,MSFT
2024-05-23,420.3932189941406,427.0,433.6000061035156,425.4200134277344,432.9700012207031,17211700,MSFT
2024-05-24,423.50433349609375,430.1600036621094,431.05999755859375,424.4100036621094,427.1900024414063,11855300,MSFT
2024-05-28,423.6618347167969,430.3200073242188,430.8200073242188,426.6000061035156,429.6300048828125,15718000,MSFT
2024-05-29,422.5296325683594,429.1700134277344,430.9400024414063,425.6900024414063,425.6900024414063,15517100,MSFT
2024-05-30,408.2539978027344,414.6700134277344,424.2999877929688,414.239990234375,424.2999877929688,28394500,MSFT
2024-05-31,408.7068786621094,415.1300048828125,416.75,404.510009765625,416.75,47995300,MSFT
2024-06-03,407.1217041015625,413.5199890136719,416.4299926757813,408.9200134277344,415.5299987792969,17484700,MSFT
2024-06-04,409.6322937011719,416.0700073242188,416.4400024414063,409.6799926757813,412.4299926757813,14348900,MSFT
2024-06-05,417.4494323730469,424.010009765625,424.0799865722656,416.2999877929688,417.80999755859375,16988000,MSFT
2024-06-06,417.9515686035156,424.5199890136719,425.30999755859375,420.5799865722656,424.010009765625,14861300,MSFT
2024-06-07,417.2920227050781,423.8500061035156,426.2799987792969,423.0,426.2000122070313,13621700,MSFT
2024-06-10,421.2496948242188,427.8699951171875,428.0799865722656,423.8900146484375,424.7000122070313,13982900,MSFT
2024-06-11,425.9853210449219,432.6799926757813,432.8200073242188,425.25,425.4800109863281,14551100,MSFT
2024-06-12,434.2356567382813,441.05999755859375,443.3999938964844,433.25,435.3200073242188,22366200,MSFT
2024-06-13,434.7475891113281,441.5799865722656,443.3900146484375,439.3699951171875,440.8500061035156,15960600,MSFT
2024-06-14,435.7222595214844,442.5700073242188,443.1400146484375,436.7200012207031,438.2799987792969,13582000,MSFT
2024-06-17,441.43255615234375,448.3699951171875,450.9400024414063,440.7200012207031,442.5899963378906,20790000,MSFT
2024-06-18,439.4339599609375,446.3399963378906,450.1400146484375,444.8900146484375,449.7099914550781,17112500,MSFT
2024-06-20,438.8038635253906,445.7000122070313,446.5299987792969,441.2699890136719,446.2999877929688,19877400,MSFT
2024-06-21,442.8207092285156,449.7799987792969,450.5799865722656,446.510009765625,447.3800048828125,34187100,MSFT
2024-06-24,440.7433776855469,447.6700134277344,452.75,446.4100036621094,449.7999877929688,15913700,MSFT
2024-06-25,443.9726257324219,450.9500122070313,451.4200134277344,446.75,448.25,16413400,MSFT
2024-06-26,445.1639099121094,452.1600036621094,453.6000061035156,448.1900024414063,449.0,16507000,MSFT
2024-06-27,445.84326171875,452.8500061035156,456.1700134277344,451.7699890136719,452.1799926757813,14806300,MSFT
2024-06-28,440.0345458984375,446.9500122070313,455.3800048828125,446.4100036621094,453.0700073242188,28362300,MSFT
2024-07-01,449.6632080078125,456.7300109863281,457.3699951171875,445.6600036621094,448.6600036621094,17662800,MSFT
2024-07-02,452.1737060546875,459.2799987792969,459.5899963378906,453.1099853515625,453.2000122070313,13979800,MSFT
2024-07-03,453.64068603515625,460.7699890136719,461.0199890136719,457.8800048828125,458.1900024414063,9932800,MSFT
2024-07-05,460.32562255859375,467.55999755859375,468.3500061035156,458.9700012207031,459.6099853515625,16000300,MSFT
2024-07-08,459.0260314941406,466.239990234375,467.7000122070313,464.4599914550781,466.5499877929688,12962300,MSFT
2024-07-09,452.42974853515625,459.5400085449219,467.3299865722656,458.0,467.0,17207200,MSFT
2024-07-10,459.0359191894531,466.25,466.4599914550781,458.8599853515625,461.2200012207031,18196100,MSFT
2024-07-11,447.6646423339844,454.7000122070313,464.7799987792969,451.5499877929688,462.9800109863281,23111200,MSFT
2024-07-12,446.5324096679688,453.5499877929688,456.3599853515625,450.6499938964844,454.3299865722656,16324300,MSFT
2024-07-15,446.9360961914063,453.9599914550781,457.260009765625,451.4299926757813,453.2999877929688,14429400,MSFT
2024-07-16,442.5647277832031,449.5199890136719,454.2999877929688,446.6600036621094,454.2200012207031,17175700,MSFT
2024-07-17,436.6575927734375,443.5199890136719,444.8500061035156,439.1799926757813,442.5899963378906,21778000,MSFT
2024-07-18,433.5563354492188,440.3699951171875,444.6499938964844,434.3999938964844,444.3399963378906,20794800,MSFT
2024-07-19,430.3467712402344,437.1099853515625,441.1400146484375,432.0,433.1000061035156,20940400,MSFT
2024-07-22,436.0865783691406,442.9400024414063,444.6000061035156,438.9100036621094,441.7900085449219,15808800,MSFT
2024-07-23,437.9670715332031,444.8500061035156,448.3900146484375,443.1000061035156,443.8999938964844,13107100,MSFT
2024-07-24,422.2638244628906,428.8999938964844,441.4800109863281,427.5899963378906,440.4500122070313,26805800,MSFT
2024-07-25,411.9263000488281,418.3999938964844,429.7999877929688,417.510009765625,428.7999877929688,29943800,MSFT
2024-07-26,418.6899108886719,425.2699890136719,428.9200134277344,417.2699890136719,418.2000122070313,23583800,MSFT
2024-07-29,420.12738037109375,426.7300109863281,432.1499938964844,424.7000122070313,431.5799865722656,15125800,MSFT
2024-07-30,416.3763427734375,422.9200134277344,429.0499877929688,417.3599853515625,427.7200012207031,32687600,MSFT
2024-07-31,411.8771057128906,418.3500061035156,421.7799987792969,412.2099914550781,420.5,42891400,MSFT
2024-08-01,410.6562194824219,417.1099853515625,427.4599914550781,413.0899963378906,420.7900085449219,30296400,MSFT
2024-08-02,402.1695861816406,408.489990234375,415.0,404.3399963378906,412.489990234375,29437900,MSFT
2024-08-05,389.0360107421875,395.1499938964844,401.0400085449219,385.5799865722656,389.1700134277344,40709200,MSFT
2024-08-06,393.4269714355469,399.6099853515625,405.6700134277344,398.5,400.0,24946500,MSFT
2024-08-07,392.2652893066406,398.4299926757813,410.0799865722656,397.4700012207031,408.6400146484375,20650900,MSFT
2024-08-08,396.4593505859375,402.6900024414063,405.8599853515625,399.9400024414063,402.4400024414063,20203000,MSFT
2024-08-09,399.7378234863281,406.0199890136719,408.0499877929688,402.260009765625,404.0299987792969,19276700,MSFT
2024-08-12,400.5155944824219,406.80999755859375,408.760009765625,404.239990234375,407.05999755859375,16762900,MSFT
2024-08-13,407.6042175292969,414.010009765625,414.9500122070313,409.5700073242188,409.5899963378906,19414300,MSFT
2024-08-14,410.41009521484375,416.8599853515625,417.7200012207031,412.4500122070313,414.7999877929688,18267000,MSFT
2024-08-15,415.2626953125,421.0299987792969,421.1099853515625,417.6600036621094,419.7999877929688,20752100,MSFT
2024-08-16,412.73779296875,418.4700012207031,421.3399963378906,417.2999877929688,420.6000061035156,22775600,MSFT
2024-08-19,415.755859375,421.5299987792969,421.75,416.4599914550781,418.9599914550781,15234000,MSFT
2024-08-20,418.9810791015625,424.7999877929688,425.8599853515625,421.6400146484375,421.7000122070313,16387600,MSFT
2024-08-21,418.3301086425781,424.1400146484375,426.3999938964844,421.7200012207031,424.0799865722656,16067300,MSFT
2024-08-22,409.8577575683594,415.5499877929688,426.7900085449219,414.6099853515625,424.3599853515625,19361900,MSFT
2024-08-23,411.0807800292969,416.7900085449219,419.260009765625,412.0899963378906,416.9800109863281,18493800,MSFT
2024-08-26,407.8259887695313,413.489990234375,417.2799987792969,411.3399963378906,416.3699951171875,13152800,MSFT
2024-08-27,408.1711730957031,413.8399963378906,414.3599853515625,410.25,412.8599853515625,13492900,MSFT
2024-08-28,404.9755554199219,410.6000061035156,415.0,407.30999755859375,414.8800048828125,14882700,MSFT
2024-08-29,407.4610595703125,413.1199951171875,422.0499877929688,410.6000061035156,414.9400024414063,17045200,MSFT
2024-08-30,411.426025390625,417.1400146484375,417.489990234375,412.1300048828125,415.6000061035156,24308300,MSFT
2024-09-03,403.83148193359375,409.4400024414063,419.8800048828125,407.0299987792969,417.9100036621094,20313600,MSFT
2024-09-04,403.2989196777344,408.8999938964844,411.239990234375,404.3699951171875,405.9100036621094,15135800,MSFT
2024-09-05,402.7958679199219,408.3900146484375,413.1000061035156,406.1300048828125,407.6199951171875,14195500,MSFT
2024-09-06,396.197509765625,401.7000122070313,410.6499938964844,400.7999877929688,409.05999755859375,19609500,MSFT
2024-09-09,400.1624450683594,405.7200012207031,408.6499938964844,402.1499938964844,407.239990234375,15295100,MSFT
2024-09-10,408.5262756347656,414.2000122070313,416.3299865722656,407.7000122070313,408.2000122070313,19594300,MSFT
2024-09-11,417.2452087402344,423.0400085449219,423.989990234375,409.5799865722656,415.5,19266900,MSFT
2024-09-12,421.15087890625,427.0,427.3699951171875,419.75,423.30999755859375,17395700,MSFT
2024-09-13,424.6917114257813,430.5899963378906,431.8299865722656,425.4599914550781,425.8299865722656,15874600,MSFT
2024-09-16,425.4314880371094,431.3399963378906,433.5299987792969,428.2200012207031,430.6000061035156,13834700,MSFT
2024-09-17,429.1893005371094,435.1499938964844,441.8500061035156,432.2699890136719,440.2300109863281,18874200,MSFT
2024-09-18,424.9087219238281,430.80999755859375,436.0299987792969,430.4100036621094,435.0,18898000,MSFT
2024-09-19,432.6807861328125,438.6900024414063,441.5,436.8999938964844,441.2300109863281,21706600,MSFT
2024-09-20,429.3076171875,435.2699890136719,439.239990234375,434.2200012207031,437.2200012207031,55167100,MSFT
2024-09-23,427.5717468261719,433.510009765625,436.4599914550781,430.3900146484375,434.2799987792969,15128900,MSFT
2024-09-24,423.2912292480469,429.1700134277344,433.3500061035156,426.1000061035156,433.0,17015800,MSFT
2024-09-25,426.19085693359375,432.1099853515625,433.1199951171875,428.5700073242188,429.8299865722656,13396400,MSFT
2024-09-26,425.40185546875,431.30999755859375,435.2999877929688,429.1300048828125,435.0899963378906,14492000,MSFT
2024-09-27,422.1569213867188,428.0199890136719,431.8500061035156,427.4700012207031,431.5199890136719,14896100,MSFT
2024-09-30,424.4056701660156,430.2999877929688,430.4200134277344,425.3699951171875,428.2099914550781,16807300,MSFT
2024-10-01,414.9273986816406,420.6900024414063,428.4800109863281,418.80999755859375,428.4500122070313,19092900,MSFT
2024-10-02,411.4161071777344,417.1300048828125,422.8200073242188,416.7099914550781,422.5799865722656,16582300,MSFT
2024-10-03,410.834228515625,416.5400085449219,419.5499877929688,414.2900085449219,417.6300048828125,13686400,MSFT
2024-10-04,410.36077880859375,416.05999755859375,419.75,414.9700012207031,418.239990234375,19169700,MSFT
2024-10-07,403.93011474609375,409.5400085449219,417.1099853515625,409.0,416.0,20919800,MSFT
2024-10-08,409.0292663574219,414.7099914550781,415.6600036621094,408.1700134277344,410.8999938964844,19229300,MSFT
2024-10-09,411.7415771484375,417.4599914550781,420.3800048828125,414.2999877929688,415.8599853515625,14974300,MSFT
2024-10-10,410.1437683105469,415.8399963378906,417.3500061035156,413.1499938964844,415.2300109863281,13848400,MSFT
2024-10-11,410.61724853515625,416.3200073242188,417.1300048828125,413.25,416.1400146484375,14144900,MSFT
2024-10-14,413.3986206054688,419.1400146484375,424.0400085449219,417.5199890136719,417.7699890136719,16653100,MSFT
2024-10-15,413.0040283203125,418.739990234375,422.4800109863281,415.260009765625,422.1799926757813,18900200,MSFT
2024-10-16,410.4199523925781,416.1199951171875,416.3599853515625,410.4800109863281,415.1700134277344,15508900,MSFT
2024-10-17,411.0117492675781,416.7200012207031,422.5,415.5899963378906,422.3599853515625,14820000,MSFT
2024-10-18,412.4320373535156,418.1600036621094,419.6499938964844,416.260009765625,417.1400146484375,17145300,MSFT
2024-10-21,413.0434875488281,418.7799987792969,418.9599914550781,413.75,416.1199951171875,14206100,MSFT
2024-10-22,421.6539306640625,427.510009765625,430.5799865722656,418.0400085449219,418.489990234375,25482200,MSFT
2024-10-23,418.7838134765625,424.6000061035156,431.0799865722656,422.5299987792969,430.8599853515625,19654400,MSFT
2024-10-24,418.9119873046875,424.7300109863281,425.9800109863281,422.3999938964844,425.3299865722656,13581600,MSFT
2024-10-25,422.2851257324219,428.1499938964844,432.5199890136719,426.5700073242188,426.760009765625,16899100,MSFT
2024-10-28,420.7465515136719,426.5899963378906,431.9400024414063,426.2999877929688,431.6600036621094,14882400,MSFT
2024-10-29,426.03314208984375,431.9500122070313,433.1700134277344,425.7999877929688,428.0,17644100,MSFT
2024-10-30,426.6051635742188,432.5299987792969,438.5,432.1000061035156,437.4400024414063,29749100,MSFT
2024-10-31,400.7837829589844,406.3500061035156,416.1600036621094,406.2999877929688,415.3599853515625,53971000,MSFT
2024-11-01,404.7487487792969,410.3699951171875,415.5,407.5,409.010009765625,24230400,MSFT
2024-11-04,402.8648376464844,408.4599914550781,410.4200134277344,405.5700073242188,409.7999877929688,19672300,MSFT
2024-11-05,405.8237915039063,411.4599914550781,414.8999938964844,408.0799865722656,408.3699951171875,17626000,MSFT
2024-11-06,414.4243469238281,420.1799926757813,420.4500122070313,410.5199890136719,412.4200134277344,26681800,MSFT
2024-11-07,419.6024169921875,425.4299926757813,426.8500061035156,419.8800048828125,421.2799987792969,19901800,MSFT
2024-11-08,416.75201416015625,422.5400085449219,426.5,421.7799987792969,425.3200073242188,16891400,MSFT
2024-11-11,412.28411865234375,418.010009765625,424.80999755859375,416.0,422.5199890136719,24503300,MSFT
2024-11-12,417.23529052734375,423.0299987792969,424.4400024414063,417.2000122070313,418.25,19401200,MSFT
2024-11-13,419.3755798339844,425.2000122070313,429.3299865722656,418.2099914550781,421.6400146484375,21502200,MSFT
2024-11-14,421.0424499511719,426.8900146484375,428.1700134277344,420.0,425.0,30246900,MSFT
2024-11-15,409.3153381347656,415.0,422.7999877929688,413.6400146484375,419.8200073242188,28247600,MSFT
2024-11-18,410.06488037109375,415.760009765625,418.3999938964844,412.1000061035156,414.8699951171875,24727000,MSFT
2024-11-19,412.0670776367188,417.7900085449219,417.9400024414063,411.5499877929688,413.1099853515625,18133500,MSFT
2024-11-20,409.7985534667969,415.489990234375,417.2900085449219,410.5799865722656,416.8699951171875,19191700,MSFT
2024-11-21,408.0295715332031,412.8699951171875,419.7799987792969,410.2900085449219,419.5,20780200,MSFT
2024-11-22,412.1111145019531,417.0,417.3999938964844,411.05999755859375,411.3699951171875,24814600,MSFT
2024-11-25,413.8801879882813,418.7900085449219,421.0799865722656,414.8500061035156,418.3800048828125,27691100,MSFT
2024-11-26,422.9722900390625,427.989990234375,429.0400085449219,418.8500061035156,419.5899963378906,23458900,MSFT
2024-11-27,418.0309143066406,422.989990234375,427.2300109863281,422.0199890136719,425.1099853515625,18332400,MSFT
2024-11-29,418.4954223632813,423.4599914550781,424.8800048828125,417.7999877929688,420.0899963378906,16271900,MSFT
2024-12-02,425.9272766113281,430.9800109863281,433.0,421.30999755859375,421.5700073242188,20207200,MSFT
2024-12-03,426.1446838378906,431.2000122070313,432.4700012207031,427.739990234375,429.8399963378906,18302000,MSFT
2024-12-04,432.2917785644531,437.4200134277344,439.6700134277344,432.6300048828125,433.0299987792969,26009400,MSFT
2024-12-05,437.4307861328125,442.6199951171875,444.6600036621094,436.1700134277344,437.9200134277344,21697800,MSFT
2024-12-06,438.3696594238281,443.5700073242188,446.1000061035156,441.7699890136719,442.2999877929688,18821000,MSFT
2024-12-09,440.7909240722656,446.0199890136719,448.3299865722656,440.5,442.6000061035156,19144400,MSFT
2024-12-10,438.1325073242188,443.3299865722656,449.6199951171875,441.6000061035156,444.3900146484375,18469500,MSFT
2024-12-11,443.7261352539063,448.989990234375,450.3500061035156,444.0499877929688,444.0499877929688,19200200,MSFT
2024-12-12,444.2894287109375,449.55999755859375,456.1600036621094,449.1099853515625,449.1099853515625,20834800,MSFT
2024-12-13,442.0262756347656,447.2699890136719,451.4299926757813,445.5799865722656,448.4400024414063,20177800,MSFT
2024-12-16,446.2956237792969,451.5899963378906,452.1799926757813,445.2799987792969,447.2699890136719,23598800,MSFT
2024-12-17,449.1319580078125,454.4599914550781,455.2900085449219,449.5700073242188,451.010009765625,22733500,MSFT
2024-12-18,432.2621154785156,437.3900146484375,452.6499938964844,437.0199890136719,451.3200073242188,24444500,MSFT
2024-12-19,431.9062805175781,437.0299987792969,443.1799926757813,436.3200073242188,441.6199951171875,22963700,MSFT
2024-12-20,431.48138427734375,436.6000061035156,443.739990234375,428.6300048828125,433.1099853515625,64263700,MSFT
2024-12-23,430.1471862792969,435.25,437.6499938964844,432.8299865722656,436.739990234375,19152500,MSFT
2024-12-24,434.1793518066406,439.3299865722656,439.6000061035156,434.1900024414063,434.6499938964844,7164500,MSFT
2024-12-26,432.9736633300781,438.1099853515625,440.9400024414063,436.6300048828125,439.0799865722656,8194200,MSFT
2024-12-27,425.48248291015625,430.5299987792969,435.2200012207031,426.3500061035156,434.6000061035156,18117700,MSFT
2024-12-30,419.849365234375,424.8299865722656,427.5499877929688,421.8999938964844,426.05999755859375,13158700,MSFT
2024-12-31,416.5584106445313,421.5,426.7300109863281,420.6600036621094,426.1000061035156,13246500,MSFT
2025-01-02,413.672607421875,418.5799865722656,426.0700073242188,414.8500061035156,425.5299987792969,16896500,MSFT
2025-01-03,418.3867492675781,423.3500061035156,424.0299987792969,419.5400085449219,421.0799865722656,16662900,MSFT
2025-01-06,422.8340148925781,427.8500061035156,434.3200073242188,425.4800109863281,428.0,20573600,MSFT
2025-01-07,417.4181823730469,422.3699951171875,430.6499938964844,420.7999877929688,429.0,18139100,MSFT
2025-01-08,419.5824890136719,424.55999755859375,426.9700012207031,421.5400085449219,423.4599914550781,15054600,MSFT
2025-01-10,414.0382995605469,418.9500122070313,424.7099914550781,415.0199890136719,424.6300048828125,20201100,MSFT
2025-01-13,412.2989501953125,417.1900024414063,418.5,412.2900085449219,415.239990234375,17604800,MSFT
2025-01-14,410.7967529296875,415.6700134277344,419.739990234375,410.7200012207031,417.80999755859375,16935900,MSFT
2025-01-15,421.3119812011719,426.30999755859375,428.1499938964844,418.2699890136719,419.1300048828125,19637800,MSFT
2025-01-16,419.6022338867188,424.5799865722656,429.489990234375,424.3900146484375,428.7000122070313,15300000,MSFT
2025-01-17,424.0001220703125,429.0299987792969,434.4800109863281,428.1700134277344,434.0899963378906,26197500,MSFT
2025-01-21,423.4763488769531,428.5,430.8999938964844,425.6000061035156,430.2000122070313,26085700,MSFT
2025-01-22,440.9688720703125,446.2000122070313,447.2699890136719,436.0,437.55999755859375,27803800,MSFT
2025-01-23,441.4728088378906,446.7099914550781,446.75,441.5,442.0,18389300,MSFT
2025-01-24,438.8538818359375,444.05999755859375,446.6499938964844,441.3999938964844,445.1600036621094,15549500,MSFT
2025-01-27,429.46527099609375,434.55999755859375,435.2000122070313,423.5,424.010009765625,35647800,MSFT
2025-01-28,441.95709228515625,447.2000122070313,448.3800048828125,431.3800048828125,434.6000061035156,23491700,MSFT
2025-01-29,437.1441650390625,442.3299865722656,446.8800048828125,440.3999938964844,446.6900024414063,23581400,MSFT
2025-01-30,410.1246948242188,414.989990234375,422.8599853515625,413.1600036621094,418.7699890136719,54586300,MSFT
2025-01-31,410.1939086914063,415.05999755859375,420.6900024414063,414.9100036621094,418.9800109863281,34161900,MSFT
2025-02-03,406.1024475097656,410.9200134277344,415.4100036621094,408.6600036621094,411.6000061035156,25679100,MSFT
2025-02-04,407.535400390625,412.3699951171875,413.9200134277344,409.739990234375,412.6900024414063,20532100,MSFT
2025-02-05,408.4446411132813,413.2900085449219,413.8299865722656,410.3999938964844,412.3500061035156,16316700,MSFT
2025-02-06,410.9449768066406,415.8200073242188,418.2000122070313,414.0,414.0,16309800,MSFT
2025-02-07,404.9461364746094,409.75,418.6499938964844,408.1000061035156,416.4800109863281,22886800,MSFT
2025-02-10,407.3871765136719,412.2200012207031,415.4599914550781,410.9200134277344,413.7099914550781,20817900,MSFT
2025-02-11,406.6163330078125,411.4400024414063,412.489990234375,409.2999877929688,409.6400146484375,18140600,MSFT
2025-02-12,404.2444763183594,409.0400085449219,410.75,404.3699951171875,407.2099914550781,19121700,MSFT
2025-02-13,405.7268676757813,410.5400085449219,411.0,406.3599853515625,407.0,23891700,MSFT
2025-02-14,403.6416320800781,408.4299926757813,408.9100036621094,405.8800048828125,407.7900085449219,22758500,MSFT
2025-02-18,404.8374633789063,409.6400146484375,410.6000061035156,406.5,408.0,21423100,MSFT
2025-02-19,409.9073181152344,414.7699890136719,415.489990234375,407.6499938964844,407.8800048828125,24114200,MSFT
2025-02-20,412.0760192871094,416.1300048828125,419.30999755859375,412.5400085449219,415.2900085449219,23508700,MSFT
2025-02-21,404.2331237792969,408.2099914550781,418.0499877929688,407.8900146484375,417.3399963378906,27524800,MSFT
2025-02-24,400.0641479492188,404.0,409.3699951171875,399.3200073242188,408.510009765625,26443700,MSFT
2025-02-25,394.0235595703125,397.8999938964844,401.9200134277344,396.7000122070313,401.1000061035156,29387400,MSFT
2025-02-26,395.8357543945313,399.7300109863281,403.6000061035156,394.25,398.010009765625,19619000,MSFT
2025-02-27,388.7058715820313,392.5299987792969,405.739990234375,392.1700134277344,401.2699890136719,21127400,MSFT
2025-02-28,393.1224060058594,396.989990234375,397.6300048828125,386.5700073242188,392.6600036621094,32845700,MSFT
2025-03-03,384.7052307128906,388.489990234375,398.8200073242188,386.1600036621094,398.8200073242188,23007700,MSFT
2025-03-04,384.8240661621094,388.6099853515625,392.5799865722656,381.0,383.3999938964844,29342900,MSFT
2025-03-05,397.1131286621094,401.0199890136719,401.6700134277344,388.80999755859375,389.3399963378906,23433100,MSFT
2025-03-06,393.0234069824219,396.8900146484375,402.1499938964844,392.6799926757813,394.2799987792969,23304600,MSFT
2025-03-07,389.478271484375,393.30999755859375,394.7999877929688,385.5400085449219,392.3200073242188,22034100,MSFT
2025-03-10,376.4563903808594,380.1600036621094,386.3999938964844,377.2200012207031,385.8399963378906,32840100,MSFT
2025-03-11,376.7436218261719,380.4500122070313,386.0,376.9100036621094,379.0,30380200,MSFT
2025-03-12,379.53607177734375,383.2699890136719,385.2200012207031,378.9500122070313,382.9500122070313,24253600,MSFT
2025-03-13,375.0799255371094,378.7699890136719,385.3200073242188,377.4500122070313,383.1600036621094,20473000,MSFT
2025-03-14,384.7745971679688,388.55999755859375,390.2300109863281,379.510009765625,379.7799987792969,19952800,MSFT
2025-03-17,384.9131774902344,388.7000122070313,392.7099914550781,385.5700073242188,386.7000122070313,22474300,MSFT
2025-03-18,379.7836608886719,383.5199890136719,387.3699951171875,381.1000061035156,387.0700073242188,19486900,MSFT
2025-03-19,384.0417785644531,387.8200073242188,389.6799926757813,384.0,385.5299987792969,19185500,MSFT
2025-03-20,383.0712890625,386.8399963378906,391.7900085449219,383.2799987792969,385.739990234375,18470500,MSFT
2025-03-21,387.4482727050781,391.260009765625,391.739990234375,382.7999877929688,383.2200012207031,39675900,MSFT
2025-03-24,389.25048828125,393.0799865722656,395.3999938964844,389.80999755859375,395.3999938964844,21004500,MSFT
2025-03-25,391.3102722167969,395.1600036621094,396.3599853515625,392.6400146484375,393.9200134277344,15775000,MSFT
2025-03-26,386.1708068847656,389.9700012207031,395.30999755859375,388.5700073242188,395.0,16108400,MSFT
2025-03-27,386.7748718261719,390.5799865722656,392.239990234375,387.3999938964844,390.1300048828125,13766800,MSFT
2025-03-28,375.109619140625,378.7999877929688,389.1300048828125,376.9299926757813,388.0799865722656,21632000,MSFT
2025-03-31,371.7328796386719,375.3900146484375,377.0700073242188,367.239990234375,372.5400085449219,35184700,MSFT
2025-04-01,378.4666137695313,382.1900024414063,382.8500061035156,373.2300109863281,374.6499938964844,19689500,MSFT
2025-04-02,378.4171447753906,382.1400146484375,385.0799865722656,376.6199951171875,377.9700012207031,16092600,MSFT
2025-04-03,369.4750671386719,373.1099853515625,377.4800109863281,369.3500061035156,374.7900085449219,30198000,MSFT
2025-04-04,356.3343200683594,359.8399963378906,374.5899963378906,359.4800109863281,364.1300048828125,49209900,MSFT
2025-04-07,354.3736267089844,357.8599853515625,371.0,344.7900085449219,350.8800048828125,50425000,MSFT
2025-04-08,351.1058044433594,354.5599975585937,373.6499938964844,350.25,368.260009765625,35868900,MSFT
2025-04-09,386.6857604980469,390.489990234375,393.2300109863281,353.1000061035156,353.5400085449219,50199700,MSFT
2025-04-10,377.6347961425781,381.3500061035156,383.8999938964844,367.7999877929688,382.05999755859375,38024400,MSFT
2025-04-11,384.6656494140625,388.4500122070313,390.0499877929688,378.8900146484375,380.6400146484375,23839200,MSFT
2025-04-14,384.0318908691406,387.80999755859375,394.6499938964844,384.2099914550781,393.2200012207031,19251200,MSFT
2025-04-15,381.97216796875,385.7300109863281,391.8900146484375,384.1600036621094,388.510009765625,17199900,MSFT
2025-04-16,367.9896545410156,371.6099853515625,381.6099853515625,368.0,380.6700134277344,21967800,MSFT
2025-04-17,364.1969909667969,367.7799987792969,374.3200073242188,366.8900146484375,373.75,21120200,MSFT
2025-04-21,355.6213684082031,359.1199951171875,364.4800109863281,355.6700134277344,362.8200073242188,20807300,MSFT
2025-04-22,363.2463684082031,366.8200073242188,367.7699890136719,359.8599853515625,363.3800048828125,19485000,MSFT
2025-04-23,370.7426452636719,374.3900146484375,380.3900146484375,373.0199890136719,376.05999755859375,20545500,MSFT
2025-04-24,383.5268249511719,387.2999877929688,388.4500122070313,375.1900024414063,375.7000122070313,22232300,MSFT
2025-04-25,388.0325317382813,391.8500061035156,392.1600036621094,384.6000061035156,387.0,18973200,MSFT
2025-04-28,387.3492431640625,391.1600036621094,392.739990234375,386.6400146484375,391.9599914550781,16579400,MSFT
2025-04-29,390.2012023925781,394.0400085449219,395.1000061035156,390.3800048828125,391.2999877929688,14974000,MSFT
2025-04-30,391.4093017578125,395.260009765625,396.6600036621094,384.4400024414063,390.2999877929688,36461100,MSFT
2025-05-01,421.2556457519531,425.3999938964844,436.989990234375,424.8999938964844,431.1099853515625,58938100,MSFT
2025-05-02,431.0393981933594,435.2799987792969,439.4400024414063,429.989990234375,431.739990234375,30757400,MSFT
2025-05-05,431.9207458496094,436.1700134277344,439.5,432.1099853515625,432.8699951171875,20136100,MSFT
2025-05-06,429.0885925292969,433.30999755859375,437.7300109863281,431.1700134277344,432.2000122070313,15104200,MSFT
2025-05-07,429.1282348632813,433.3500061035156,438.1199951171875,431.1099853515625,433.8399963378906,23295300,MSFT
2025-05-08,433.9012756347656,438.1700134277344,443.6700134277344,435.6600036621094,437.9299926757813,23491300,MSFT
2025-05-09,434.4557800292969,438.7300109863281,440.739990234375,435.8800048828125,440.0,15324200,MSFT
2025-05-12,444.88323974609375,449.260009765625,449.3699951171875,439.7799987792969,445.9400024414063,22821900,MSFT
2025-05-13,444.764404296875,449.1400146484375,450.6700134277344,445.3599853515625,447.7799987792969,23618800,MSFT
2025-05-14,448.5273742675781,452.9400024414063,453.8999938964844,448.1400146484375,448.1400146484375,19902800,MSFT
2025-05-15,449.5392761230469,453.1300048828125,456.1900024414063,450.4299926757813,450.7699890136719,21992300,MSFT
2025-05-16,450.6702575683594,454.2699890136719,454.3599853515625,448.7300109863281,452.0499877929688,23849800,MSFT
2025-05-19,455.2337951660156,458.8699951171875,459.5899963378906,450.7999877929688,450.8800048828125,21336500,MSFT
2025-05-20,454.5393371582031,458.1700134277344,458.3399963378906,454.3200073242188,455.5899963378906,15441800,MSFT
2025-05-21,448.9837036132813,452.5700073242188,457.7799987792969,451.80999755859375,454.5700073242188,19216900,MSFT
2025-05-22,451.2555847167969,454.8599853515625,460.25,453.8999938964844,454.9500122070313,18025600,MSFT
2025-05-23,446.6126708984375,450.1799926757813,453.6900024414063,448.9100036621094,449.9800109863281,16883500,MSFT
2025-05-27,457.0393371582031,460.6900024414063,460.9500122070313,456.1199951171875,456.4800109863281,20974300,MSFT
2025-05-28,453.7357482910156,457.3599853515625,462.5199890136719,456.9299926757813,461.2200012207031,17086300,MSFT
2025-05-29,455.0452880859375,458.6799926757813,461.7200012207031,455.30999755859375,461.5499877929688,13974800,MSFT
2025-05-30,456.71197509765625,460.3599853515625,461.6799926757813,455.5400085449219,459.7200012207031,34770500,MSFT
2025-06-02,458.3092346191406,461.9700012207031,462.1099853515625,456.8900146484375,457.1400146484375,16626500,MSFT
2025-06-03,459.3013000488281,462.9700012207031,464.1400146484375,460.8599853515625,461.4700012207031,15743800,MSFT
2025-06-04,460.1941528320313,463.8699951171875,465.6900024414063,463.0199890136719,464.0,14162700,MSFT
2025-06-05,463.9739379882813,467.6799926757813,469.6499938964844,464.0299987792969,464.9599914550781,20131700,MSFT
2025-06-06,466.6525573730469,470.3800048828125,473.3399963378906,468.7799987792969,470.0899963378906,15285600,MSFT
2025-06-09,469.0038146972656,472.75,473.4299926757813,468.6199951171875,469.7000122070313,16469900,MSFT
2025-06-10,467.1883239746094,470.9200134277344,472.7999877929688,466.9599914550781,471.1900024414063,15375900,MSFT
2025-06-11,468.8748168945313,472.6199951171875,475.4700012207031,469.6600036621094,470.0199890136719,16399200,MSFT
2025-06-12,475.0753173828125,478.8699951171875,480.4200134277344,473.5199890136719,475.0199890136719,18950600,MSFT
2025-06-13,471.1962890625,474.9599914550781,479.1799926757813,472.760009765625,476.4100036621094,16814500,MSFT
2025-06-16,475.3431701660156,479.1400146484375,480.6900024414063,475.0,475.2099914550781,15626100,MSFT
2025-06-17,474.25189208984375,478.0400085449219,478.739990234375,474.0799865722656,475.3999938964844,15414100,MSFT
2025-06-18,476.4344482421875,480.239990234375,481.0,474.4599914550781,478.0,17526500,MSFT
2025-06-20,473.616943359375,477.3999938964844,483.4599914550781,476.8699951171875,482.2300109863281,37576200,MSFT
2025-06-23,482.1488037109375,486.0,487.75,472.510009765625,478.2099914550781,24864000,MSFT
2025-06-24,486.2261962890625,490.1099853515625,491.8500061035156,486.7999877929688,488.9500122070313,22305600,MSFT
2025-06-25,488.369140625,492.2699890136719,494.55999755859375,489.3900146484375,492.0400085449219,17495100,MSFT
2025-06-26,493.508056640625,497.4500122070313,498.0400085449219,492.80999755859375,492.9800109863281,21578900,MSFT
2025-06-27,492.0100402832031,495.9400024414063,499.2999877929688,493.0299987792969,497.5499877929688,34539200,MSFT
2025-06-30,493.4684143066406,497.4100036621094,500.760009765625,495.3299865722656,497.0400085449219,28369000,MSFT
2025-07-01,488.1508483886719,492.0499877929688,498.0499877929688,490.9800109863281,496.4700012207031,19945400,MSFT
2025-07-02,487.1984558105469,491.0899963378906,493.5,488.7000122070313,489.989990234375,16319600,MSFT
2025-07-03,494.8870544433594,498.8399963378906,500.1300048828125,493.4400024414063,493.80999755859375,13984800,MSFT
2025-07-07,493.7759399414063,497.7200012207031,498.75,495.2300109863281,497.3800048828125,13981600,MSFT
2025-07-08,492.68463134765625,496.6199951171875,498.2000122070313,494.1099853515625,497.239990234375,11846600,MSFT
2025-07-09,499.5200805664063,503.510009765625,506.7799987792969,499.739990234375,500.2999877929688,18659500,MSFT
2025-07-10,497.5061340332031,501.4800109863281,504.4400024414063,497.75,503.0499877929688,16492100,MSFT
2025-07-11,499.33154296875,503.3200073242188,505.0299987792969,497.7999877929688,498.4700012207031,16459500,MSFT
2025-07-14,499.033935546875,503.0199890136719,503.9700012207031,501.0299987792969,501.5199890136719,12058800,MSFT
2025-07-15,501.8117370605469,505.8200073242188,508.2999877929688,502.7900085449219,503.0199890136719,14927200,MSFT
2025-07-16,501.6133117675781,505.6199951171875,506.7200012207031,501.8900146484375,505.1799926757813,15154400,MSFT
2025-07-17,507.6451416015625,511.7000122070313,513.3699951171875,505.6199951171875,505.6799926757813,17503100,MSFT
2025-07-18,506.0082092285156,510.0499877929688,514.6400146484375,507.4299926757813,514.47998046875,21209700,MSFT
2025-07-21,506.0181274414063,510.05999755859375,512.0900268554688,505.5499877929688,506.7099914550781,14066800,MSFT
2025-07-22,501.26611328125,505.2699890136719,511.2000122070313,505.2699890136719,510.9700012207031,13868600,MSFT
2025-07-23,501.861328125,505.8699951171875,506.7900085449219,500.7000122070313,506.75,16396600,MSFT
2025-07-24,506.8316345214844,510.8800048828125,513.6699829101562,507.2999877929688,508.7699890136719,16107000,MSFT
2025-07-25,509.6392517089844,513.7100219726562,518.2899780273438,510.3599853515625,512.469970703125,19125700,MSFT
2025-07-28,508.4388122558594,512.5,515.0,510.1199951171875,514.0800170898438,14308000,MSFT
2025-07-29,508.50823974609375,512.5700073242188,517.6199951171875,511.55999755859375,515.530029296875,16469200,MSFT
2025-07-30,509.17291259765625,513.239990234375,515.9500122070312,509.4400024414063,515.1699829101562,26380400,MSFT
2025-07-31,529.2723388671875,533.5,555.4500122070312,531.9000244140625,555.22998046875,51617300,MSFT
2025-08-01,519.956787109375,524.1099853515625,535.7999877929688,520.8599853515625,535.0,28977600,MSFT
2025-08-04,531.3955078125,535.6400146484375,538.25,528.1300048828125,528.27001953125,25349000,MSFT
2025-08-05,523.5679931640625,527.75,537.2999877929688,527.239990234375,537.1799926757812,19171600,MSFT
2025-08-06,520.7802124023438,524.9400024414062,531.7000122070312,524.030029296875,530.9000244140625,21355700,MSFT
2025-08-07,516.7127685546875,520.8400268554688,528.0900268554688,517.5499877929688,526.7999877929688,16079100,MSFT
2025-08-08,517.9031982421875,522.0399780273438,524.6599731445312,519.4099731445312,522.5999755859375,15531000,MSFT
2025-08-11,517.6353759765625,521.77001953125,527.5900268554688,519.719970703125,522.2999877929688,20194400,MSFT
2025-08-12,525.046142578125,529.239990234375,530.97998046875,522.7000122070312,523.75,18667000,MSFT
2025-08-13,516.454833984375,520.5800170898438,532.7000122070312,519.3699951171875,532.1099853515625,19619200,MSFT
2025-08-14,518.3397216796875,522.47998046875,525.9500122070312,520.1400146484375,522.5599975585938,20269100,MSFT
2025-08-15,516.0480346679688,520.1699829101562,526.0999755859375,519.0800170898438,522.77001953125,25213300,MSFT
2025-08-18,513.0023193359375,517.0999755859375,522.8200073242188,514.02001953125,521.5900268554688,23760600,MSFT
2025-08-19,505.7304382324219,509.7699890136719,515.1599731445312,508.5499877929688,515.0,21481000,MSFT
2025-08-20,501.7125549316406,505.7200012207031,511.0,504.4400024414063,509.8699951171875,27723000,MSFT
2025-08-21,501.0666198730469,504.239990234375,507.6300048828125,502.7200012207031,503.6900024414063,18443300,MSFT
2025-08-22,504.037841796875,507.2300109863281,510.7300109863281,502.4100036621094,504.25,24324200,MSFT
2025-08-25,501.0865173339844,504.260009765625,508.1900024414063,504.1199951171875,506.6300048828125,21638600,MSFT
2025-08-26,498.8804626464844,502.0400085449219,504.9800109863281,498.510009765625,504.3599853515625,30835700,MSFT
2025-08-27,503.5509033203125,506.739990234375,507.2900085449219,499.8999938964844,502.0,17277900,MSFT
2025-08-28,506.4326477050781,509.6400146484375,511.0899963378906,505.5,507.0899963378906,18015600,MSFT
2025-08-29,503.501220703125,506.6900024414063,509.6000061035156,504.489990234375,508.6600036621094,20961600,MSFT
2025-09-02,501.9410705566406,505.1199951171875,506.0,496.80999755859375,500.4700012207031,18128000,MSFT
2025-09-03,502.1696166992188,505.3500061035156,507.7900085449219,502.3200073242188,503.7900085449219,16345100,MSFT
2025-09-04,504.7731628417969,507.9700012207031,508.1499938964844,503.1499938964844,504.2999877929688,15509500,MSFT
2025-09-05,491.8847961425781,495.0,511.9700012207031,492.3699951171875,509.0700073242188,31994800,MSFT
2025-09-08,495.0646667480469,498.2000122070313,501.2000122070313,495.0299987792969,498.1099853515625,16771000,MSFT
2025-09-09,495.2733154296875,498.4100036621094,502.25,497.7000122070313,501.4299926757813,14410500,MSFT
2025-09-10,497.2209777832031,500.3699951171875,503.2300109863281,496.7200012207031,502.9800109863281,21611800,MSFT
2025-09-11,497.8569641113281,501.010009765625,503.1700134277344,497.8800048828125,502.25,18881600,MSFT
2025-09-12,506.6910095214844,509.8999938964844,512.5499877929688,503.8500061035156,506.6499938964844,23624900,MSFT
2025-09-15,512.1166381835938,515.3599853515625,515.469970703125,507.0,508.7900085449219,17143800,MSFT
2025-09-16,505.83642578125,509.0400085449219,517.22998046875,508.6000061035156,516.8800048828125,19711900,MSFT
2025-09-17,506.8102416992188,510.0199890136719,511.2900085449219,505.9299926757813,510.6199951171875,15816600,MSFT
2025-09-18,505.2501220703125,508.4500122070313,513.0700073242188,507.6600036621094,511.489990234375,18913700,MSFT
2025-09-19,514.6704711914062,517.9299926757812,519.2999877929688,510.30999755859375,510.55999755859375,52474100,MSFT
2025-09-22,511.21240234375,514.4500122070312,517.739990234375,512.5399780273438,515.5900268554688,20009300,MSFT
2025-09-23,506.0252380371094,509.2300109863281,514.5900268554688,507.30999755859375,513.7999877929688,19799600,MSFT
2025-09-24,506.9394226074219,510.1499938964844,512.47998046875,506.9200134277344,510.3800048828125,13533700,MSFT
2025-09-25,503.8390808105469,507.0299987792969,510.010009765625,505.0400085449219,508.2999877929688,15786500,MSFT
2025-09-26,508.2411804199219,511.4599914550781,513.9400024414062,506.6199951171875,510.05999755859375,16213100,MSFT
2025-09-29,511.3614196777344,514.5999755859375,516.8499755859375,508.8800048828125,511.5,17617800,MSFT
2025-09-30,514.6903686523438,517.9500122070312,518.1599731445312,509.6600036621094,513.239990234375,19728200,MSFT
2025-10-01,516.4392700195312,519.7100219726562,520.510009765625,511.6900024414063,514.7999877929688,22632300,MSFT
2025-10-02,512.4942626953125,515.739990234375,521.5999755859375,510.6799926757813,517.6400146484375,21222900,MSFT
2025-10-03,514.0940551757812,517.3499755859375,520.489990234375,515.0,517.0999755859375,15112300,MSFT
2025-10-06,525.2435302734375,528.5700073242188,531.030029296875,518.2000122070312,518.6099853515625,21388600,MSFT
2025-10-07,520.682373046875,523.97998046875,529.7999877929688,521.4400024414062,528.2899780273438,14615200,MSFT
2025-10-08,521.5469360351562,524.8499755859375,526.9500122070312,523.0900268554688,523.280029296875,13363400,MSFT
2025-10-09,519.1123657226562,522.4000244140625,524.3300170898438,517.4000244140625,522.3400268554688,18343600,MSFT
2025-10-10,507.7443237304688,510.9599914550781,523.5800170898438,509.6300048828125,519.6400146484375,24133800,MSFT
2025-10-13,510.8149108886719,514.0499877929688,516.4099731445312,511.6799926757813,516.4099731445312,14284200,MSFT
2025-10-14,510.337890625,513.5700073242188,515.280029296875,506.0,510.2300109863281,14684300,MSFT
2025-10-15,510.1988220214844,513.4299926757812,517.1900024414062,510.0,514.9600219726562,14694700,MSFT
2025-10-16,508.3902282714844,511.6099853515625,516.8499755859375,508.1300048828125,512.5800170898438,15559600,MSFT
2025-10-17,510.3478698730469,513.5800170898438,515.47998046875,507.30999755859375,509.0400085449219,19867800,MSFT
2025-10-20,513.5376586914062,516.7899780273438,518.7000122070312,513.4299926757812,514.6099853515625,14665600,MSFT
2025-10-21,514.4021606445312,517.6599731445312,518.6900024414062,513.0399780273438,517.5,15586200,MSFT
2025-10-22,517.2639770507812,520.5399780273438,525.22998046875,517.7100219726562,521.1500244140625,18962700,MSFT
2025-10-23,517.283935546875,520.5599975585938,523.9500122070312,518.6099853515625,522.4600219726562,14023500,MSFT
2025-10-24,520.3147583007812,523.6099853515625,525.3499755859375,520.7100219726562,522.7899780273438,15532400,MSFT
2025-10-27,528.1749877929688,531.52001953125,534.5800170898438,529.010009765625,531.780029296875,18734700,MSFT
2025-10-28,538.6585083007812,542.0700073242188,553.719970703125,540.77001953125,550.0,29986700,MSFT
2025-10-29,538.1417846679688,541.5499877929688,546.27001953125,536.72998046875,544.9400024414062,36023000,MSFT
2025-10-30,522.4512329101562,525.760009765625,534.969970703125,522.1199951171875,530.47998046875,41023100,MSFT
2025-10-31,514.5512084960938,517.8099975585938,529.3200073242188,515.0999755859375,528.8800048828125,34006400,MSFT
2025-11-03,513.776123046875,517.030029296875,524.9600219726562,514.5900268554688,519.8099975585938,22374700,MSFT
2025-11-04,511.0931091308594,514.3300170898438,515.5499877929688,507.8399963378906,511.760009765625,20958700,MSFT
2025-11-05,503.96826171875,507.1600036621094,514.8300170898438,506.5799865722656,513.2999877929688,23024300,MSFT
2025-11-06,493.9715576171875,497.1000061035156,505.7000122070313,495.80999755859375,505.6600036621094,27406500,MSFT
2025-11-07,493.6933288574219,496.8200073242188,499.3800048828125,493.25,496.9500122070313,24019800,MSFT
2025-11-10,502.8155822753906,506.0,506.8500061035156,498.7999877929688,500.0400085449219,26101500,MSFT
2025-11-11,505.4786682128906,508.6799926757813,509.6000061035156,502.3500061035156,504.7999877929688,17980000,MSFT
2025-11-12,507.9231872558594,511.1400146484375,511.6700134277344,499.1199951171875,509.3599853515625,26574900,MSFT
2025-11-13,500.1226196289063,503.2900085449219,513.5,501.2900085449219,510.30999755859375,25273100,MSFT
2025-11-14,506.96923828125,510.1799926757813,511.6000061035156,497.4400024414063,498.2300109863281,28505700,MSFT
2025-11-17,504.2961730957031,507.489990234375,512.1199951171875,504.9100036621094,508.4500122070313,19092800,MSFT
2025-11-18,490.6824035644531,493.7900085449219,502.9800109863281,486.7799987792969,495.3699951171875,33815100,MSFT
2025-11-19,484.0543823242188,487.1199951171875,495.1900024414063,482.8299865722656,490.1000061035156,23245300,MSFT
2025-11-20,476.3088684082031,478.4299926757813,493.5700073242188,475.5,492.7099914550781,26802500,MSFT
2025-11-21,470.0268249511719,472.1199951171875,478.9200134277344,468.2699890136719,478.5,31769200,MSFT
2025-11-24,471.8985290527344,474.0,476.8999938964844,468.0199890136719,475.0,34421000,MSFT
2025-11-25,474.8752136230469,476.989990234375,479.1499938964844,464.8900146484375,474.0700073242188,28019800,MSFT
2025-11-26,483.3475036621094,485.5,488.30999755859375,481.2000122070313,486.30999755859375,25709100,MSFT
2025-11-28,489.8286743164063,492.010009765625,492.6300048828125,486.6499938964844,487.6000061035156,14386700,MSFT
2025-12-01,484.5820007324219,486.739990234375,489.8599853515625,484.6499938964844,488.4400024414063,23964000,MSFT
2025-12-02,487.82757568359375,490.0,493.5,486.3200073242188,486.7200012207031,19562700,MSFT
2025-12-03,475.6119689941406,477.7300109863281,484.239990234375,475.2000122070313,476.3200073242188,34615100,MSFT
2025-12-04,478.7081604003906,480.8399963378906,481.3200073242188,476.489990234375,479.760009765625,22318200,MSFT
2025-12-05,481.0178833007813,483.1600036621094,483.3999938964844,478.8800048828125,482.5199890136719,22608700,MSFT
2025-12-08,488.8430480957031,491.0199890136719,492.2999877929688,484.3800048828125,484.8900146484375,21965900,MSFT
2025-12-09,489.8385925292969,492.0199890136719,492.1199951171875,488.5,489.1000061035156,14696100,MSFT
2025-12-10,476.4382629394531,478.55999755859375,484.25,475.0799865722656,484.0299987792969,35756200,MSFT
2025-12-11,481.3265075683594,483.4700012207031,486.0299987792969,475.8599853515625,476.6300048828125,24669200,MSFT
2025-12-12,476.4084167480469,478.5299987792969,482.4500122070313,476.3399963378906,479.8200073242188,21248100,MSFT
2025-12-15,472.7148742675781,474.8200073242188,480.7200012207031,472.5199890136719,480.1000061035156,23727700,MSFT
2025-12-16,474.2779235839844,476.3900146484375,477.8900146484375,470.8800048828125,471.9100036621094,20705600,MSFT
2025-12-17,474.0090942382813,476.1199951171875,480.0,475.0,476.9100036621094,24527200,MSFT
2025-12-18,481.8342590332031,483.9800109863281,489.6000061035156,477.8900146484375,478.1900024414063,28573500,MSFT
2025-12-19,483.7656555175781,485.9200134277344,487.8500061035156,482.489990234375,487.3599853515625,70836100,MSFT
2025-12-22,482.7701110839844,484.9200134277344,488.7300109863281,482.6900024414063,486.1199951171875,16963000,MSFT
2025-12-23,484.6915588378906,486.8500061035156,487.8299865722656,484.739990234375,484.9800109863281,14683600,MSFT
2025-12-24,485.8563232421875,488.0199890136719,489.1600036621094,484.8299865722656,485.6799926757813,5855900,MSFT
2025-12-26,485.5477294921875,487.7099914550781,488.1199951171875,485.9599914550781,486.7099914550781,8842200,MSFT
2025-12-29,484.9404296875,487.1000061035156,488.3500061035156,484.1799926757813,484.8599853515625,10893400,MSFT
2025-12-30,485.3187561035156,487.4800109863281,489.6799926757813,485.5,485.9299926757813,13944500,MSFT
2025-12-31,481.4758605957031,483.6199951171875,488.1400146484375,483.2999877929688,487.8399963378906,15601600,MSFT
2026-01-02,470.84320068359375,472.9400024414063,484.6600036621094,470.1600036621094,484.3900146484375,25571600,MSFT
2026-01-05,470.7536010742188,472.8500061035156,476.0700073242188,469.5,474.05999755859375,25250300,MSFT
2026-01-06,476.3885192871094,478.510009765625,478.739990234375,469.75,473.7999877929688,23037700,MSFT
2026-01-07,481.3265075683594,483.4700012207031,489.7000122070313,477.9500122070313,479.760009765625,25564200,MSFT
2026-01-08,475.9902648925781,478.1099853515625,482.6600036621094,475.8599853515625,481.239990234375,18162600,MSFT
2026-01-09,477.1550903320313,479.2799987792969,479.8200073242188,472.2000122070313,474.05999755859375,18491000,MSFT
2026-01-12,475.06439208984375,477.1799926757813,480.989990234375,475.6799926757813,476.6700134277344,23519900,MSFT
2026-01-13,468.5832824707031,470.6700134277344,475.7799987792969,465.9500122070313,474.6799926757813,28545800,MSFT
2026-01-14,457.3433532714844,459.3800048828125,468.2000122070313,457.1700134277344,466.4599914550781,28184300,MSFT
2026-01-15,454.6354064941406,456.6600036621094,464.25,455.8999938964844,464.1199951171875,23225800,MSFT
2026-01-16,457.8211975097656,459.8599853515625,463.1900024414063,456.4800109863281,457.8299865722656,34246700,MSFT
2026-01-20,452.5048522949219,454.5199890136719,456.7999877929688,449.2799987792969,451.2200012207031,26130000,MSFT
2026-01-21,442.1409912109375,444.1099853515625,452.6900024414063,438.6799926757813,452.6000061035156,37980500,MSFT
2026-01-22,449.1398620605469,451.1400146484375,452.8399963378906,444.7000122070313,447.6199951171875,25349400,MSFT
2026-01-23,463.8841857910156,465.9500122070313,471.1000061035156,450.5299987792969,451.8699951171875,38000200,MSFT
2026-01-26,468.1949768066406,470.2799987792969,474.25,462.0,465.30999755859375,29291200,MSFT
2026-01-27,478.4493408203125,480.5799865722656,482.8699951171875,473.1600036621094,473.7000122070313,29213900,MSFT
2026-01-28,479.4946594238281,481.6300048828125,483.739990234375,478.0,483.2099914550781,36875400,MSFT
2026-01-29,431.57806396484375,433.5,442.5,421.0199890136719,439.989990234375,128855300,MSFT
2026-01-30,428.3822937011719,430.2900085449219,439.6000061035156,426.4500122070313,439.1700134277344,58566800,MSFT
2026-02-02,421.4929809570313,423.3699951171875,430.739990234375,422.25,430.239990234375,42219900,MSFT
2026-02-03,409.3868713378906,411.2099914550781,422.0499877929688,408.55999755859375,422.010009765625,61424100,MSFT
2026-02-04,412.3536987304688,414.1900024414063,419.7999877929688,409.239990234375,411.0,45012400,MSFT
2026-02-05,391.9246520996094,393.6700134277344,408.2999877929688,392.3200073242188,407.4400024414063,66289200,MSFT
2026-02-06,399.3615417480469,401.1400146484375,401.7900085449219,392.9200134277344,399.1700134277344,53515300,MSFT
2026-02-09,411.7662963867188,413.6000061035156,414.8900146484375,400.8699951171875,404.8500061035156,45480500,MSFT
2026-02-10,411.437744140625,413.2699890136719,423.6799926757813,412.7000122070313,419.6199951171875,44857900,MSFT
2026-02-11,402.5771789550781,404.3699951171875,416.4599914550781,401.010009765625,416.1799926757813,42491000,MSFT
2026-02-12,400.0584106445313,401.8399963378906,406.2000122070313,398.010009765625,405.0,40802400,MSFT
2026-02-13,399.5407409667969,401.3200073242188,405.5400085449219,398.0499877929688,404.4500122070313,34091600,MSFT
2026-02-17,395.1004943847656,396.8599853515625,400.5199890136719,394.5299987792969,399.2200012207031,32078800,MSFT
2026-02-18,397.8283386230469,399.6000061035156,402.55999755859375,396.3200073242188,398.1300048828125,23223400,MSFT
2026-02-19,397.5988464355469,398.4599914550781,404.4299926757813,396.6700134277344,400.6900024414063,28234000,MSFT
2026-02-20,396.37152099609375,397.2300109863281,400.1199951171875,395.1600036621094,396.1099853515625,34015200,MSFT
2026-02-23,383.6390686035156,384.4700012207031,395.3599853515625,383.1000061035156,395.0,43238300,MSFT
2026-02-24,388.1593017578125,389.0,389.3599853515625,381.7099914550781,384.1400146484375,33884700,MSFT
2026-02-25,399.7342224121094,400.6000061035156,401.4700012207031,390.1600036621094,390.5299987792969,43625500,MSFT
2026-02-26,400.851806640625,401.7200012207031,407.489990234375,398.739990234375,404.7099914550781,34405900,MSFT
2026-02-27,391.8912048339844,392.739990234375,396.8200073242188,389.8800048828125,390.8800048828125,51367200,MSFT
2026-03-02,397.6886291503906,398.5499877929688,401.1900024414063,390.6300048828125,392.8599853515625,35474900,MSFT
2026-03-03,403.0570068359375,403.9299926757813,406.7000122070313,392.6700134277344,393.1400146484375,38199200,MSFT
2026-03-04,404.32427978515625,405.2000122070313,411.0299987792969,400.30999755859375,401.2699890136719,35808000,MSFT
2026-03-05,409.79241943359375,410.6799926757813,411.6099853515625,404.3999938964844,404.4200134277344,39001300,MSFT
2026-03-06,408.0761413574219,408.9599914550781,413.0499877929688,408.510009765625,409.2000122070313,31123900,MSFT
2026-03-09,408.5251770019531,409.4100036621094,410.2099914550781,403.5,404.9200134277344,30131900,MSFT
2026-03-10,404.8830871582031,405.760009765625,410.2000122070313,402.9299926757813,410.0299987792969,31706400,MSFT
2026-03-11,404.0049743652344,404.8800048828125,409.010009765625,401.5899963378906,405.5700073242188,25512100,MSFT
2026-03-12,400.9914855957031,401.8599853515625,406.1199951171875,401.7099914550781,404.6300048828125,27263900,MSFT
2026-03-13,394.6951293945313,395.5499877929688,404.7999877929688,394.25,401.0,26848000,MSFT
2026-03-16,399.0856323242188,399.9500122070313,400.6300048828125,394.7900085449219,398.0700073242188,27733700,MSFT
2026-03-17,398.5467834472656,399.4100036621094,404.3999938964844,397.75,400.2699890136719,26228300,MSFT
2026-03-18,390.9432678222656,391.7900085449219,398.0,391.0,397.1300048828125,25908500,MSFT
2026-03-19,388.1792297363281,389.0199890136719,392.489990234375,387.05999755859375,390.1000061035156,25138800,MSFT
2026-03-20,381.0447082519531,381.8699951171875,387.0,380.1199951171875,386.7900085449219,50853200,MSFT
2026-03-23,382.1722717285156,383.0,387.2099914550781,381.6799926757813,383.8999938964844,29680100,MSFT
2026-03-24,371.9344177246094,372.739990234375,382.4700012207031,371.8500061035156,382.3599853515625,42733600,MSFT
2026-03-25,370.2381286621094,371.0400085449219,377.05999755859375,369.6300048828125,376.9200134277344,31181200,MSFT
2026-03-26,365.1790771484375,365.9700012207031,374.7200012207031,365.1900024414063,370.8200073242188,36836600,MSFT
2026-03-27,355.9989318847656,356.7699890136719,362.4500122070313,356.510009765625,361.8999938964844,37883400,MSFT
2026-03-30,358.1842041015625,358.9599914550781,365.3599853515625,356.2799987792969,361.8999938964844,44797000,MSFT
2026-03-31,369.3699951171875,370.1700134277344,372.8999938964844,363.0700073242188,364.5499877929688,45244400,MSFT
2026-04-01,368.57171630859375,369.3699951171875,373.989990234375,368.2000122070313,373.489990234375,29417200,MSFT
2026-04-02,372.6528625488281,373.4599914550781,373.6400146484375,364.1499938964844,367.2099914550781,24099100,MSFT
2026-04-06,372.0741271972656,372.8800048828125,373.7300109863281,369.5,373.489990234375,16146600,MSFT
2026-04-07,371.48541259765625,372.2900085449219,372.4500122070313,366.55999755859375,370.3399963378906,21443300,MSFT
2026-04-08,373.52099609375,374.3299865722656,385.0,371.4100036621094,384.9800109863281,33064800,MSFT
2026-04-09,372.26373291015625,373.0700073242188,373.5,367.0499877929688,372.5,30435300,MSFT
2026-04-10,370.0684814453125,370.8699951171875,375.6400146484375,370.0299987792969,372.9800109863281,28111100,MSFT
2026-04-13,383.539306640625,384.3699951171875,384.5400085449219,371.0199890136719,373.6099853515625,35745800,MSFT
2026-04-14,392.2604064941406,393.1099853515625,394.6900024414063,386.5199890136719,387.9200134277344,37504500,MSFT
2026-04-15,410.3312683105469,411.2200012207031,414.3699951171875,396.7300109863281,398.0,45063400,MSFT
2026-04-16,419.3517456054688,420.260009765625,420.8200073242188,412.1400146484375,419.8599853515625,41642400,MSFT
2026-04-17,421.8762817382813,422.7900085449219,431.5799865722656,420.6900024414063,424.8200073242188,48568200,MSFT
2026-04-20,417.1664733886719,418.0700073242188,423.3299865722656,416.2999877929688,421.1499938964844,27582200,MSFT
2026-04-21,423.2433166503906,424.1600036621094,427.1799926757813,417.2000122070313,420.239990234375,32048500,MSFT
2026-04-22,431.984375,432.9200134277344,433.7000122070313,423.6700134277344,426.1900024414063,29378200,MSFT
2026-04-23,414.8514709472656,415.75,423.6600036621094,411.4100036621094,419.8900146484375,38308000,MSFT
2026-04-24,423.7023010253906,424.6199951171875,424.9500122070313,415.7999877929688,416.9700012207031,27457400,MSFT
2026-04-27,423.9018859863281,424.8200073242188,427.1099853515625,417.0700073242188,422.3800048828125,30867300,MSFT
2026-04-28,428.3222961425781,429.25,429.9200134277344,421.8999938964844,424.5700073242188,30438100,MSFT
2026-04-29,423.5426330566406,424.4599914550781,426.8200073242188,420.2900085449219,424.5799865722656,38288300,MSFT
2026-04-30,406.8987121582031,407.7799987792969,414.4200134277344,398.010009765625,410.80999755859375,70909400,MSFT
2026-05-01,413.5443115234375,414.4400024414063,417.1099853515625,410.4400024414063,412.7999877929688,31372400,MSFT
2026-05-04,412.72607421875,413.6199951171875,420.7799987792969,410.7999877929688,411.5400085449219,28066500,MSFT
2026-05-05,410.4909362792969,411.3800048828125,416.7799987792969,408.7999877929688,415.3200073242188,25700900,MSFT
2026-05-06,413.0653381347656,413.9599914550781,418.4200134277344,405.1099853515625,408.0,30285900,MSFT
2026-05-07,419.8606262207031,420.7699890136719,427.9800109863281,418.760009765625,420.1099853515625,34942400,MSFT
2026-05-08,414.2228393554688,415.1199951171875,418.6300048828125,414.0,417.3900146484375,33383800,MSFT
2026-05-11,411.7681579589844,412.6600036621094,412.6900024414063,405.5,407.8699951171875,35657900,MSFT
2026-05-12,406.8887023925781,407.7699890136719,415.5,406.6400146484375,414.4800109863281,38594200,MSFT
2026-05-13,404.3342590332031,405.2099914550781,406.30999755859375,401.0299987792969,403.2000122070313,29667100,MSFT
2026-05-14,408.5451354980469,409.4299926757813,411.8399963378906,400.8800048828125,404.4800109863281,27077500,MSFT
2026-05-15,421.0081481933594,421.9200134277344,428.1700134277344,412.9100036621094,414.2699890136719,50771200,MSFT
2026-05-18,422.6246643066406,423.5400085449219,425.1199951171875,415.6099853515625,416.6199951171875,32564100,MSFT
2026-05-19,416.5178833007813,417.4200134277344,432.7000122070313,416.489990234375,429.8999938964844,33018700,MSFT
2026-05-20,420.1499938964844,421.05999755859375,422.1000061035156,411.2999877929688,414.1700134277344,27864000,MSFT
2026-05-21,419.0899963378906,419.0899963378906,426.3399963378906,415.7099914550781,424.75,31393500,MSFT
2026-05-22,418.5700073242188,418.5700073242188,424.3999938964844,416.3299865722656,419.5400085449219,22390300,MSFT
2026-05-26,416.0299987792969,416.0299987792969,419.7699890136719,413.0199890136719,416.4299926757813,30398000,MSFT
2026-05-27,412.6700134277344,412.6700134277344,415.9400024414063,409.5799865722656,411.010009765625,28824000,MSFT
2018-01-02,4.9282660484313965,4.983749866485596,4.987500190734863,4.862500190734863,4.894499778747559,355616000,NVDA
2018-01-03,5.2526140213012695,5.3117499351501465,5.34250020980835,5.09375,5.102499961853027,914704000,NVDA
2018-01-04,5.280303478240967,5.339749813079834,5.451250076293945,5.317249774932861,5.394000053405762,583268000,NVDA
2018-01-05,5.325050354003906,5.385000228881836,5.422749996185303,5.276999950408936,5.354750156402588,580124000,NVDA
2018-01-08,5.488212585449219,5.550000190734863,5.625,5.464499950408936,5.510000228881836,881216000,NVDA
2018-01-09,5.486729621887207,5.548500061035156,5.5954999923706055,5.466000080108643,5.555500030517578,497000000,NVDA
2018-01-10,5.529744625091553,5.5920000076293945,5.5954999923706055,5.400000095367432,5.454999923706055,582664000,NVDA
2018-01-11,5.5396342277526855,5.602000236511231,5.656750202178955,5.580249786376953,5.625,406032000,NVDA
2018-01-12,5.5124382972717285,5.57450008392334,5.624750137329102,5.5335001945495605,5.590000152587891,359916000,NVDA
2018-01-16,5.441488265991211,5.502749919891357,5.687749862670898,5.417250156402588,5.601250171661377,702348000,NVDA
2018-01-17,5.555455684661865,5.618000030517578,5.627999782562256,5.422500133514404,5.517499923706055,538408000,NVDA
2018-01-18,5.548532485961914,5.611000061035156,5.665999889373779,5.566999912261963,5.598499774932861,408632000,NVDA
2018-01-19,5.688704490661621,5.752749919891357,5.777249813079834,5.675000190734863,5.702250003814697,609380000,NVDA
2018-01-22,5.77720832824707,5.842249870300293,5.843999862670898,5.702499866485596,5.760749816894531,550944000,NVDA
2018-01-23,5.906256675720215,5.972750186920166,5.995749950408936,5.877500057220459,5.896249771118164,475228000,NVDA
2018-01-24,5.829372406005859,5.894999980926514,6.012249946594238,5.838749885559082,5.97599983215332,579972000,NVDA
2018-01-25,5.84296989440918,5.908750057220459,5.993750095367432,5.893750190734863,5.949999809265137,409884000,NVDA
2018-01-26,6.015526294708252,6.083250045776367,6.083499908447266,5.940000057220459,5.953000068664551,516356000,NVDA
2018-01-29,6.102545738220215,6.171249866485596,6.202750205993652,6.015250205993652,6.06850004196167,455116000,NVDA
2018-01-30,6.000444412231445,6.067999839782715,6.1605000495910645,5.960249900817871,6.027750015258789,570832000,NVDA
2018-01-31,6.076587200164795,6.144999980926514,6.231750011444092,6.111249923706055,6.14424991607666,478576000,NVDA
2018-02-01,5.945564270019531,6.012499809265137,6.172500133514404,5.951499938964844,5.9629998207092285,519224000,NVDA
2018-02-02,5.773005962371826,5.8379998207092285,5.949250221252441,5.779250144958496,5.925000190734863,718464000,NVDA
2018-02-05,5.283022880554199,5.34250020980835,5.830749988555908,5.125,5.675000190734863,1165204000,NVDA
2018-02-06,5.576714992523193,5.639500141143799,5.642499923706055,5.099999904632568,5.110000133514404,1114800000,NVDA
2018-02-07,5.65631914138794,5.71999979019165,5.8742499351501465,5.667500019073486,5.739500045776367,802932000,NVDA
2018-02-08,5.3774590492248535,5.438000202178955,5.880499839782715,5.437749862670898,5.8470001220703125,1144000000,NVDA
2018-02-09,5.737407684326172,5.802000045776367,5.972249984741211,5.438000202178955,5.956250190734863,1674604000,NVDA
2018-02-12,5.637283802032471,5.70074987411499,5.88700008392334,5.6257500648498535,5.883999824523926,1093172000,NVDA
2018-02-13,5.751003742218018,5.8157501220703125,5.862500190734863,5.631249904632568,5.664000034332275,625524000,NVDA
2018-02-14,5.968307971954346,6.0355000495910645,6.0647501945495605,5.763750076293945,5.775000095367432,744988000,NVDA
2018-02-15,6.093892574310303,6.162499904632568,6.209249973297119,6.038000106811523,6.119750022888184,698900000,NVDA
2018-02-16,6.028133869171143,6.0960001945495605,6.25,6.086750030517578,6.135000228881836,637656000,NVDA
2018-02-20,6.157675743103027,6.227000236511231,6.296750068664551,6.114999771118164,6.118750095367432,686240000,NVDA
2018-02-21,5.970530986785889,6.037749767303467,6.29925012588501,6.033999919891357,6.292250156402588,892292000,NVDA
2018-02-22,5.990074157714844,6.053750038146973,6.140749931335449,5.987500190734863,6.068250179290772,534364000,NVDA
2018-02-23,6.083580493927002,6.148250102996826,6.148250102996826,6.063000202178955,6.114250183105469,415300000,NVDA
2018-02-26,6.0996599197387695,6.164500236511231,6.19950008392334,6.101500034332275,6.195000171661377,469312000,NVDA
2018-02-27,6.086795806884766,6.151500225067139,6.222750186920166,6.1282501220703125,6.137499809265137,455436000,NVDA
2018-02-28,5.986364364624023,6.050000190734863,6.202499866485596,6.038249969482422,6.162499904632568,523116000,NVDA
2018-03-01,5.744187831878662,5.80525016784668,6.102250099182129,5.703000068664551,6.047749996185303,1040120000,NVDA
2018-03-02,5.851299285888672,5.91349983215332,5.920000076293945,5.546249866485596,5.696499824523926,913428000,NVDA
2018-03-05,5.829283714294434,5.891250133514404,5.931250095367432,5.73799991607666,5.862750053405762,620776000,NVDA
2018-03-06,5.990321159362793,6.053999900817871,6.073500156402588,5.934000015258789,5.977499961853027,636808000,NVDA
2018-03-07,5.982405662536621,6.046000003814697,6.098750114440918,5.948750019073486,5.949999809265137,581208000,NVDA
2018-03-08,5.966079235076904,6.0295000076293945,6.073750019073486,5.984749794006348,6.073750019073486,411912000,NVDA
2018-03-09,6.068739414215088,6.133250236511231,6.146249771118164,6.06125020980835,6.077499866485596,505524000,NVDA
2018-03-12,6.178323268890381,6.24399995803833,6.324999809265137,6.166749954223633,6.175000190734863,605060000,NVDA
2018-03-13,6.127612113952637,6.192749977111816,6.362500190734863,6.151000022888184,6.28725004196167,619772000,NVDA
2018-03-14,6.153092861175537,6.218500137329102,6.263750076293945,6.1554999351501465,6.236249923706055,505496000,NVDA
2018-03-15,6.167932987213135,6.233500003814697,6.315499782562256,6.190999984741211,6.232250213623047,401952000,NVDA
2018-03-16,6.196133136749268,6.26200008392334,6.28125,6.211999893188477,6.25,399456000,NVDA
2018-03-19,5.961627006530762,6.025000095367432,6.233749866485596,5.925000190734863,6.204500198364258,713772000,NVDA
2018-03-20,6.173871040344238,6.239500045776367,6.278749942779541,6.027999877929688,6.027999877929688,554696000,NVDA
2018-03-21,6.148638248443604,6.214000225067139,6.300000190734863,6.183249950408936,6.232999801635742,438688000,NVDA
2018-03-22,5.982653617858887,6.046249866485596,6.197000026702881,6.008500099182129,6.150000095367432,551196000,NVDA
2018-03-23,5.762988090515137,5.824250221252441,6.0625,5.813000202178955,6.059999942779541,735620000,NVDA
2018-03-26,6.047711372375488,6.111999988555908,6.113249778747559,5.897500038146973,5.949999809265137,611424000,NVDA
2018-03-27,5.578697204589844,5.638000011444092,6.25,5.496250152587891,6.193749904632568,1409000000,NVDA
2018-03-28,5.475545406341553,5.533750057220459,5.734749794006348,5.425000190734863,5.603250026702881,945904000,NVDA
2018-03-29,5.728850364685059,5.789750099182129,5.887499809265137,5.517499923706055,5.602749824523926,916628000,NVDA
2018-04-02,5.468122482299805,5.526249885559082,5.866250038146973,5.4375,5.718500137329102,922092000,NVDA
2018-04-03,5.57449197769165,5.633749961853027,5.758749961853027,5.533750057220459,5.695000171661377,667432000,NVDA
2018-04-04,5.596508502960205,5.656000137329102,5.666500091552734,5.349999904632568,5.375249862670898,789168000,NVDA
2018-04-05,5.476286888122559,5.5345001220703125,5.728250026702881,5.462250232696533,5.715000152587891,701240000,NVDA
2018-04-06,5.2999114990234375,5.356249809265137,5.539999961853027,5.326749801635742,5.430749893188477,662988000,NVDA
2018-04-09,5.328605651855469,5.385250091552734,5.54925012588501,5.364999771118164,5.420000076293945,499524000,NVDA
2018-04-10,5.637818336486816,5.697750091552734,5.724999904632568,5.56024980545044,5.618000030517578,761676000,NVDA
2018-04-11,5.596508502960205,5.656000137329102,5.724500179290772,5.623000144958496,5.682750225067139,460244000,NVDA
2018-04-12,5.80330753326416,5.864999771118164,5.882999897003174,5.705249786376953,5.75,593920000,NVDA
2018-04-13,5.726624965667725,5.787499904632568,5.937749862670898,5.738749980926514,5.9292497634887695,503036000,NVDA
2018-04-16,5.726377010345459,5.78725004196167,5.821000099182129,5.691999912261963,5.794250011444092,350792000,NVDA
2018-04-17,5.87603759765625,5.938499927520752,5.960000038146973,5.783750057220459,5.840000152587891,447224000,NVDA
2018-04-18,5.847092628479004,5.909249782562256,5.981249809265137,5.819250106811523,5.887499809265137,391364000,NVDA
2018-04-19,5.665771007537842,5.72599983215332,5.827499866485596,5.670000076293945,5.793749809265137,471996000,NVDA
2018-04-20,5.6576080322265625,5.717750072479248,5.802499771118164,5.68625020980835,5.717249870300293,386200000,NVDA
2018-04-23,5.53812837600708,5.5970001220703125,5.787499904632568,5.570750236511231,5.735750198364258,427508000,NVDA
2018-04-24,5.471834659576416,5.53000020980835,5.71999979019165,5.464000225067139,5.623000144958496,414596000,NVDA
2018-04-25,5.359528541564941,5.416500091552734,5.539500236511231,5.257500171661377,5.5,588492000,NVDA
2018-04-26,5.5712761878967285,5.630499839782715,5.638750076293945,5.51324987411499,5.579999923706055,375824000,NVDA
2018-04-27,5.598733901977539,5.658249855041504,5.757500171661377,5.615499973297119,5.737500190734863,400848000,NVDA
2018-04-30,5.563361644744873,5.622499942779541,5.724999904632568,5.603000164031982,5.674749851226807,327844000,NVDA
2018-05-01,5.618771553039551,5.678500175476074,5.681250095367432,5.554999828338623,5.614250183105469,253788000,NVDA
2018-05-02,5.598239421844482,5.657750129699707,5.71999979019165,5.631249904632568,5.675000190734863,268248000,NVDA
2018-05-03,5.763483047485352,5.824749946594238,5.851250171661377,5.64424991607666,5.690000057220459,443144000,NVDA
2018-05-04,5.913637638092041,5.976500034332275,5.979750156402588,5.778250217437744,5.795750141143799,400660000,NVDA
2018-05-07,6.151608943939209,6.2170000076293945,6.274750232696533,6.072249889373779,6.082250118255615,687616000,NVDA
2018-05-08,6.194156169891357,6.260000228881836,6.262750148773193,6.167749881744385,6.217249870300293,506616000,NVDA
2018-05-09,6.327239513397217,6.394499778747559,6.396749973297119,6.252749919891357,6.280250072479248,596760000,NVDA
2018-05-10,6.434845447540283,6.5032501220703125,6.512499809265137,6.429999828338623,6.447999954223633,994080000,NVDA
2018-05-11,6.296319961547852,6.363249778747559,6.494750022888184,6.263500213623047,6.319499969482422,1214456000,NVDA
2018-05-14,6.316851139068604,6.383999824523926,6.462250232696533,6.360000133514404,6.401750087738037,523140000,NVDA
2018-05-15,6.074428558349609,6.138999938964844,6.322500228881836,6.037499904632568,6.31974983215332,963528000,NVDA
2018-05-16,6.085559844970703,6.15024995803833,6.2129998207092285,6.062749862670898,6.099999904632568,553828000,NVDA
2018-05-17,6.127612113952637,6.192749977111816,6.287499904632568,6.135749816894531,6.151999950408936,519784000,NVDA
2018-05-18,6.083827495574951,6.148499965667725,6.309249877929688,6.143499851226807,6.245250225067139,483716000,NVDA
2018-05-21,6.041776180267334,6.105999946594238,6.2507500648498535,6.012249946594238,6.247000217437744,640624000,NVDA
2018-05-22,6.003680229187012,6.067500114440918,6.144999980926514,6.006249904632568,6.119500160217285,518264000,NVDA
2018-05-23,6.127193927764893,6.188499927520752,6.1897501945495605,6.006249904632568,6.006999969482422,442956000,NVDA
2018-05-24,6.13090705871582,6.192249774932861,6.235000133514404,6.13100004196167,6.184750080108643,437372000,NVDA
2018-05-25,6.17026424407959,6.23199987411499,6.248499870300293,6.169000148773193,6.204999923706055,292112000,NVDA
2018-05-29,6.153183460235596,6.214749813079834,6.2835001945495605,6.167500019073486,6.213749885559082,352684000,NVDA
2018-05-30,6.262093544006348,6.324749946594238,6.333499908447266,6.223750114440918,6.24875020980835,390996000,NVDA
2018-05-31,6.242291927337647,6.304749965667725,6.380000114440918,6.281750202178955,6.292500019073486,493868000,NVDA
2018-06-01,6.376697063446045,6.440499782562256,6.446750164031982,6.341249942779541,6.349999904632568,421968000,NVDA
2018-06-04,6.555656909942627,6.621250152587891,6.643499851226807,6.442500114440918,6.474999904632568,642024000,NVDA
2018-06-05,6.561102390289307,6.6267499923706055,6.664750099182129,6.579249858856201,6.624499797821045,391712000,NVDA
2018-06-06,6.563082218170166,6.628749847412109,6.631999969482422,6.51924991607666,6.535749912261963,371356000,NVDA
2018-06-07,6.507389545440674,6.572500228881836,6.63700008392334,6.481249809265137,6.625,369448000,NVDA
2018-06-08,6.492042541503906,6.557000160217285,6.599999904632568,6.480000019073486,6.499000072479248,360456000,NVDA
2018-06-11,6.450954914093018,6.515500068664551,6.586249828338623,6.502500057220459,6.544250011444092,265372000,NVDA
2018-06-12,6.499468326568604,6.564499855041504,6.576749801635742,6.491499900817871,6.542250156402588,319160000,NVDA
2018-06-13,6.495013236999512,6.559999942779541,6.641749858856201,6.550749778747559,6.565999984741211,338208000,NVDA
2018-06-14,6.60664701461792,6.672749996185303,6.730000019073486,6.590499877929688,6.605500221252441,430016000,NVDA
2018-06-15,6.5658063888549805,6.631499767303467,6.686999797821045,6.583749771118164,6.614999771118164,432260000,NVDA
2018-06-18,6.561598777770996,6.6272501945495605,6.644999980926514,6.559500217437744,6.586999893188477,356268000,NVDA
2018-06-19,6.439815521240234,6.5042500495910645,6.591000080108643,6.375500202178955,6.5229997634887695,594932000,NVDA
2018-06-20,6.492786407470703,6.557750225067139,6.611249923706055,6.506999969482422,6.545750141143799,369780000,NVDA
2018-06-21,6.364073753356934,6.427750110626221,6.608500003814697,6.420000076293945,6.590000152587891,359516000,NVDA
2018-06-22,6.2116007804870605,6.273749828338623,6.462250232696533,6.258250236511231,6.448750019073486,434160000,NVDA
2018-06-25,5.918781280517578,5.978000164031982,6.170000076293945,5.888500213623047,6.166250228881836,665816000,NVDA
2018-06-26,5.989819526672363,6.049749851226807,6.141250133514404,5.99774980545044,6.09250020980835,478884000,NVDA
2018-06-27,5.834622383117676,5.89300012588501,6.160749912261963,5.887499809265137,6.09375,453892000,NVDA
2018-06-28,5.961847305297852,6.021500110626221,6.0335001945495605,5.875249862670898,5.882999897003174,338012000,NVDA
2018-06-29,5.863829135894775,5.922500133514404,6.099999904632568,5.921249866485596,6.087250232696533,392300000,NVDA
2018-07-02,5.996007919311523,6.056000232696533,6.059750080108643,5.831500053405762,5.852250099182129,357572000,NVDA
2018-07-03,5.862344741821289,5.921000003814697,6.0970001220703125,5.912499904632568,6.091000080108643,222732000,NVDA
2018-07-05,6.008134365081787,6.068250179290772,6.073249816894531,5.9375,5.976749897003174,306216000,NVDA
2018-07-06,6.121996402740479,6.183249950408936,6.1917500495910645,6.021999835968018,6.043499946594238,296352000,NVDA
2018-07-09,6.169521331787109,6.231249809265137,6.26800012588501,6.151750087738037,6.258250236511231,303880000,NVDA
2018-07-10,6.268529891967773,6.331250190734863,6.353499889373779,6.203000068664551,6.243750095367432,360016000,NVDA
2018-07-11,6.126945972442627,6.1882500648498535,6.272500038146973,6.177499771118164,6.237500190734863,367508000,NVDA
2018-07-12,6.218529224395752,6.280749797821045,6.329249858856201,6.223999977111816,6.234000205993652,345508000,NVDA
2018-07-13,6.171252250671387,6.232999801635742,6.299499988555908,6.190499782562256,6.299499988555908,246988000,NVDA
2018-07-16,6.14353084564209,6.204999923706055,6.258500099182129,6.192500114440918,6.204999923706055,197036000,NVDA
2018-07-17,6.279421329498291,6.342249870300293,6.357500076293945,6.129499912261963,6.155250072479248,362136000,NVDA
2018-07-18,6.230163097381592,6.292500019073486,6.348750114440918,6.241000175476074,6.334750175476074,277640000,NVDA
2018-07-19,6.238331317901611,6.300749778747559,6.334750175476074,6.258250236511231,6.273499965667725,235752000,NVDA
2018-07-20,6.210113048553467,6.272250175476074,6.337500095367432,6.261250019073486,6.298250198364258,222352000,NVDA
2018-07-23,6.173481464385986,6.235249996185303,6.247250080108643,6.081999778747559,6.245500087738037,301584000,NVDA
2018-07-24,6.156154632568359,6.217750072479248,6.371250152587891,6.199999809265137,6.283750057220459,354620000,NVDA
2018-07-25,6.234372138977051,6.296750068664551,6.309500217437744,6.168749809265137,6.227250099182129,319112000,NVDA
2018-07-26,6.307884216308594,6.370999813079834,6.408249855041504,6.259500026702881,6.276500225067139,325124000,NVDA
2018-07-27,6.238083362579346,6.30049991607666,6.414999961853027,6.245999813079834,6.4079999923706055,295420000,NVDA
2018-07-30,6.042787551879883,6.103250026702881,6.320750236511231,6.067999839782715,6.3147501945495605,340340000,NVDA
2018-07-31,6.060857772827148,6.121500015258789,6.197000026702881,6.053500175476074,6.092750072479248,283988000,NVDA
2018-08-01,6.100709915161133,6.161749839782715,6.209000110626221,6.097249984741211,6.153250217437744,283556000,NVDA
2018-08-02,6.203433036804199,6.265500068664551,6.269499778747559,6.030250072479248,6.089749813079834,269668000,NVDA
2018-08-03,6.240063667297363,6.302499771118164,6.326499938964844,6.273250102996826,6.290249824523926,214288000,NVDA
2018-08-06,6.287835121154785,6.350749969482422,6.354249954223633,6.24275016784668,6.289750099182129,207508000,NVDA
2018-08-07,6.360113143920898,6.423749923706055,6.442500114440918,6.373000144958496,6.400000095367432,258132000,NVDA
2018-08-08,6.396500110626221,6.4604997634887695,6.50600004196167,6.389750003814697,6.425000190734863,262100000,NVDA
2018-08-09,6.34798526763916,6.411499977111816,6.481249809265137,6.403749942779541,6.478499889373779,204280000,NVDA
2018-08-10,6.306650638580322,6.369750022888184,6.402500152587891,6.317500114440918,6.328750133514404,256396000,NVDA
2018-08-13,6.339569091796875,6.402999877929688,6.525000095367432,6.3767499923706055,6.378499984741211,375208000,NVDA
2018-08-14,6.47100305557251,6.535749912261963,6.550000190734863,6.42549991607666,6.509500026702881,466220000,NVDA
2018-08-15,6.412836074829102,6.477000236511231,6.591000080108643,6.397500038146973,6.5567498207092285,591136000,NVDA
2018-08-16,6.372241497039795,6.435999870300293,6.550000190734863,6.375249862670898,6.547500133514404,801260000,NVDA
2018-08-17,6.059866428375244,6.120500087738037,6.324250221252441,6.093249797821045,6.323500156402588,1143188000,NVDA
2018-08-20,6.134619235992432,6.196000099182129,6.329999923706055,5.9679999351501465,6.079500198364258,854388000,NVDA
2018-08-21,6.270263195037842,6.333000183105469,6.337500095367432,6.192500114440918,6.212500095367432,673988000,NVDA
2018-08-22,6.505408763885498,6.570499897003174,6.575500011444092,6.296500205993652,6.300000190734863,749856000,NVDA
2018-08-23,6.604913234710693,6.671000003814697,6.736999988555908,6.517499923706055,6.531499862670898,720684000,NVDA
2018-08-24,6.7380805015563965,6.805500030517578,6.820250034332275,6.675000190734863,6.679500102996826,531512000,NVDA
2018-08-27,6.82917070388794,6.897500038146973,6.972499847412109,6.803750038146973,6.8354997634887695,505776000,NVDA
2018-08-28,6.7915472984313965,6.859499931335449,6.914500236511231,6.738249778747559,6.891499996185303,475384000,NVDA
2018-08-29,6.897049903869629,6.962250232696533,6.987500190734863,6.827000141143799,6.8480000495910645,420108000,NVDA
2018-08-30,6.880209445953369,6.945250034332275,7.043000221252441,6.9079999923706055,6.930749893188477,346608000,NVDA
2018-08-31,6.951286315917969,7.017000198364258,7.03000020980835,6.914999961853027,6.925000190734863,306592000,NVDA
2018-09-04,7.026079654693604,7.09250020980835,7.130499839782715,6.974999904632568,7.003749847412109,391720000,NVDA
2018-09-05,6.895315647125244,6.9604997634887695,7.110499858856201,6.878749847412109,7.074749946594238,393156000,NVDA
2018-09-06,6.754150867462158,6.817999839782715,6.946499824523926,6.784749984741211,6.943999767303467,322796000,NVDA
2018-09-07,6.732851028442383,6.796500205993652,6.923250198364258,6.679749965667725,6.724999904632568,295420000,NVDA
2018-09-10,6.803929805755615,6.868249893188477,6.898250102996826,6.775000095367432,6.819250106811523,220140000,NVDA
2018-09-11,6.756132125854492,6.820000171661377,6.909999847412109,6.80049991607666,6.821499824523926,243112000,NVDA
2018-09-12,6.642208576202393,6.704999923706055,6.799499988555908,6.547999858856201,6.779749870300293,419092000,NVDA
2018-09-13,6.719973087310791,6.7835001945495605,6.875,6.754000186920166,6.771500110626221,305536000,NVDA
2018-09-14,6.846031188964844,6.910749912261963,6.977499961853027,6.837500095367432,6.874750137329102,386936000,NVDA
2018-09-17,6.784116744995117,6.848249912261963,6.934500217437744,6.828750133514404,6.885000228881836,205528000,NVDA
2018-09-18,6.712049007415772,6.7754998207092285,6.955999851226807,6.768750190734863,6.852250099182129,299520000,NVDA
2018-09-19,6.735823154449463,6.799499988555908,6.817500114440918,6.706250190734863,6.756750106811523,224860000,NVDA
2018-09-20,6.594658851623535,6.6570000648498535,6.718999862670898,6.602499961853027,6.676249980926514,430584000,NVDA
2018-09-21,6.524569511413574,6.586249828338623,6.715000152587891,6.552750110626221,6.669000148773193,435128000,NVDA
2018-09-24,6.580295085906982,6.642499923706055,6.645999908447266,6.4670000076293945,6.554999828338623,293912000,NVDA
2018-09-25,6.647409915924072,6.710249900817871,6.735499858856201,6.62274980545044,6.709249973297119,280388000,NVDA
2018-09-26,6.610507965087891,6.672999858856201,6.75600004196167,6.6570000648498535,6.715250015258789,268548000,NVDA
2018-09-27,6.622394561767578,6.684999942779541,6.730000019073486,6.653250217437744,6.708499908447266,214428000,NVDA
2018-09-28,6.959706783294678,7.0254998207092285,7.047999858856201,6.789999961853027,6.818250179290772,709396000,NVDA
2018-10-01,7.16625452041626,7.234000205993652,7.301499843597412,7.065000057220459,7.104000091552734,622060000,NVDA
2018-10-02,7.09492826461792,7.162000179290772,7.318999767303467,7.139500141143799,7.206250190734863,383964000,NVDA
2018-10-03,7.101120471954346,7.16825008392334,7.240499973297119,7.0632500648498535,7.232999801635742,320552000,NVDA
2018-10-04,6.916860580444336,6.982250213623047,7.15625,6.9045000076293945,7.131750106811523,391220000,NVDA
2018-10-05,6.683318614959717,6.746500015258789,7.019999980926514,6.688499927520752,6.957250118255615,426636000,NVDA
2018-10-08,6.582027912139893,6.64424991607666,6.77899980545044,6.501999855041504,6.662499904632568,408612000,NVDA
2018-10-09,6.576331615447998,6.638500213623047,6.718999862670898,6.570000171661377,6.623499870300293,273500000,NVDA
2018-10-10,6.084728717803955,6.142250061035156,6.577750205993652,6.139999866485596,6.531499862670898,684940000,NVDA
2018-10-11,5.823200702667236,5.8782501220703125,6.189000129699707,5.856500148773193,6.0542497634887695,725436000,NVDA
2018-10-12,6.10577917098999,6.16349983215332,6.238500118255615,5.991250038146973,6.137750148773193,608236000,NVDA
2018-10-15,5.829392910003662,5.884500026702881,6.150000095367432,5.883500099182129,6.150000095367432,449760000,NVDA
2018-10-16,6.088195323944092,6.145750045776367,6.1570000648498535,5.948500156402588,5.9982500076293945,408712000,NVDA
2018-10-17,6.019594192504883,6.076499938964844,6.247000217437744,6.026999950408936,6.208499908447266,329668000,NVDA
2018-10-18,5.932170867919922,5.988249778747559,6.18524980545044,5.927249908447266,6.146500110626221,524020000,NVDA
2018-10-19,5.675597190856934,5.729249954223633,6.06374979019165,5.692500114440918,6.044000148773193,613608000,NVDA
2018-10-22,5.726365566253662,5.7804999351501465,5.882999897003174,5.676750183105469,5.7820000648498535,368844000,NVDA
2018-10-23,5.47474479675293,5.526500225067139,5.604750156402588,5.417749881744385,5.510749816894531,626436000,NVDA
2018-10-24,4.938563823699951,4.985249996185303,5.534749984741211,4.971250057220459,5.487750053405762,884288000,NVDA
2018-10-25,5.147340774536133,5.196000099182129,5.243750095367432,4.8420000076293945,4.886750221252441,951720000,NVDA
2018-10-26,4.910825729370117,4.957250118255615,5.120999813079834,4.828000068664551,4.957749843597412,664784000,NVDA
2018-10-29,4.597042083740234,4.640500068664551,5.103250026702881,4.40024995803833,5.09975004196167,758016000,NVDA
2018-10-30,5.027472972869873,5.074999809265137,5.085000038146973,4.640500068664551,4.663750171661377,807192000,NVDA
2018-10-31,5.221390247344971,5.270750045776367,5.3147501945495605,5.100249767303467,5.241250038146973,745772000,NVDA
2018-11-01,5.401686191558838,5.452750205993652,5.462250232696533,5.179749965667725,5.307499885559082,566528000,NVDA
2018-11-02,5.322683811187744,5.373000144958496,5.550000190734863,5.255249977111816,5.443250179290772,452960000,NVDA
2018-11-05,5.24467134475708,5.294250011444092,5.383250236511231,5.131999969482422,5.359749794006348,379332000,NVDA
2018-11-06,5.227086544036865,5.276500225067139,5.371250152587891,5.238999843597412,5.286250114440918,299012000,NVDA
2018-11-07,5.294697284698486,5.344749927520752,5.43524980545044,5.2795000076293945,5.34375,483812000,NVDA
2018-11-08,5.1015238761901855,5.149750232696533,5.285749912261963,5.095749855041504,5.284999847412109,511352000,NVDA
2018-11-09,5.093598365783691,5.141749858856201,5.232999801635742,5.026000022888184,5.059999942779541,413240000,NVDA
2018-11-12,4.694125652313232,4.738500118255615,5.071750164031982,4.71649980545044,5.049499988555908,617116000,NVDA
2018-11-13,4.936086654663086,4.982749938964844,5.105249881744385,4.830999851226807,4.837250232696533,644712000,NVDA
2018-11-14,4.883583545684815,4.929749965667725,5.171999931335449,4.820750236511231,5.15749979019165,526580000,NVDA
2018-11-15,5.012366771697998,5.059750080108643,5.132500171661377,4.887499809265137,4.923749923706055,840708000,NVDA
2018-11-16,4.0722527503967285,4.110750198364258,4.266499996185303,4.040249824523926,4.083000183105469,1963520000,NVDA
2018-11-19,3.583622455596924,3.617500066757202,4.045499801635742,3.6157500743865967,4.044750213623047,1697820000,NVDA
2018-11-20,3.692096710205078,3.7269999980926514,3.8564999103546143,3.332750082015991,3.3515000343322754,1692032000,NVDA
2018-11-21,3.583870887756348,3.6177499294281006,3.882499933242798,3.590250015258789,3.865499973297119,1025496000,NVDA
2018-11-23,3.591052293777466,3.625,3.7397499084472656,3.5697500705718994,3.582750082015991,411968000,NVDA
2018-11-26,3.790417909622192,3.826250076293945,3.836750030517578,3.6640000343322754,3.7472500801086426,814832000,NVDA
2018-11-27,3.8072586059570312,3.843250036239624,3.9252500534057617,3.763750076293945,3.799999952316284,738060000,NVDA
2018-11-28,3.9642744064331055,4.0017499923706055,4.006999969482422,3.828249931335449,3.961999893188477,804524000,NVDA
2018-11-29,3.901058435440064,3.934000015258789,4.037499904632568,3.9035000801086426,4.0,549172000,NVDA
2018-11-30,4.051536560058594,4.085750102996826,4.096499919891357,3.892999887466431,3.943749904632568,729564000,NVDA
2018-12-03,4.2154035568237305,4.250999927520752,4.367000102996826,4.183499813079834,4.315000057220459,890804000,NVDA
2018-12-04,3.8948605060577393,3.9277501106262207,4.210999965667725,3.912499904632568,4.205999851226807,812112000,NVDA
2018-12-06,3.924113750457764,3.9572501182556152,3.962249994277954,3.770250082015991,3.78600001335144,692308000,NVDA
2018-12-07,3.659348487854004,3.690249919891357,3.971750020980835,3.640500068664551,3.9614999294281006,681676000,NVDA
2018-12-10,3.764709234237671,3.796499967575073,3.821500062942505,3.641249895095825,3.6449999809265137,629472000,NVDA
2018-12-11,3.673727989196777,3.704750061035156,3.897249937057495,3.625,3.888999938964844,671912000,NVDA
2018-12-12,3.69132924079895,3.722500085830689,3.819499969482422,3.620500087738037,3.7105000019073486,654136000,NVDA
2018-12-13,3.691081523895264,3.722249984741211,3.8345000743865967,3.686000108718872,3.7697501182556152,471384000,NVDA
2018-12-14,3.630591869354248,3.661250114440918,3.764750003814697,3.637500047683716,3.6802499294281006,471820000,NVDA
2018-12-17,3.55944299697876,3.5894999504089355,3.703749895095825,3.5309998989105225,3.63100004196167,662868000,NVDA
2018-12-18,3.6427392959594727,3.673500061035156,3.7582499980926514,3.606250047683716,3.6337499618530273,564372000,NVDA
2018-12-19,3.433753728866577,3.46274995803833,3.69350004196167,3.410749912261963,3.63949990272522,745364000,NVDA
2018-12-20,3.349218368530273,3.377500057220459,3.5450000762939453,3.3172500133514404,3.4542500972747803,749588000,NVDA
2018-12-21,3.212125778198242,3.2392499446868896,3.4375,3.2114999294281006,3.404249906539917,863740000,NVDA
2018-12-24,3.150397062301636,3.177000045776367,3.249500036239624,3.112499952316284,3.16225004196167,463840000,NVDA
2018-12-26,3.2996373176574707,3.327500104904175,3.3285000324249268,3.111500024795532,3.2235000133514404,695100000,NVDA
2018-12-27,3.2517905235290527,3.279249906539917,3.309499979019165,3.129499912261963,3.274749994277954,637044000,NVDA
2018-12-28,3.3132710456848145,3.341249942779541,3.4347500801086426,3.2577500343322754,3.299999952316284,628728000,NVDA
2018-12-31,3.309553623199463,3.337500095367432,3.4177498817443848,3.30649995803833,3.384999990463257,465140000,NVDA
2019-01-02,3.376983880996704,3.4054999351501465,3.461999893188477,3.251250028610229,3.2660000324249268,508752000,NVDA
2019-01-03,3.1729559898376465,3.1997499465942383,3.378999948501587,3.1922500133514404,3.344749927520752,705552000,NVDA
2019-01-04,3.3762400150299072,3.404750108718872,3.4432499408721924,3.242500066757202,3.2734999656677246,585620000,NVDA
2019-01-07,3.554980516433716,3.5850000381469727,3.6222500801086426,3.410749912261963,3.462500095367432,709160000,NVDA
2019-01-08,3.466477394104004,3.4957499504089355,3.669500112533569,3.422499895095825,3.667249917984009,786016000,NVDA
2019-01-09,3.534652709960937,3.564500093460083,3.6122500896453857,3.496500015258789,3.547499895095825,617260000,NVDA
2019-01-10,3.600346565246582,3.630749940872192,3.63949990272522,3.483999967575073,3.5450000762939453,523156000,NVDA
2019-01-11,3.689593315124512,3.720750093460083,3.743750095367432,3.580250024795532,3.60824990272522,874764000,NVDA
2019-01-14,3.729506254196167,3.760999917984009,3.786499977111816,3.64424991607666,3.6679999828338623,730168000,NVDA
2019-01-15,3.715376377105713,3.7467501163482666,3.833750009536743,3.728250026702881,3.7939999103546143,617012000,NVDA
2019-01-16,3.689841508865357,3.720999956130981,3.807499885559082,3.7155001163482666,3.774250030517578,470104000,NVDA
2019-01-17,3.761238813400269,3.7929999828338623,3.833250045776367,3.660249948501587,3.6877501010894775,493436000,NVDA
2019-01-18,3.890397548675537,3.923249959945679,3.94950008392334,3.791249990463257,3.843250036239624,651336000,NVDA
2019-01-22,3.6881067752838135,3.719249963760376,3.9045000076293945,3.6887500286102295,3.892750024795532,661552000,NVDA
2019-01-23,3.7009975910186768,3.732249975204468,3.864500045776367,3.700750112533569,3.775000095367432,591020000,NVDA
2019-01-24,3.9129576683044434,3.946000099182129,3.963749885559082,3.8127501010894775,3.817500114440918,708972000,NVDA
2019-01-25,3.970223426818848,4.003749847412109,4.021999835968018,3.7825000286102295,3.885999917984009,1154572000,NVDA
2019-01-28,3.421359062194824,3.4502499103546143,3.5409998893737797,3.275000095367432,3.413749933242798,2511528000,NVDA
2019-01-29,3.2624499797821045,3.289999961853028,3.452500104904175,3.27524995803833,3.403749942779541,1153932000,NVDA
2019-01-30,3.4059886932373047,3.4347500801086426,3.4492499828338623,3.2864999771118164,3.3667500019073486,974228000,NVDA
2019-01-31,3.563657522201538,3.59375,3.62975001335144,3.4094998836517334,3.43149995803833,842852000,NVDA
2019-02-01,3.587951183319092,3.618249893188477,3.669749975204468,3.564500093460083,3.612499952316284,625048000,NVDA
2019-02-04,3.698270082473755,3.7295000553131104,3.766999959945679,3.611999988555908,3.6342499256134033,528592000,NVDA
2019-02-05,3.7173593044281006,3.7487499713897705,3.785749912261963,3.7074999809265137,3.741499900817871,542424000,NVDA
2019-02-06,3.7929704189300537,3.825000047683716,3.890000104904175,3.776750087738037,3.782249927520752,702464000,NVDA
2019-02-07,3.654638528823853,3.685499906539917,3.7804999351501465,3.642250061035156,3.778249979019165,637120000,NVDA
2019-02-08,3.673231363296509,3.70425009727478,3.714999914169312,3.603250026702881,3.6177499294281006,461604000,NVDA
2019-02-11,3.630591869354248,3.661250114440918,3.714499950408936,3.612499952316284,3.659749984741211,495180000,NVDA
2019-02-12,3.74760365486145,3.779249906539917,3.795000076293945,3.685499906539917,3.700000047683716,591060000,NVDA
2019-02-13,3.789995908737183,3.822000026702881,3.895750045776367,3.795249938964844,3.809000015258789,605372000,NVDA
2019-02-14,3.830900669097901,3.8632500171661377,3.89175009727478,3.777499914169312,3.821000099182129,827264000,NVDA
2019-02-15,3.900562047958374,3.933500051498413,4.096749782562256,3.910500049591065,4.073750019073486,1516748000,NVDA
2019-02-19,3.883208513259888,3.9159998893737793,3.9972500801086426,3.9035000801086426,3.922749996185303,551892000,NVDA
2019-02-20,3.9305591583251953,3.963749885559082,4.031499862670898,3.9342501163482666,3.945499897003174,540988000,NVDA
2019-02-21,3.861640930175781,3.89424991607666,4.00124979019165,3.879499912261963,3.9765000343322754,448548000,NVDA
2019-02-22,3.946424961090088,3.979749917984009,3.9987499713897705,3.93274998664856,3.946500062942505,401740000,NVDA
2019-02-25,3.9340293407440186,3.967250108718872,4.131999969482422,3.9584999084472656,4.064000129699707,656020000,NVDA
2019-02-26,3.8946125507354736,3.927500009536743,4.019000053405762,3.893749952316284,3.962500095367432,488464000,NVDA
2019-02-27,3.852715969085693,3.8852500915527344,3.939749956130981,3.827749967575073,3.913000106811523,500256000,NVDA
2019-02-28,3.828148603439331,3.8564999103546143,3.8975000381469727,3.8340001106262207,3.875,324944000,NVDA
2019-03-01,3.882495641708374,3.911250114440918,3.953749895095825,3.848000049591065,3.906749963760376,357188000,NVDA
2019-03-04,3.8906850814819336,3.919500112533569,3.973000049591065,3.862499952316284,3.950000047683716,409992000,NVDA
2019-03-05,3.884232997894287,3.913000106811523,3.951499938964844,3.848999977111816,3.903749942779541,362924000,NVDA
2019-03-06,3.77330470085144,3.8012499809265137,3.912499904632568,3.798500061035156,3.9040000438690186,403524000,NVDA
2019-03-07,3.70406723022461,3.7314999103546143,3.78725004196167,3.684999942779541,3.777499914169312,450104000,NVDA
2019-03-08,3.7383134365081783,3.766000032424927,3.776750087738037,3.619999885559082,3.641499996185303,422416000,NVDA
2019-03-11,3.998882532119751,4.028500080108643,4.051499843597412,3.7422499656677246,3.789750099182129,859728000,NVDA
2019-03-12,4.033130645751953,4.063000202178955,4.109749794006348,3.979749917984009,4.05649995803833,579576000,NVDA
2019-03-13,4.184508800506592,4.215499877929688,4.244999885559082,4.093249797821045,4.100749969482422,768900000,NVDA
2019-03-14,4.108572006225586,4.138999938964844,4.23675012588501,4.131249904632568,4.22475004196167,519384000,NVDA
2019-03-15,4.214040756225586,4.245250225067139,4.288249969482422,4.178999900817871,4.182499885559082,661484000,NVDA
2019-03-18,4.192697525024414,4.223750114440918,4.331250190734863,4.196499824523926,4.276999950408936,486992000,NVDA
2019-03-19,4.360455989837647,4.392749786376953,4.4375,4.302000045776367,4.318999767303467,854972000,NVDA
2019-03-20,4.32794713973999,4.360000133514404,4.475749969482422,4.324999809265137,4.421999931335449,719148000,NVDA
2019-03-21,4.564692497253418,4.598499774932861,4.625,4.3782501220703125,4.383250236511231,824312000,NVDA
2019-03-22,4.404876708984375,4.4375,4.619999885559082,4.423500061035156,4.571000099182129,747644000,NVDA
2019-03-25,4.312560558319092,4.3445000648498535,4.461249828338623,4.277750015258789,4.396500110626221,525212000,NVDA
2019-03-26,4.389242172241211,4.421750068664551,4.543749809265137,4.364999771118164,4.487249851226807,703508000,NVDA
2019-03-27,4.380060195922852,4.412499904632568,4.4942498207092285,4.34250020980835,4.447500228881836,474372000,NVDA
2019-03-28,4.39867115020752,4.431250095367432,4.497499942779541,4.377749919891357,4.43874979019165,480264000,NVDA
2019-03-29,4.455997943878174,4.488999843597412,4.513500213623047,4.447750091552734,4.498499870300293,456896000,NVDA
2019-04-01,4.523498058319092,4.557000160217285,4.587500095367432,4.509250164031982,4.581500053405762,483824000,NVDA
2019-04-02,4.541366100311279,4.574999809265137,4.619750022888184,4.538000106811523,4.581250190734863,440920000,NVDA
2019-04-03,4.680832386016846,4.715499877929688,4.775000095367432,4.619999885559082,4.625,783504000,NVDA
2019-04-04,4.671899318695068,4.706500053405762,4.7492499351501465,4.643249988555908,4.699999809265137,457376000,NVDA
2019-04-05,4.738656044006348,4.773749828338623,4.791250228881836,4.713250160217285,4.75,481744000,NVDA
2019-04-08,4.759501457214356,4.794750213623047,4.820000171661377,4.71875,4.743000030517578,424192000,NVDA
2019-04-09,4.696716785430908,4.731500148773193,4.772250175476074,4.689000129699707,4.761000156402588,439972000,NVDA
2019-04-10,4.767192840576172,4.802499771118164,4.828499794006348,4.726250171661377,4.73075008392334,444772000,NVDA
2019-04-11,4.753295421600342,4.78849983215332,4.836750030517578,4.738749980926514,4.804999828338623,374600000,NVDA
2019-04-12,4.71532678604126,4.750249862670898,4.831500053405762,4.741499900817871,4.827499866485596,471708000,NVDA
2019-04-15,4.583554267883301,4.617499828338623,4.747499942779541,4.577499866485596,4.742499828338623,440092000,NVDA
2019-04-16,4.670658588409424,4.705249786376953,4.724249839782715,4.624000072479248,4.6570000648498535,394964000,NVDA
2019-04-17,4.6478271484375,4.682250022888184,4.761499881744385,4.659749984741211,4.740499973297119,351004000,NVDA
2019-04-18,4.623257637023926,4.65749979019165,4.723249912261963,4.629499912261963,4.689000129699707,380988000,NVDA
2019-04-22,4.67711067199707,4.711750030517578,4.727499961853027,4.602000236511231,4.633749961853027,279936000,NVDA
2019-04-23,4.731706142425537,4.766749858856201,4.798250198364258,4.715250015258789,4.724999904632568,346856000,NVDA
2019-04-24,4.744113922119141,4.779250144958496,4.820250034332275,4.716000080108643,4.777249813079834,318204000,NVDA
2019-04-25,4.638397216796875,4.672749996185303,4.761250019073486,4.59250020980835,4.738749980926514,499296000,NVDA
2019-04-26,4.419518947601318,4.452250003814697,4.522250175476074,4.332499980926514,4.517749786376953,868988000,NVDA
2019-04-29,4.450289726257324,4.483250141143799,4.511250019073486,4.387499809265137,4.460249900817871,391920000,NVDA
2019-04-30,4.491733551025391,4.525000095367432,4.550749778747559,4.43149995803833,4.45074987411499,362920000,NVDA
2019-05-01,4.478580474853516,4.511750221252441,4.620250225067139,4.511499881744385,4.577750205993652,354280000,NVDA
2019-05-02,4.546081066131592,4.579750061035156,4.621749877929688,4.478000164031982,4.521500110626221,394684000,NVDA
2019-05-03,4.541614055633545,4.575250148773193,4.598249912261963,4.51324987411499,4.588250160217285,336824000,NVDA
2019-05-06,4.463194847106934,4.496250152587891,4.508500099182129,4.349999904632568,4.387499809265137,422176000,NVDA
2019-05-07,4.295934200286865,4.327750205993652,4.447500228881836,4.279250144958496,4.447500228881836,555220000,NVDA
2019-05-08,4.316034317016602,4.3480000495910645,4.428750038146973,4.288000106811523,4.300000190734863,419168000,NVDA
2019-05-09,4.223469734191895,4.254749774932861,4.288249969482422,4.135000228881836,4.278500080108643,660248000,NVDA
2019-05-10,4.189472675323486,4.2204999923706055,4.289750099182129,4.099999904632568,4.223750114440918,569500000,NVDA
2019-05-13,3.932127952575684,3.961250066757202,4.110750198364258,3.9452500343322754,4.087500095367432,656912000,NVDA
2019-05-14,4.0212178230285645,4.051000118255615,4.08650016784668,3.962249994277954,4.00124979019165,524880000,NVDA
2019-05-15,3.96017074584961,3.989500045776367,4.026249885559082,3.9352500438690186,3.994999885559082,502320000,NVDA
2019-05-16,3.975307703018189,4.004749774932861,4.047749996185303,3.941250085830689,3.983999967575073,781088000,NVDA
2019-05-17,3.8844809532165527,3.913249969482422,4.092750072479248,3.873500108718872,3.962500095367432,1022068000,NVDA
2019-05-20,3.765859842300415,3.793750047683716,3.869250059127808,3.768749952316284,3.8137500286102295,572064000,NVDA
2019-05-21,3.8480007648468018,3.876499891281128,3.892499923706055,3.815999984741211,3.8550000190734863,361848000,NVDA
2019-05-22,3.777027368545532,3.805000066757202,3.8637499809265137,3.7939999103546143,3.837500095367432,325868000,NVDA
2019-05-23,3.655924081802368,3.683000087738037,3.7422499656677246,3.6227500438690186,3.7422499656677246,591844000,NVDA
2019-05-24,3.6020731925964355,3.628750085830689,3.737499952316284,3.621999979019165,3.70199990272522,357584000,NVDA
2019-05-28,3.5569069385528564,3.583250045776367,3.679500102996826,3.581249952316284,3.6465001106262207,428356000,NVDA
2019-05-29,3.4827067852020264,3.508500099182129,3.570499897003174,3.4735000133514404,3.535249948501587,559800000,NVDA
2019-05-30,3.456123352050781,3.477750062942505,3.543750047683716,3.439249992370605,3.5077500343322754,394300000,NVDA
2019-05-31,3.365440607070923,3.3864998817443848,3.4962499141693115,3.3847498893737797,3.428499937057495,389720000,NVDA
2019-06-03,3.3237016201019287,3.344500064849853,3.4367499351501465,3.315000057220459,3.397749900817871,478644000,NVDA
2019-06-04,3.5527679920196533,3.575000047683716,3.580250024795532,3.3867499828338623,3.4089999198913574,641836000,NVDA
2019-06-05,3.510035514831543,3.532000064849853,3.654750108718872,3.495500087738037,3.649250030517578,511616000,NVDA
2019-06-06,3.5721468925476074,3.594500064849853,3.619250059127808,3.533750057220459,3.536250114440918,408140000,NVDA
2019-06-07,3.614879608154297,3.637500047683716,3.671999931335449,3.581249952316284,3.6005001068115234,348856000,NVDA
2019-06-10,3.687674045562744,3.710750102996826,3.779750108718872,3.694000005722046,3.694000005722046,402780000,NVDA
2019-06-11,3.7453131675720215,3.768749952316284,3.809000015258789,3.7290000915527344,3.7709999084472656,383872000,NVDA
2019-06-12,3.632270812988281,3.6549999713897705,3.731250047683716,3.639750003814697,3.724999904632568,358892000,NVDA
2019-06-13,3.683450222015381,3.7065000534057617,3.724999904632568,3.659499883651733,3.6772499084472656,308080000,NVDA
2019-06-14,3.5935134887695312,3.615999937057495,3.6372499465942383,3.571000099182129,3.6127500534057617,394428000,NVDA
2019-06-17,3.6032028198242183,3.6257500648498535,3.663000106811523,3.591249942779541,3.6142499446868896,276040000,NVDA
2019-06-18,3.798232316970825,3.822000026702881,3.877749919891357,3.676500082015991,3.6875,581920000,NVDA
2019-06-19,3.804194927215576,3.828000068664551,3.86899995803833,3.8017499446868896,3.857500076293945,331644000,NVDA
2019-06-20,3.828542709350586,3.8524999618530273,3.933249950408936,3.838000059127808,3.919250011444092,350168000,NVDA
2019-06-21,3.770407199859619,3.7939999103546143,3.88700008392334,3.787499904632568,3.837500095367432,434428000,NVDA
2019-06-24,3.792766332626343,3.816499948501587,3.846250057220459,3.767999887466431,3.815500020980835,282948000,NVDA
2019-06-25,3.763450145721436,3.786999940872192,3.8970000743865967,3.784250020980835,3.821500062942505,311868000,NVDA
2019-06-26,3.9567408561706543,3.9814999103546143,4.043000221252441,3.902250051498413,3.915250062942505,584072000,NVDA
2019-06-27,4.055372714996338,4.080749988555908,4.099999904632568,4.031499862670898,4.067749977111816,445440000,NVDA
2019-06-28,4.080219268798828,4.10575008392334,4.134250164031982,4.058750152587891,4.125,397668000,NVDA
2019-07-01,4.128416538238525,4.154250144958496,4.348750114440918,4.116499900817871,4.3142499923706055,709756000,NVDA
2019-07-02,4.0305280685424805,4.055749893188477,4.158750057220459,4.042500019073486,4.137499809265137,400228000,NVDA
2019-07-03,4.043447017669678,4.068749904632568,4.085000038146973,4.008500099182129,4.079249858856201,246636000,NVDA
2019-07-05,3.980839490890503,4.005750179290772,4.014500141143799,3.941999912261963,4.010000228881836,396552000,NVDA
2019-07-08,3.905809164047241,3.9302499294281006,3.964750051498413,3.900000095367432,3.9457499980926514,329788000,NVDA
2019-07-09,3.908293008804321,3.93274998664856,3.9609999656677246,3.875,3.8877499103546143,342860000,NVDA
2019-07-10,3.976615905761719,4.001500129699707,4.059249877929688,3.962500095367432,3.9765000343322754,452076000,NVDA
2019-07-11,4.13115119934082,4.1570000648498535,4.197999954223633,4.037499904632568,4.074999809265137,682560000,NVDA
2019-07-12,4.164192199707031,4.190249919891357,4.261750221252441,4.184999942779541,4.184999942779541,506392000,NVDA
2019-07-15,4.155745029449463,4.1817498207092285,4.227749824523926,4.153250217437744,4.21150016784668,289840000,NVDA
2019-07-16,4.151024341583252,4.177000045776367,4.204249858856201,4.120999813079834,4.166749954223633,341444000,NVDA
2019-07-17,4.216365814208984,4.24275016784668,4.249750137329102,4.149250030517578,4.178750038146973,348204000,NVDA
2019-07-18,4.228042125701904,4.254499912261963,4.317749977111816,4.196249961853027,4.2532501220703125,442192000,NVDA
2019-07-19,4.184812545776367,4.210999965667725,4.299499988555908,4.204999923706055,4.293000221252441,344896000,NVDA
2019-07-22,4.25636625289917,4.2829999923706055,4.296000003814697,4.224999904632568,4.232500076293945,315940000,NVDA
2019-07-23,4.36419153213501,4.391499996185303,4.393499851226807,4.3067498207092285,4.322500228881836,428176000,NVDA
2019-07-24,4.438723087310791,4.46649980545044,4.472249984741211,4.358500003814697,4.434999942779541,366236000,NVDA
2019-07-25,4.307544231414795,4.334499835968018,4.4375,4.310999870300293,4.424749851226807,392700000,NVDA
2019-07-26,4.349531173706055,4.3767499923706055,4.423749923706055,4.36175012588501,4.36175012588501,274160000,NVDA
2019-07-29,4.343321800231934,4.370500087738037,4.386750221252441,4.281750202178955,4.369500160217285,248160000,NVDA
2019-07-30,4.358972549438477,4.386250019073486,4.398499965667725,4.309249877929688,4.323750019073486,197772000,NVDA
2019-07-31,4.191770076751709,4.2179999351501465,4.355500221252441,4.17549991607666,4.354499816894531,359416000,NVDA
2019-08-01,4.097360610961914,4.123000144958496,4.319499969482422,4.070499897003174,4.228499889373779,421212000,NVDA
2019-08-02,4.004688739776611,4.029749870300293,4.099500179290772,3.982000112533569,4.029749870300293,428348000,NVDA
2019-08-05,3.746306896209717,3.7697501182556152,3.846250057220459,3.722500085830689,3.8450000286102295,589156000,NVDA
2019-08-06,3.785064220428467,3.808749914169312,3.890749931335449,3.7607500553131104,3.8450000286102295,361272000,NVDA
2019-08-07,3.823324918746948,3.847249984741211,3.859250068664551,3.7300000190734863,3.747499942779541,372560000,NVDA
2019-08-08,3.931896448135376,3.9565000534057617,3.957750082015991,3.847500085830689,3.905250072479248,309300000,NVDA
2019-08-09,3.8305296897888175,3.8545000553131104,3.918750047683716,3.8037500381469727,3.915250062942505,341816000,NVDA
2019-08-12,3.762705564498901,3.786250114440918,3.8545000553131104,3.764250040054321,3.802000045776367,279200000,NVDA
2019-08-13,3.8769898414611816,3.901249885559082,3.947499990463257,3.745500087738037,3.784749984741211,351956000,NVDA
2019-08-14,3.7284188270568848,3.7517499923706055,3.8237500190734863,3.707750082015991,3.8125,419880000,NVDA
2019-08-15,3.6961207389831534,3.719249963760376,3.790750026702881,3.6847500801086426,3.770750045776367,477200000,NVDA
2019-08-16,3.96419358253479,3.989000082015991,4.03849983215332,3.921999931335449,3.983750104904175,1007960000,NVDA
2019-08-19,4.242950439453125,4.269499778747559,4.2855000495910645,4.086750030517578,4.103000164031982,815112000,NVDA
2019-08-20,4.170652389526367,4.196750164031982,4.264500141143799,4.17549991607666,4.263999938964844,463188000,NVDA
2019-08-21,4.254129409790039,4.280749797821045,4.336249828338623,4.241499900817871,4.26324987411499,427244000,NVDA
2019-08-22,4.260340690612793,4.287000179290772,4.333250045776367,4.247499942779541,4.290500164031982,303488000,NVDA
2019-08-23,4.035746097564697,4.060999870300293,4.264750003814697,4.040999889373779,4.210000038146973,568056000,NVDA
2019-08-26,4.110528469085693,4.136250019073486,4.164500236511231,4.097750186920166,4.140250205993652,318208000,NVDA
2019-08-27,4.019846439361572,4.045000076293945,4.177499771118164,4.015500068664551,4.174749851226807,290968000,NVDA
2019-08-28,4.009400844573975,4.0304999351501465,4.083499908447266,3.974999904632568,4.014500141143799,255612000,NVDA
2019-08-29,4.153144836425781,4.175000190734863,4.207499980926514,4.11899995803833,4.122499942779541,357976000,NVDA
2019-08-30,4.16582727432251,4.187749862670898,4.271500110626221,4.16949987411499,4.221499919891357,290616000,NVDA
2019-09-03,4.082764148712158,4.104249954223633,4.147749900817871,4.081250190734863,4.114500045776367,296140000,NVDA
2019-09-04,4.196913242340088,4.218999862670898,4.226500034332275,4.165249824523926,4.165249824523926,227728000,NVDA
2019-09-05,4.469977378845215,4.493500232696533,4.499750137329102,4.320000171661377,4.321750164031982,695676000,NVDA
2019-09-06,4.442869186401367,4.466249942779541,4.527249813079834,4.427999973297119,4.46999979019165,376976000,NVDA
2019-09-09,4.488875865936279,4.512499809265137,4.599500179290772,4.495999813079834,4.497499942779541,417524000,NVDA
2019-09-10,4.555527687072754,4.579500198364258,4.606249809265137,4.469749927520752,4.479499816894531,352812000,NVDA
2019-09-11,4.584125995635986,4.608250141143799,4.656750202178955,4.565000057220459,4.594250202178955,361512000,NVDA
2019-09-12,4.582633972167969,4.606750011444092,4.710000038146973,4.598750114440918,4.65500020980835,327840000,NVDA
2019-09-13,4.524688243865967,4.548500061035156,4.577000141143799,4.504499912261963,4.539750099182129,324592000,NVDA
2019-09-16,4.48166561126709,4.505249977111816,4.539999961853027,4.462500095367432,4.4730000495910645,231832000,NVDA
2019-09-17,4.503052711486816,4.526750087738037,4.531000137329102,4.465250015258789,4.51200008392334,223048000,NVDA
2019-09-18,4.475945472717285,4.499499797821045,4.5355000495910645,4.412499904632568,4.519750118255615,258152000,NVDA
2019-09-19,4.400343894958496,4.423500061035156,4.52400016784668,4.412749767303467,4.505499839782715,245476000,NVDA
2019-09-20,4.294648170471191,4.317249774932861,4.446249961853027,4.307000160217285,4.422500133514404,350244000,NVDA
2019-09-23,4.348118305206299,4.370999813079834,4.416749954223633,4.31374979019165,4.317500114440918,249712000,NVDA
2019-09-24,4.290671348571777,4.3132500648498535,4.432250022888184,4.277500152587891,4.402500152587891,317268000,NVDA
2019-09-25,4.432424545288086,4.455749988555908,4.475500106811523,4.267749786376953,4.312749862670898,308432000,NVDA
2019-09-26,4.410290718078613,4.433499813079834,4.454750061035156,4.38224983215332,4.446000099182129,234564000,NVDA
2019-09-27,4.27152156829834,4.294000148773193,4.442500114440918,4.232999801635742,4.391499996185303,362056000,NVDA
2019-09-30,4.32896900177002,4.351749897003174,4.361999988555908,4.28849983215332,4.320000171661377,186184000,NVDA
2019-10-01,4.327227592468262,4.349999904632568,4.525000095367432,4.345250129699707,4.375,366008000,NVDA
2019-10-02,4.303354263305664,4.326000213623047,4.340000152587891,4.2532501220703125,4.328000068664551,293372000,NVDA
2019-10-03,4.509021282196045,4.532750129699707,4.539000034332275,4.300000190734863,4.33050012588501,450588000,NVDA
2019-10-04,4.5254340171813965,4.54925012588501,4.578750133514404,4.4695000648498535,4.534999847412109,265524000,NVDA
2019-10-07,4.584125995635986,4.608250141143799,4.708499908447266,4.60575008392334,4.614500045776367,480984000,NVDA
2019-10-08,4.407555103302002,4.430749893188477,4.515999794006348,4.412499904632568,4.515999794006348,444436000,NVDA
2019-10-09,4.494100093841553,4.517749786376953,4.567500114440918,4.479000091552734,4.507999897003174,292412000,NVDA
2019-10-10,4.551795959472656,4.57574987411499,4.626999855041504,4.510250091552734,4.515500068664551,309124000,NVDA
2019-10-11,4.6254096031188965,4.649750232696533,4.733500003814697,4.641250133514404,4.660250186920166,446404000,NVDA
2019-10-14,4.638838291168213,4.663249969482422,4.684249877929688,4.609749794006348,4.640999794006348,200040000,NVDA
2019-10-15,4.883550643920898,4.909249782562256,4.982250213623047,4.739999771118164,4.754000186920166,664124000,NVDA
2019-10-16,4.829833030700684,4.855249881744385,4.980500221252441,4.84375,4.875,428944000,NVDA
2019-10-17,4.831823348999023,4.857250213623047,4.945250034332275,4.802499771118164,4.900000095367432,263436000,NVDA
2019-10-18,4.737320423126221,4.762249946594238,4.890500068664551,4.6875,4.857749938964844,307440000,NVDA
2019-10-21,4.874598979949951,4.90024995803833,4.913750171661377,4.804999828338623,4.823999881744385,261868000,NVDA
2019-10-22,4.864650726318359,4.890250205993652,5.0632500648498535,4.882500171661377,4.957499980926514,328720000,NVDA
2019-10-23,4.851718425750732,4.8772501945495605,4.891499996185303,4.775750160217285,4.807750225067139,279916000,NVDA
2019-10-24,4.895735740661621,4.921500205993652,4.955249786376953,4.884500026702881,4.918749809265137,232020000,NVDA
2019-10-25,5.08673095703125,5.113500118255615,5.134500026702881,4.994750022888184,5.002500057220459,423092000,NVDA
2019-10-28,5.142688274383545,5.169750213623047,5.222499847412109,5.127999782562256,5.15749979019165,330792000,NVDA
2019-10-29,5.04644250869751,5.072999954223633,5.16225004196167,5.053500175476074,5.155749797821045,211236000,NVDA
2019-10-30,5.048433303833008,5.074999809265137,5.10575008392334,5.006499767303467,5.099999904632568,205960000,NVDA
2019-10-31,4.999192237854004,5.0254998207092285,5.074999809265137,4.945250034332275,5.053999900817871,209732000,NVDA
2019-11-01,5.038236618041992,5.0647501945495605,5.097249984741211,4.964749813079834,4.989999771118164,283640000,NVDA
2019-11-04,5.234951496124268,5.262499809265137,5.275000095367432,5.123000144958496,5.146249771118164,376716000,NVDA
2019-11-05,5.212817668914795,5.240250110626221,5.28849983215332,5.191999912261963,5.262249946594238,300868000,NVDA
2019-11-06,5.163577079772949,5.1907501220703125,5.2417497634887695,5.102749824523926,5.216000080108643,269012000,NVDA
2019-11-07,5.181233882904053,5.208499908447266,5.292500019073486,5.16349983215332,5.277750015258789,280340000,NVDA
2019-11-08,5.167306423187256,5.194499969482422,5.226250171661377,5.153749942779541,5.191500186920166,189100000,NVDA
2019-11-11,5.177255630493164,5.204500198364258,5.227749824523926,5.10699987411499,5.193749904632568,243436000,NVDA
2019-11-12,5.212817668914795,5.240250110626221,5.296500205993652,5.207749843597412,5.243000030517578,283504000,NVDA
2019-11-13,5.186953544616699,5.214250087738037,5.236499786376953,5.147500038146973,5.208749771118164,300188000,NVDA
2019-11-14,5.217294216156006,5.244750022888184,5.247000217437744,5.163000106811523,5.223249912261963,518080000,NVDA
2019-11-15,5.078025817871094,5.104750156402588,5.29449987411499,5.015999794006348,5.242499828338623,1053628000,NVDA
2019-11-18,5.279218673706055,5.307000160217285,5.333749771118164,5.094250202178955,5.097249984741211,574588000,NVDA
2019-11-19,5.172530651092529,5.199749946594238,5.299499988555908,5.141250133514404,5.275750160217285,414564000,NVDA
2019-11-20,5.2518630027771,5.2795000076293945,5.363749980926514,5.164000034332275,5.176750183105469,472588000,NVDA
2019-11-21,5.226994514465332,5.254499912261963,5.330999851226807,5.232749938964844,5.275000095367432,288388000,NVDA
2019-11-22,5.244650840759277,5.272250175476074,5.323999881744385,5.248499870300293,5.277249813079834,224100000,NVDA
2019-11-25,5.501299858093262,5.530250072479248,5.535250186920166,5.388000011444092,5.401000022888184,506476000,NVDA
2019-11-26,5.396600723266602,5.425000190734863,5.517250061035156,5.418499946594238,5.512499809265137,385244000,NVDA
2019-11-27,5.431442737579346,5.455999851226807,5.50124979019165,5.429500102996826,5.466750144958496,215784000,NVDA
2019-11-29,5.394111156463623,5.418499946594238,5.453499794006348,5.394499778747559,5.425000190734863,141556000,NVDA
2019-12-02,5.207704067230225,5.231249809265137,5.425000190734863,5.216000080108643,5.411499977111816,372036000,NVDA
2019-12-03,5.1681342124938965,5.191500186920166,5.195499897003174,5.009250164031982,5.046750068664551,465232000,NVDA
2019-12-04,5.211934566497803,5.235499858856201,5.297999858856201,5.20674991607666,5.2754998207092285,273424000,NVDA
2019-12-05,5.19501256942749,5.218500137329102,5.273250102996826,5.187749862670898,5.257500171661377,184884000,NVDA
2019-12-06,5.280375003814697,5.3042497634887695,5.337250232696533,5.277999877929688,5.288000106811523,232236000,NVDA
2019-12-09,5.280375003814697,5.3042497634887695,5.359250068664551,5.272500038146973,5.28125,211880000,NVDA
2019-12-10,5.3254218101501465,5.349500179290772,5.401500225067139,5.281499862670898,5.334499835968018,256388000,NVDA
2019-12-11,5.409042835235596,5.433499813079834,5.439000129699707,5.357500076293945,5.360000133514404,233796000,NVDA
2019-12-12,5.576537132263184,5.601749897003174,5.619999885559082,5.395500183105469,5.4045000076293945,404348000,NVDA
2019-12-13,5.574545383453369,5.59975004196167,5.724500179290772,5.545499801635742,5.604750156402588,454704000,NVDA
2019-12-16,5.603415012359619,5.628749847412109,5.701499938964844,5.6192498207092285,5.647500038146973,320976000,NVDA
2019-12-17,5.681562423706055,5.707250118255615,5.730000019073486,5.638000011444092,5.647500038146973,321196000,NVDA
2019-12-18,5.711925506591797,5.737750053405762,5.798500061035156,5.733749866485596,5.742249965667725,343548000,NVDA
2019-12-19,5.860004425048828,5.886499881744385,5.900000095367432,5.767499923706055,5.772500038146973,445360000,NVDA
2019-12-20,5.957314491271973,5.984250068664551,6.009749889373779,5.934000015258789,5.953249931335449,603044000,NVDA
2019-12-23,5.943626880645752,5.9704999923706055,6.045249938964844,5.959750175476074,6.013000011444092,355060000,NVDA
2019-12-24,5.938650608062744,5.965499877929688,5.982749938964844,5.920499801635742,5.954999923706055,138864000,NVDA
2019-12-26,5.952836036682129,5.979750156402588,6.007999897003174,5.949999809265137,5.968999862670898,182852000,NVDA
2019-12-27,5.8950958251953125,5.921750068664551,6.008500099182129,5.895249843597412,5.994999885559082,254644000,NVDA
2019-12-30,5.781857967376709,5.808000087738037,5.90500020980835,5.776500225067139,5.899750232696533,258056000,NVDA
2019-12-31,5.856022357940674,5.882500171661377,5.892000198364258,5.7532501220703125,5.772500038146973,231004000,NVDA
2020-01-02,5.970754623413086,5.99774980545044,5.99774980545044,5.918000221252441,5.96875,237536000,NVDA
2020-01-03,5.875186920166016,5.901750087738037,5.945750236511231,5.852499961853027,5.877500057220459,205384000,NVDA
2020-01-06,5.8998236656188965,5.926499843597412,5.9317498207092285,5.781750202178955,5.808000087738037,262636000,NVDA
2020-01-07,5.971252918243408,5.9982500076293945,6.044250011444092,5.909749984741211,5.954999923706055,314856000,NVDA
2020-01-08,5.982450485229492,6.009500026702881,6.051000118255615,5.953750133514404,5.99399995803833,277108000,NVDA
2020-01-09,6.048154830932617,6.075500011444092,6.148250102996826,6.021500110626221,6.096250057220459,255112000,NVDA
2020-01-10,6.080508708953857,6.107999801635742,6.213749885559082,6.09375,6.183249950408936,316296000,NVDA
2020-01-13,6.271146774291992,6.299499988555908,6.324749946594238,6.168749809265137,6.191500186920166,319840000,NVDA
2020-01-14,6.154175281524658,6.182000160217285,6.2820000648498535,6.168749809265137,6.256499767303467,359088000,NVDA
2020-01-15,6.111617565155029,6.139249801635742,6.217249870300293,6.113249778747559,6.19474983215332,263104000,NVDA
2020-01-16,6.195239543914795,6.223249912261963,6.229249954223633,6.16949987411499,6.192999839782715,284192000,NVDA
2020-01-17,6.203951358795166,6.23199987411499,6.25,6.184249877929688,6.242499828338623,253792000,NVDA
2020-01-21,6.170601844787598,6.198500156402588,6.232250213623047,6.164249897003174,6.195250034332275,217916000,NVDA
2020-01-22,6.224607944488525,6.252749919891357,6.339749813079834,6.224999904632568,6.24399995803833,239240000,NVDA
2020-01-23,6.293046951293945,6.321499824523926,6.329999923706055,6.203750133514404,6.293000221252441,244516000,NVDA
2020-01-24,6.233814716339111,6.26200008392334,6.487500190734863,6.207499980926514,6.4375,373512000,NVDA
2020-01-27,5.977972030639648,6.005000114440918,6.056250095367432,5.805749893188477,5.955999851226807,470536000,NVDA
2020-01-28,6.171347618103027,6.199250221252441,6.231750011444092,6.017749786376953,6.071249961853027,310976000,NVDA
2020-01-29,6.110871315002441,6.138500213623047,6.2210001945495605,6.098499774932861,6.184750080108643,258848000,NVDA
2020-01-30,6.117588996887207,6.145249843597412,6.158750057220459,5.985000133514404,6.040249824523926,290504000,NVDA
2020-01-31,5.884145736694336,5.910749912261963,6.111249923706055,5.868750095367432,6.099249839782715,370420000,NVDA
2020-02-03,5.981208801269531,6.008250236511231,6.027750015258789,5.886250019073486,5.892499923706055,255564000,NVDA
2020-02-04,6.150442600250244,6.178249835968018,6.197500228881836,6.100500106811523,6.150750160217285,271544000,NVDA
2020-02-05,6.240784168243408,6.269000053405762,6.309999942779541,6.18524980545044,6.299749851226807,208220000,NVDA
2020-02-06,6.327640056610107,6.356249809265137,6.356249809265137,6.2220001220703125,6.303500175476074,218284000,NVDA
2020-02-07,6.261440277099609,6.289750099182129,6.338250160217285,6.264249801635742,6.315999984741211,189752000,NVDA
2020-02-10,6.544659614562988,6.574250221252441,6.574999809265137,6.307499885559082,6.3125,529608000,NVDA
2020-02-11,6.667106628417969,6.697249889373779,6.8125,6.620749950408936,6.683000087738037,638556000,NVDA
2020-02-12,6.782832622528076,6.813499927520752,6.820000171661377,6.711249828338623,6.750249862670898,374644000,NVDA
2020-02-13,6.739031791687012,6.769499778747559,6.836999893188477,6.727749824523926,6.755249977111816,528016000,NVDA
2020-02-14,7.212141513824463,7.244750022888184,7.374249935150146,7.150000095367432,7.18149995803833,1041924000,NVDA
2020-02-18,7.380879402160644,7.414249897003174,7.432750225067139,7.121500015258789,7.140999794006348,620164000,NVDA
2020-02-19,7.832089900970459,7.867499828338623,7.885250091552734,7.53725004196167,7.53725004196167,694332000,NVDA
2020-02-20,7.682763576507568,7.71750020980835,7.907999992370605,7.408750057220459,7.819250106811523,810052000,NVDA
2020-02-21,7.318661212921143,7.351749897003174,7.630000114440918,7.266499996185303,7.604750156402588,768180000,NVDA
2020-02-24,6.801250457763672,6.831999778747559,7.046750068664551,6.699999809265137,6.754749774932861,856916000,NVDA
2020-02-25,6.521762847900391,6.551249980926514,6.969749927520752,6.448999881744385,6.90749979019165,1055496000,NVDA
2020-02-26,6.661134243011475,6.691249847412109,6.886250019073486,6.550000190734863,6.551499843597412,747732000,NVDA
2020-02-27,6.2903361320495605,6.315000057220459,6.675000190734863,6.222249984741211,6.372499942779541,906416000,NVDA
2020-02-28,6.725381374359131,6.7517499923706055,6.811500072479248,6.044750213623047,6.061500072479248,1133252000,NVDA
2020-03-02,6.88375997543335,6.910749912261963,6.9397501945495605,6.525000095367432,6.922500133514404,890744000,NVDA
2020-03-03,6.621289253234863,6.647250175476074,7.026750087738037,6.561500072479248,6.966750144958496,652792000,NVDA
2020-03-04,7.084970951080322,7.112750053405762,7.122250080108643,6.679999828338623,6.755000114440918,597408000,NVDA
2020-03-05,6.80556583404541,6.832250118255615,7.079999923706055,6.787499904632568,6.912499904632568,540328000,NVDA
2020-03-06,6.625025272369385,6.651000022888184,6.709750175476074,6.449999809265137,6.651999950408936,515412000,NVDA
2020-03-09,6.112035751342773,6.136000156402588,6.485000133514404,5.954500198364258,5.997499942779541,614160000,NVDA
2020-03-10,6.5015082359313965,6.526999950408936,6.526999950408936,6.149750232696533,6.41349983215332,580648000,NVDA
2020-03-11,6.137686252593994,6.161749839782715,6.414999961853027,6.0642499923706055,6.386499881744385,499964000,NVDA
2020-03-12,5.386629581451416,5.407750129699707,5.902999877929688,5.394999980926514,5.636499881744385,816540000,NVDA
2020-03-13,5.99748420715332,6.020999908447266,6.0254998207092285,5.490250110626221,5.762499809265137,634836000,NVDA
2020-03-16,4.8908233642578125,4.909999847412109,5.652500152587891,4.849999904632568,5.31024980545044,726972000,NVDA
2020-03-17,5.410537242889404,5.4317498207092285,5.521500110626221,4.775000095367432,5.022749900817871,833632000,NVDA
2020-03-18,5.050696849822998,5.070499897003174,5.248499870300293,4.517000198364258,5.002500057220459,874268000,NVDA
2020-03-19,5.303455829620361,5.324250221252441,5.41825008392334,4.834750175476074,5.048999786376953,765512000,NVDA
2020-03-20,5.12366247177124,5.143750190734863,5.757999897003174,5.1282501220703125,5.474999904632568,804636000,NVDA
2020-03-23,5.296484470367432,5.317249774932861,5.412000179290772,4.9629998207092285,5.142749786376953,643876000,NVDA
2020-03-24,6.205170154571533,6.229499816894531,6.316500186920166,5.701250076293945,5.724999904632568,1101644000,NVDA
2020-03-25,6.116518497467041,6.140500068664551,6.545499801635742,6.09149980545044,6.34499979019165,793432000,NVDA
2020-03-26,6.405883312225342,6.431000232696533,6.555500030517578,6.25,6.348499774932861,696108000,NVDA
2020-03-27,6.293575286865234,6.318250179290772,6.578000068664551,6.2170000076293945,6.25,638828000,NVDA
2020-03-30,6.613818645477295,6.639750003814697,6.64900016784668,6.339749813079834,6.383999824523926,602252000,NVDA
2020-03-31,6.564262866973877,6.590000152587891,6.885000228881836,6.443749904632568,6.679999828338623,949960000,NVDA
2020-04-01,6.053017139434815,6.076749801635742,6.538249969482422,6.0320000648498535,6.391250133514404,656912000,NVDA
2020-04-02,6.361807823181152,6.386750221252441,6.400000095367432,6.057750225067139,6.105999946594238,675764000,NVDA
2020-04-03,6.073934555053711,6.097750186920166,6.390749931335449,5.959750175476074,6.348999977111816,663212000,NVDA
2020-04-06,6.683794975280762,6.710000038146973,6.747000217437744,6.323249816894531,6.38100004196167,727884000,NVDA
2020-04-07,6.4504594802856445,6.475749969482422,6.956250190734863,6.432499885559082,6.932499885559082,784520000,NVDA
2020-04-08,6.647685050964356,6.673749923706055,6.698750019073486,6.514999866485596,6.585249900817871,542444000,NVDA
2020-04-09,6.548076629638672,6.573750019073486,6.822999954223633,6.510499954223633,6.800000190734863,525564000,NVDA
2020-04-13,6.719903469085693,6.746250152587891,6.755000114440918,6.425000190734863,6.513750076293945,398408000,NVDA
2020-04-14,7.071024417877197,7.098750114440918,7.132999897003174,6.847249984741211,6.875,530948000,NVDA
2020-04-15,6.993579387664795,7.020999908447266,7.104249954223633,6.884500026702881,6.929999828338623,366148000,NVDA
2020-04-16,7.338726043701172,7.367499828338623,7.474999904632568,7.163750171661377,7.177000045776367,745620000,NVDA
2020-04-17,7.279459476470947,7.308000087738037,7.471499919891357,7.173500061035156,7.449999809265137,539120000,NVDA
2020-04-20,7.14822244644165,7.176249980926514,7.337500095367432,7.131750106811523,7.181000232696533,449388000,NVDA
2020-04-21,6.711435794830322,6.737750053405762,7.1192498207092285,6.677750110626221,7.057750225067139,735160000,NVDA
2020-04-22,7.125811576843262,7.153749942779541,7.196750164031982,6.885000228881836,6.930749893188477,483356000,NVDA
2020-04-23,7.072519302368164,7.100249767303467,7.328499794006348,7.074999809265137,7.196000099182129,424160000,NVDA
2020-04-24,7.211474895477295,7.239749908447266,7.2417497634887695,7.014999866485596,7.090000152587891,352328000,NVDA
2020-04-27,7.397993564605713,7.427000045776367,7.587500095367432,7.349999904632568,7.374750137329102,479388000,NVDA
2020-04-28,7.255551338195801,7.283999919891357,7.605000019073486,7.278500080108643,7.574999809265137,442904000,NVDA
2020-04-29,7.432359218597412,7.46150016784668,7.514500141143799,7.34375,7.419250011444092,379160000,NVDA
2020-04-30,7.278462409973144,7.307000160217285,7.46150016784668,7.293000221252441,7.407249927520752,375916000,NVDA
2020-05-01,7.041890621185303,7.069499969482422,7.222499847412109,7.020999908447266,7.108749866485596,342096000,NVDA
2020-05-04,7.253808498382568,7.282249927520752,7.296000003814697,7.021999835968018,7.021999835968018,317556000,NVDA
2020-05-05,7.314818859100342,7.343500137329102,7.506750106811523,7.282249927520752,7.386750221252441,368896000,NVDA
2020-05-06,7.415674209594727,7.44474983215332,7.550000190734863,7.385250091552734,7.423250198364258,323464000,NVDA
2020-05-07,7.591983318328857,7.621749877929687,7.685249805450439,7.532999992370605,7.584499835968018,373732000,NVDA
2020-05-08,7.781988620758057,7.8125,7.818749904632568,7.659749984741211,7.693749904632568,339216000,NVDA
2020-05-11,8.0339994430542,8.065500259399414,8.112500190734863,7.778749942779541,7.807499885559082,469060000,NVDA
2020-05-12,7.772026062011719,7.802499771118164,8.172499656677246,7.792749881744385,8.123499870300293,493060000,NVDA
2020-05-13,7.74961519241333,7.78000020980835,8.078499794006348,7.594749927520752,7.917500019073486,625852000,NVDA
2020-05-14,7.999136447906494,8.030500411987305,8.03600025177002,7.6875,7.841750144958496,602312000,NVDA
2020-05-15,8.457589149475098,8.490750312805176,8.500499725341797,7.874000072479248,7.889750003814697,987660000,NVDA
2020-05-18,8.716075897216797,8.750249862670898,8.916500091552734,8.680500030517578,8.760499954223633,774460000,NVDA
2020-05-19,8.771109580993652,8.805500030517578,9.087499618530272,8.762749671936035,8.790249824523926,717320000,NVDA
2020-05-20,8.934967041015625,8.970000267028809,9.04300022125244,8.888750076293945,8.991000175476074,587536000,NVDA
2020-05-21,8.74098014831543,8.775250434875488,9.052499771118164,8.737500190734863,9.05150032043457,761068000,NVDA
2020-05-22,8.990998268127441,9.026249885559082,9.093000411987305,8.713250160217285,8.825249671936035,1038764000,NVDA
2020-05-26,8.683703422546387,8.71774959564209,9.181750297546388,8.67199993133545,9.156749725341797,770780000,NVDA
2020-05-27,8.491954803466797,8.525250434875488,8.632749557495117,7.996749877929687,8.625,1175892000,NVDA
2020-05-28,8.453853607177734,8.487000465393066,8.760499954223633,8.379249572753906,8.412249565124512,734896000,NVDA
2020-05-29,8.840837478637695,8.875499725341797,8.875499725341797,8.484999656677246,8.554499626159668,745256000,NVDA
2020-06-01,8.771857261657715,8.806249618530273,8.840749740600586,8.689499855041504,8.833250045776367,389876000,NVDA
2020-06-02,8.790782928466797,8.825249671936035,8.837249755859375,8.657999992370605,8.796250343322754,391320000,NVDA
2020-06-03,8.735248565673828,8.769499778747559,8.866250038146973,8.699999809265137,8.822250366210938,365440000,NVDA
2020-06-04,8.736247062683105,8.766500473022461,8.943249702453613,8.677499771118164,8.727999687194824,424280000,NVDA
2020-06-05,8.889216423034668,8.920000076293945,8.996999740600586,8.708000183105469,8.794500350952148,481748000,NVDA
2020-06-08,8.774616241455078,8.805000305175781,8.889749526977539,8.685750007629395,8.877249717712402,387736000,NVDA
2020-06-09,9.014782905578612,9.04599952697754,9.109749794006348,8.751250267028809,8.800000190734863,468488000,NVDA
2020-06-10,9.33442497253418,9.36674976348877,9.5,9.153499603271484,9.167750358581545,632180000,NVDA
2020-06-11,8.76589584350586,8.796250343322754,9.261249542236328,8.78600025177002,9.149999618530272,583652000,NVDA
2020-06-12,8.901673316955566,8.932499885559082,9.187250137329102,8.70324993133545,9.162500381469728,570908000,NVDA
2020-06-15,9.142094612121582,9.173749923706056,9.182250022888184,8.743749618530273,8.815250396728516,400004000,NVDA
2020-06-16,9.037202835083008,9.068499565124512,9.26675033569336,8.838749885559082,9.225000381469728,535716000,NVDA
2020-06-17,9.204126358032228,9.236000061035156,9.298999786376951,9.070249557495115,9.113750457763672,408304000,NVDA
2020-06-18,9.18619155883789,9.218000411987305,9.282500267028809,9.114500045776367,9.22700023651123,254408000,NVDA
2020-06-19,9.229289054870604,9.261249542236328,9.44499969482422,9.227250099182127,9.24250030517578,524160000,NVDA
2020-06-22,9.493874549865724,9.52674961090088,9.53125,9.273249626159668,9.300000190734863,398468000,NVDA
2020-06-23,9.417387008666992,9.449999809265137,9.642499923706056,9.407500267028809,9.550999641418455,375108000,NVDA
2020-06-24,9.20362949371338,9.23550033569336,9.556500434875488,9.14449977874756,9.47624969482422,449372000,NVDA
2020-06-25,9.45724868774414,9.489999771118164,9.505000114440918,9.182250022888184,9.35575008392334,376072000,NVDA
2020-06-26,9.123406410217283,9.154999732971191,9.5,9.125,9.5,592084000,NVDA
2020-06-29,9.16825008392334,9.199999809265137,9.204500198364258,8.899999618530273,9.169750213623049,342248000,NVDA
2020-06-30,9.464974403381348,9.497750282287598,9.526249885559082,9.26650047302246,9.314000129699709,367892000,NVDA
2020-07-01,9.497114181518556,9.529999732971191,9.575750350952148,9.413000106811523,9.520750045776367,326648000,NVDA
2020-07-02,9.579078674316406,9.612250328063965,9.737500190734863,9.57824993133545,9.638999938964844,364056000,NVDA
2020-07-06,9.805296897888184,9.83924961090088,9.9087495803833,9.712499618530272,9.74174976348877,315892000,NVDA
2020-07-07,9.837684631347656,9.871749877929688,10.06999969482422,9.850749969482422,9.946249961853027,357800000,NVDA
2020-07-08,10.180746078491213,10.215999603271484,10.225000381469728,9.965499877929688,9.993749618530272,365480000,NVDA
2020-07-09,10.472734451293944,10.508999824523926,10.56999969482422,10.23349952697754,10.380249977111816,494548000,NVDA
2020-07-10,10.443086624145508,10.479249954223633,10.65524959564209,10.37874984741211,10.588749885559082,497676000,NVDA
2020-07-13,10.017560005187988,10.052249908447266,10.79224967956543,10.024999618530272,10.595000267028809,457076000,NVDA
2020-07-14,10.341187477111816,10.376999855041504,10.402750015258787,9.785499572753906,10.074999809265137,542676000,NVDA
2020-07-15,10.191956520080566,10.227250099182127,10.43299961090088,10.055749893188477,10.414250373840332,403984000,NVDA
2020-07-16,10.099777221679688,10.134750366210938,10.20674991607666,9.895500183105469,10.015000343322754,344964000,NVDA
2020-07-17,10.16629695892334,10.201499938964844,10.248499870300291,10.087750434875488,10.225500106811523,266284000,NVDA
2020-07-20,10.47447681427002,10.510749816894531,10.53125,10.156749725341797,10.274250030517578,284852000,NVDA
2020-07-21,10.292855262756348,10.328499794006348,10.5600004196167,10.286749839782717,10.512999534606934,277036000,NVDA
2020-07-22,10.402727127075195,10.438750267028809,10.602499961853027,10.291500091552734,10.36750030517578,367292000,NVDA
2020-07-23,10.094793319702148,10.12975025177002,10.54699993133545,10.03125,10.449999809265137,411660000,NVDA
2020-07-24,10.159317016601562,10.194499969482422,10.364749908447266,9.777000427246094,9.875,473292000,NVDA
2020-07-27,10.385536193847656,10.421500205993652,10.441749572753906,10.21774959564209,10.232250213623049,292132000,NVDA
2020-07-28,10.180248260498049,10.215499877929688,10.381999969482422,10.209250450134276,10.374250411987305,271636000,NVDA
2020-07-29,10.4293851852417,10.465499877929688,10.516249656677246,10.347000122070312,10.39074993133545,284508000,NVDA
2020-07-30,10.577372550964355,10.61400032043457,10.623000144958496,10.295249938964844,10.375,308880000,NVDA
2020-07-31,10.578118324279783,10.614749908447266,10.76650047302246,10.43299961090088,10.563249588012695,386080000,NVDA
2020-08-03,10.972256660461426,11.010250091552734,11.098750114440918,10.715250015258787,10.732500076293944,412720000,NVDA
2020-08-04,11.189003944396973,11.227749824523926,11.227749824523926,10.906000137329102,11.050000190734863,310336000,NVDA
2020-08-05,11.247800827026367,11.286749839782717,11.371749877929688,11.166250228881836,11.244000434875488,249924000,NVDA
2020-08-06,11.296381950378418,11.33549976348877,11.357999801635742,11.178750038146973,11.349749565124512,244316000,NVDA
2020-08-07,11.160849571228027,11.19950008392334,11.50475025177002,11.037500381469728,11.3125,342516000,NVDA
2020-08-10,11.126468658447266,11.164999961853027,11.408249855041504,10.856499671936035,11.334250450134276,427796000,NVDA
2020-08-11,10.8125581741333,10.850000381469728,11.13675022125244,10.79574966430664,11.073749542236328,354512000,NVDA
2020-08-12,11.400771141052246,11.440250396728516,11.467000007629396,10.958250045776367,10.990750312805176,464412000,NVDA
2020-08-13,11.403510093688965,11.442999839782717,11.721750259399414,11.35575008392334,11.54599952697754,374460000,NVDA
2020-08-14,11.52409553527832,11.564000129699709,11.704750061035156,11.440500259399414,11.529999732971191,366436000,NVDA
2020-08-17,12.294427871704102,12.336999893188477,12.409749984741213,11.81725025177002,11.85124969482422,621300000,NVDA
2020-08-18,12.218439102172852,12.260749816894531,12.496000289916992,12.08625030517578,12.449999809265137,503448000,NVDA
2020-08-19,12.096611976623535,12.138500213623049,12.3149995803833,12.097999572753906,12.296500205993652,622624000,NVDA
2020-08-20,12.099102020263672,12.140999794006348,12.375,11.87874984741211,11.975000381469728,921388000,NVDA
2020-08-21,12.639729499816896,12.683500289916992,12.80875015258789,12.195249557495115,12.201749801635742,999868000,NVDA
2020-08-24,12.676353454589844,12.720250129699709,12.912500381469728,12.50749969482422,12.883749961853027,490564000,NVDA
2020-08-25,12.706003189086914,12.75,12.761249542236328,12.573749542236328,12.630749702453612,289076000,NVDA
2020-08-26,12.728921890258787,12.77299976348877,12.868499755859377,12.677749633789062,12.799249649047852,321244000,NVDA
2020-08-27,12.584671020507812,12.628250122070312,12.850000381469728,12.566499710083008,12.781499862670898,317604000,NVDA
2020-08-28,13.102376937866213,13.147749900817873,13.14799976348877,12.642499923706056,12.675000190734863,537160000,NVDA
2020-08-31,13.32834529876709,13.374500274658203,13.574999809265137,13.037750244140623,13.18274974822998,500840000,NVDA
2020-09-01,13.777425765991213,13.821000099182127,13.993749618530272,13.43649959564209,13.479999542236328,511316000,NVDA
2020-09-02,14.301271438598633,14.346500396728516,14.726750373840332,13.899999618530272,14.703749656677246,874012000,NVDA
2020-09-03,12.974465370178224,13.01550006866455,13.884499549865724,12.87874984741211,13.828749656677246,945128000,NVDA
2020-09-04,12.5827054977417,12.6225004196167,13.175000190734863,11.704750061035156,12.7837495803833,1463684000,NVDA
2020-09-08,11.875442504882812,11.913000106811523,12.550000190734863,11.70425033569336,11.73449993133545,795728000,NVDA
2020-09-09,12.674912452697754,12.71500015258789,12.809249877929688,12.231749534606934,12.399999618530272,736200000,NVDA
2020-09-10,12.27293300628662,12.311750411987305,13.065250396728516,12.166999816894531,12.989250183105469,698684000,NVDA
2020-09-11,12.12614917755127,12.16450023651123,12.65250015258789,11.895750045776367,12.48550033569336,636928000,NVDA
2020-09-14,12.83166790008545,12.872249603271484,13.3149995803833,12.631250381469728,13.081000328063965,1201744000,NVDA
2020-09-15,12.950040817260742,12.991000175476074,13.298749923706056,12.827750205993652,13.279999732971191,727556000,NVDA
2020-09-16,12.475045204162598,12.51449966430664,13.09274959564209,12.513750076293944,12.957249641418455,556384000,NVDA
2020-09-17,12.424206733703612,12.463500022888184,12.589750289916992,12.034749984741213,12.13224983215332,792512000,NVDA
2020-09-18,12.150821685791016,12.189249992370604,12.63249969482422,11.988750457763672,12.59375,698460000,NVDA
2020-09-21,12.47778606414795,12.517250061035156,12.522500038146973,11.904500007629396,11.925000190734863,721044000,NVDA
2020-09-22,12.597907066345217,12.637749671936035,12.64799976348877,12.155500411987305,12.574999809265137,646452000,NVDA
2020-09-23,12.085526466369627,12.123749732971191,12.72700023651123,12.07925033569336,12.575499534606934,647012000,NVDA
2020-09-24,12.309069633483888,12.347999572753906,12.569499969482422,12.013999938964844,12.072250366210938,731240000,NVDA
2020-09-25,12.833163261413574,12.873749732971191,12.883500099182127,12.245750427246094,12.447500228881836,588016000,NVDA
2020-09-28,12.993903160095217,13.03499984741211,13.051750183105469,12.75,13.040249824523926,573808000,NVDA
2020-09-29,13.18404769897461,13.225749969482422,13.442749977111816,12.933250427246094,12.9375,621460000,NVDA
2020-09-30,13.487842559814451,13.530500411987305,13.6225004196167,13.150250434875488,13.157500267028809,689184000,NVDA
2020-10-01,13.571576118469238,13.614500045776367,13.762749671936035,13.460749626159668,13.758000373840332,525004000,NVDA
2020-10-02,13.021066665649414,13.062250137329102,13.51949977874756,13.050999641418455,13.225000381469728,552496000,NVDA
2020-10-05,13.5994873046875,13.642499923706056,13.64424991607666,13.222749710083008,13.236000061035156,479820000,NVDA
2020-10-06,13.693191528320312,13.736499786376951,14.142000198364258,13.664999961853027,13.829999923706056,784420000,NVDA
2020-10-07,13.91997528076172,13.96399974822998,14.119250297546388,13.863499641418455,13.999750137329102,418084000,NVDA
2020-10-08,13.795120239257812,13.838749885559082,14.084500312805176,13.758000373840332,14.074999809265137,378900000,NVDA
2020-10-09,13.719359397888184,13.762749671936035,13.82425022125244,13.66075038909912,13.767000198364258,346892000,NVDA
2020-10-12,14.181148529052734,14.22599983215332,14.347000122070312,13.912500381469728,13.989500045776367,434744000,NVDA
2020-10-13,14.203327178955078,14.248250007629396,14.34850025177002,14.018750190734863,14.296500205993652,344604000,NVDA
2020-10-14,14.050809860229492,14.095250129699709,14.34274959564209,13.960000038146973,14.290499687194824,276100000,NVDA
2020-10-15,13.92595672607422,13.970000267028809,14.005749702453612,13.767749786376951,13.810750007629396,267224000,NVDA
2020-10-16,13.767955780029297,13.81149959564209,14.121500015258787,13.792499542236328,14.036749839782717,242392000,NVDA
2020-10-19,13.455195426940918,13.497750282287598,13.98349952697754,13.406749725341797,13.902999877929688,298068000,NVDA
2020-10-20,13.602481842041016,13.645500183105469,13.799750328063965,13.506999969482422,13.583499908447266,229212000,NVDA
2020-10-21,13.482108116149902,13.524749755859377,13.791500091552734,13.477499961853027,13.625,219596000,NVDA
2020-10-22,13.31887435913086,13.361000061035156,13.611749649047852,13.231749534606934,13.522500038146973,290480000,NVDA
2020-10-23,13.547403335571287,13.590250015258787,13.593250274658203,13.291250228881836,13.449999809265137,233484000,NVDA
2020-10-26,13.099817276000977,13.141249656677246,13.692749977111816,13.03849983215332,13.427000045776367,336896000,NVDA
2020-10-27,13.354514122009276,13.396750450134276,13.44200038909912,13.191499710083008,13.305999755859377,250520000,NVDA
2020-10-28,12.587191581726074,12.626999855041504,13.260000228881836,12.609000205993652,13.197999954223633,376520000,NVDA
2020-10-29,12.982935905456545,13.02400016784668,13.192749977111816,12.75,12.838500022888184,320080000,NVDA
2020-10-30,12.494483947753906,12.534000396728516,12.93649959564209,12.300000190734863,12.850000381469728,416820000,NVDA
2020-11-02,12.541085243225098,12.580750465393066,12.836750030517578,12.395000457763672,12.657750129699709,299652000,NVDA
2020-11-03,12.978453636169434,13.01949977874756,13.104999542236328,12.602749824523926,12.708499908447266,272900000,NVDA
2020-11-04,13.750757217407228,13.794249534606934,13.827500343322754,13.336999893188477,13.389249801635742,410228000,NVDA
2020-11-05,14.11535930633545,14.15999984741211,14.33899974822998,13.991000175476074,14.162500381469728,319028000,NVDA
2020-11-06,14.516088485717772,14.562000274658203,14.588749885559082,13.895000457763672,14.109749794006348,383348000,NVDA
2020-11-09,13.587775230407717,13.630749702453612,14.691499710083008,13.610750198364258,14.552499771118164,582976000,NVDA
2020-11-10,12.729741096496582,12.770000457763672,13.606499671936035,12.628250122070312,13.606499671936035,644068000,NVDA
2020-11-11,13.37569808959961,13.41800022125244,13.4350004196167,12.948249816894531,13.053750038146973,404744000,NVDA
2020-11-12,13.414323806762695,13.45674991607666,13.765999794006348,13.315999984741213,13.479000091552734,365812000,NVDA
2020-11-13,13.255078315734863,13.29699993133545,13.668749809265137,13.059249877929688,13.627249717712402,346312000,NVDA
2020-11-16,13.472638130187988,13.515250205993652,13.649499893188477,13.156000137329102,13.172499656677246,413776000,NVDA
2020-11-17,13.379929542541504,13.422249794006348,13.5962495803833,13.303750038146973,13.552499771118164,312028000,NVDA
2020-11-18,13.3864107131958,13.428750038146973,13.60575008392334,13.1850004196167,13.465250015258787,510924000,NVDA
2020-11-19,13.397876739501951,13.440250396728516,13.487500190734863,13.100000381469728,13.212750434875488,565936000,NVDA
2020-11-20,13.04648494720459,13.087750434875488,13.494500160217283,13.0649995803833,13.45400047302246,341088000,NVDA
2020-11-23,13.098570823669434,13.140000343322754,13.38249969482422,13.01550006866455,13.171250343322754,361356000,NVDA
2020-11-24,12.916898727416992,12.95775032043457,13.161999702453612,12.885000228881836,13.142499923706056,346500000,NVDA
2020-11-25,13.193023681640623,13.234749794006348,13.26949977874756,13.020000457763672,13.032500267028809,259916000,NVDA
2020-11-27,13.219441413879396,13.261249542236328,13.407500267028809,13.170499801635742,13.375,167276000,NVDA
2020-11-30,13.359249114990234,13.40149974822998,13.412500381469728,12.972249984741213,13.265000343322754,286952000,NVDA
2020-12-01,13.34778118133545,13.390000343322754,13.5287504196167,13.228249549865724,13.492250442504885,296948000,NVDA
2020-12-02,13.501797676086426,13.544500350952148,13.673500061035156,13.23425006866455,13.350500106811523,283360000,NVDA
2020-12-03,13.357709884643556,13.395999908447266,13.65999984741211,13.32900047302246,13.587499618530272,199520000,NVDA
2020-12-04,13.519495964050291,13.558250427246094,13.5600004196167,13.388750076293944,13.44849967956543,202244000,NVDA
2020-12-07,13.567858695983888,13.606749534606934,13.731249809265137,13.5,13.60124969482422,223244000,NVDA
2020-12-08,13.311843872070312,13.350000381469728,13.598750114440918,13.281499862670898,13.585000038146973,271920000,NVDA
2020-12-09,12.893791198730469,12.930749893188477,13.413999557495115,12.868249893188477,13.30049991607666,401300000,NVDA
2020-12-10,12.935172080993652,12.972249984741213,13.068750381469728,12.849499702453612,12.869000434875488,207764000,NVDA
2020-12-11,12.976055145263672,13.013250350952148,13.020000457763672,12.822999954223633,12.967249870300291,209264000,NVDA
2020-12-14,13.270709037780762,13.30875015258789,13.388750076293944,13.077500343322754,13.088000297546388,270156000,NVDA
2020-12-15,13.322315216064451,13.36050033569336,13.46399974822998,13.186750411987305,13.439749717712402,193016000,NVDA
2020-12-16,13.2046480178833,13.24250030517578,13.437250137329102,13.212499618530272,13.422499656677246,223116000,NVDA
2020-12-17,13.30311679840088,13.3412504196167,13.37950038909912,13.178500175476074,13.36674976348877,231384000,NVDA
2020-12-18,13.234065055847168,13.272000312805176,13.404999732971191,13.070500373840332,13.378999710083008,342064000,NVDA
2020-12-21,13.294142723083496,13.332249641418455,13.369999885559082,12.967499732971191,13.074749946594238,302332000,NVDA
2020-12-22,13.240296363830566,13.278249740600586,13.337249755859377,13.053999900817873,13.319250106811523,185580000,NVDA
2020-12-23,12.972065925598145,13.009249687194824,13.274999618530272,13.005000114440918,13.255999565124512,179144000,NVDA
2020-12-24,12.956610679626465,12.993749618530272,13.13249969482422,12.938750267028809,13.037249565124512,97884000,NVDA
2020-12-28,12.863128662109377,12.899999618530272,13.0625,12.763250350952148,13.0625,212564000,NVDA
2020-12-29,12.906255722045898,12.943249702453612,13.072500228881836,12.842249870300291,12.925000190734863,170372000,NVDA
2020-12-30,13.10817527770996,13.145750045776367,13.213749885559082,12.896750450134276,12.990249633789062,225396000,NVDA
2020-12-31,13.01768684387207,13.05500030517578,13.151000022888184,12.914999961853027,13.136500358581545,192424000,NVDA
2021-01-04,13.07601833343506,13.113499641418455,13.65250015258789,12.962499618530272,13.104249954223633,560640000,NVDA
2021-01-05,13.366436004638672,13.404749870300291,13.443499565124512,13.086999893188477,13.099749565124512,322760000,NVDA
2021-01-06,12.578444480895996,12.614500045776367,13.244999885559082,12.586000442504885,13.22249984741211,580424000,NVDA
2021-01-07,13.305859565734863,13.343999862670898,13.377750396728516,12.886500358581545,12.967499732971191,461480000,NVDA
2021-01-08,13.238802909851074,13.27674961090088,13.42099952697754,13.041999816894531,13.362500190734863,292528000,NVDA
2021-01-11,13.582565307617188,13.621500015258787,13.961000442504885,13.362500190734863,13.418749809265137,518344000,NVDA
2021-01-12,13.446210861206056,13.484749794006348,13.75450038909912,13.345000267028809,13.7524995803833,291476000,NVDA
2021-01-13,13.493070602416992,13.531749725341797,13.625,13.385000228881836,13.489999771118164,210028000,NVDA
2021-01-14,13.162520408630373,13.200249671936035,13.599749565124512,13.180500030517578,13.574999809265137,283120000,NVDA
2021-01-15,12.82274341583252,12.85949993133545,13.325249671936035,12.84850025177002,13.227999687194824,277780000,NVDA
2021-01-19,12.988021850585938,13.025250434875488,13.093999862670898,12.843999862670898,13.016249656677246,226188000,NVDA
2021-01-20,13.32754611968994,13.365750312805176,13.430500030517578,13.056750297546388,13.111749649047852,258572000,NVDA
2021-01-21,13.827863693237305,13.86750030517578,13.999250411987305,13.253000259399414,13.418499946594238,337780000,NVDA
2021-01-22,13.67330551147461,13.712499618530272,13.841750144958496,13.627249717712402,13.739999771118164,246820000,NVDA
2021-01-25,13.614222526550291,13.653249740600586,13.828499794006348,13.236499786376951,13.781749725341797,251112000,NVDA
2021-01-26,13.39684772491455,13.435250282287598,13.644749641418455,13.387499809265137,13.580499649047852,163980000,NVDA
2021-01-27,12.880828857421877,12.917750358581545,13.232749938964844,12.793749809265137,13.229999542236328,371272000,NVDA
2021-01-28,13.01369571685791,13.050999641418455,13.339750289916992,12.96049976348877,12.99625015258789,228316000,NVDA
2021-01-29,12.952624320983888,12.989749908447266,13.334750175476074,12.911499977111816,13.074999809265137,271552000,NVDA
2021-02-01,13.199164390563965,13.237000465393066,13.270750045776367,12.902750015258787,13.053250312805176,217204000,NVDA
2021-02-02,13.518000602722168,13.556750297546388,13.571999549865724,13.285499572753906,13.39875030517578,220440000,NVDA
2021-02-03,13.49182415008545,13.530500411987305,13.931750297546388,13.51650047302246,13.63599967956543,245408000,NVDA
2021-02-04,13.625194549560549,13.664250373840332,13.673500061035156,13.337750434875488,13.531000137329102,201340000,NVDA
2021-02-05,13.552153587341309,13.590999603271484,13.737250328063965,13.54574966430664,13.725000381469728,169152000,NVDA
2021-02-08,14.397479057312012,14.438750267028809,14.473750114440918,13.727250099182127,13.727250099182127,434624000,NVDA
2021-02-09,14.222485542297363,14.263250350952148,14.583250045776367,14.22249984741211,14.340749740600586,287560000,NVDA
2021-02-10,14.722049713134766,14.764249801635742,14.904999732971191,14.341500282287598,14.463250160217283,485352000,NVDA
2021-02-11,15.207159996032717,15.250749588012695,15.272250175476074,14.925000190734863,14.980250358581545,450828000,NVDA
2021-02-12,14.918484687805176,14.96125030517578,15.291250228881836,14.774999618530272,15.050000190734863,374756000,NVDA
2021-02-16,15.286432266235352,15.330249786376951,15.3725004196167,14.949999809265137,15.064249992370604,321960000,NVDA
2021-02-17,14.863393783569336,14.906000137329102,15.22350025177002,14.779999732971191,15.17099952697754,274756000,NVDA
2021-02-18,14.786616325378418,14.82900047302246,14.873250007629396,14.574999809265137,14.729000091552734,233868000,NVDA
2021-02-19,14.883837699890137,14.92650032043457,15.177000045776367,14.846750259399414,15.024499893188477,271724000,NVDA
2021-02-22,14.314717292785645,14.35575008392334,15.13325023651123,14.324999809265137,14.774749755859377,325884000,NVDA
2021-02-23,14.101576805114746,14.142000198364258,14.238750457763672,13.38949966430664,14.075249671936035,391780000,NVDA
2021-02-24,14.457558631896973,14.49899959564209,14.506750106811523,13.755999565124512,14.122750282287598,448320000,NVDA
2021-02-25,13.269461631774902,13.307499885559082,14.374750137329102,13.2162504196167,14.045499801635742,824436000,NVDA
2021-02-26,13.675299644470217,13.714500427246094,13.854499816894531,13.361000061035156,13.7524995803833,500932000,NVDA
2021-03-01,13.8021879196167,13.841750144958496,13.925000190734863,13.553250312805176,13.875,353184000,NVDA
2021-03-02,13.36793041229248,13.40625,13.920499801635742,13.395999908447266,13.899999618530272,264116000,NVDA
2021-03-03,12.76815128326416,12.804750442504885,13.451499938964844,12.798749923706056,13.426250457763672,377592000,NVDA
2021-03-04,12.33489227294922,12.37024974822998,12.975000381469728,12.083749771118164,12.80074977874756,573344000,NVDA
2021-03-05,12.42588233947754,12.46150016784668,12.550000190734863,11.67924976348877,12.550000190734863,542840000,NVDA
2021-03-08,11.560114860534668,11.593250274658203,12.4712495803833,11.566499710083008,12.449999809265137,543112000,NVDA
2021-03-09,12.488774299621582,12.52025032043457,12.61674976348877,12.059249877929688,12.130249977111816,521824000,NVDA
2021-03-10,12.43690299987793,12.468250274658203,12.979999542236328,12.457500457763672,12.840499877929688,384376000,NVDA
2021-03-11,12.96083164215088,12.993499755859377,13.046250343322754,12.73449993133545,12.949999809265137,299916000,NVDA
2021-03-12,12.823678016662598,12.855999946594238,12.888750076293944,12.59000015258789,12.648249626159668,243964000,NVDA
2021-03-15,13.158085823059082,13.19124984741211,13.20674991607666,12.767250061035156,12.864749908447266,221988000,NVDA
2021-03-16,13.257834434509276,13.291250228881836,13.512499809265137,13.11674976348877,13.356499671936035,272128000,NVDA
2021-03-17,13.30770778656006,13.3412504196167,13.45324993133545,12.989500045776367,13.039750099182127,243864000,NVDA
2021-03-18,12.690516471862791,12.72249984741211,13.184000015258787,12.717000007629396,13.136500358581545,293896000,NVDA
2021-03-19,12.81345558166504,12.845749855041504,12.921500205993652,12.612500190734863,12.75,299208000,NVDA
2021-03-22,13.15309715270996,13.186249732971191,13.39449977874756,12.906749725341797,12.912750244140623,297804000,NVDA
2021-03-23,13.037890434265137,13.07075023651123,13.344499588012695,13.021249771118164,13.254249572753906,222048000,NVDA
2021-03-24,12.611213684082031,12.642999649047852,13.159250259399414,12.63675022125244,13.151249885559082,245840000,NVDA
2021-03-25,12.503734588623049,12.535249710083008,12.714750289916992,12.272000312805176,12.499500274658203,295144000,NVDA
2021-03-26,12.806971549987791,12.83924961090088,12.856249809265137,12.373499870300291,12.554499626159668,363968000,NVDA
2021-03-29,12.915698051452637,12.948249816894531,13.0625,12.699999809265137,12.820249557495115,273520000,NVDA
2021-03-30,12.83938980102539,12.871749877929688,12.975250244140623,12.704999923706056,12.842000007629396,200204000,NVDA
2021-03-31,13.314692497253418,13.34825038909912,13.470499992370604,12.982500076293944,13.01550006866455,314776000,NVDA
2021-04-01,13.777027130126951,13.811750411987305,13.869999885559082,13.511249542236328,13.572250366210938,308276000,NVDA
2021-04-05,13.9523344039917,13.987500190734863,14.013999938964844,13.732999801635742,13.86750030517578,255672000,NVDA
2021-04-06,13.826650619506836,13.861499786376951,14.05424976348877,13.773500442504885,13.999750137329102,191744000,NVDA
2021-04-07,14.107942581176758,14.143500328063965,14.243499755859377,13.71150016784668,13.880749702453612,251284000,NVDA
2021-04-08,14.281006813049316,14.31700038909912,14.471500396728516,14.24899959564209,14.252750396728516,244416000,NVDA
2021-04-09,14.36379623413086,14.399999618530272,14.407999992370604,14.175000190734863,14.21399974822998,195172000,NVDA
2021-04-12,15.17076301574707,15.208999633789062,15.352499961853027,14.139249801635742,14.289750099182127,869324000,NVDA
2021-04-13,15.640081405639648,15.679499626159668,15.699999809265137,15.125749588012695,15.231499671936035,676212000,NVDA
2021-04-14,15.238591194152832,15.277000427246094,15.720499992370604,15.227499961853027,15.625,385500000,NVDA
2021-04-15,16.096677780151367,16.137250900268555,16.214250564575195,15.631500244140623,15.662500381469728,598480000,NVDA
2021-04-16,15.872495651245115,15.912500381469728,16.16575050354004,15.865249633789062,16.05299949645996,335208000,NVDA
2021-04-19,15.323128700256348,15.361749649047852,15.807499885559082,15.232999801635742,15.536499977111816,404420000,NVDA
2021-04-20,15.133109092712402,15.171250343322754,15.496999740600586,14.963000297546388,15.323249816894531,334132000,NVDA
2021-04-21,15.321881294250488,15.36050033569336,15.362500190734863,15.102250099182127,15.118749618530272,216776000,NVDA
2021-04-22,14.81291389465332,14.850250244140623,15.43850040435791,14.783499717712402,15.375,277788000,NVDA
2021-04-23,15.226871490478516,15.265250205993652,15.335000038146973,14.900250434875488,14.934249877929688,227500000,NVDA
2021-04-26,15.439087867736816,15.477999687194824,15.479000091552734,15.125,15.1850004196167,197796000,NVDA
2021-04-27,15.343079566955566,15.381750106811523,15.670499801635742,15.354499816894531,15.578499794006348,164572000,NVDA
2021-04-28,15.238340377807615,15.27674961090088,15.53225040435791,15.215499877929688,15.364500045776367,209416000,NVDA
2021-04-29,15.286222457885742,15.324749946594238,15.43649959564209,15.071499824523926,15.399999618530272,173196000,NVDA
2021-04-30,14.97176742553711,15.009499549865724,15.364999771118164,14.996999740600586,15.174500465393066,201912000,NVDA
2021-05-03,14.799449920654297,14.836750030517578,15.246749877929688,14.787500381469728,15.125,203912000,NVDA
2021-05-04,14.315167427062988,14.35124969482422,14.637499809265137,14.010250091552734,14.637249946594238,405324000,NVDA
2021-05-05,14.422149658203123,14.458499908447266,14.81350040435791,14.387499809265137,14.708999633789062,292024000,NVDA
2021-05-06,14.486486434936523,14.52299976348877,14.571249961853027,14.218000411987305,14.49524974822998,193380000,NVDA
2021-05-07,14.77500820159912,14.812250137329102,14.970749855041504,14.67175006866455,14.808250427246094,229328000,NVDA
2021-05-10,14.229883193969728,14.26574993133545,14.805999755859377,14.25,14.787249565124512,268904000,NVDA
2021-05-11,14.270281791687012,14.306249618530272,14.35474967956543,13.75,13.824999809265137,285584000,NVDA
2021-05-12,13.723910331726074,13.758500099182127,14.260250091552734,13.709250450134276,14.009499549865724,303408000,NVDA
2021-05-13,13.63089370727539,13.665249824523926,14.080750465393066,13.458999633789062,14.0337495803833,285404000,NVDA
2021-05-14,14.207191467285156,14.243000030517578,14.32800006866455,13.748499870300291,13.890000343322754,258616000,NVDA
2021-05-17,14.12988567352295,14.165499687194824,14.169249534606934,13.853500366210938,14.156999588012695,216980000,NVDA
2021-05-18,13.980512619018556,14.01574993133545,14.404250144958496,14.003999710083008,14.267000198364258,186256000,NVDA
2021-05-19,14.030386924743652,14.065750122070312,14.079500198364258,13.54325008392334,13.566499710083008,344000000,NVDA
2021-05-20,14.575763702392578,14.612500190734863,14.68375015258789,14.270500183105469,14.302499771118164,321592000,NVDA
2021-05-21,14.954058647155762,14.99174976348877,15.222000122070312,14.869500160217283,15.16374969482422,672992000,NVDA
2021-05-24,15.572750091552734,15.612000465393066,15.744999885559082,15.175999641418455,15.212499618530272,554816000,NVDA
2021-05-25,15.608409881591797,15.647749900817873,15.818499565124512,15.482500076293944,15.765999794006348,435408000,NVDA
2021-05-26,15.660530090332031,15.699999809265137,15.793749809265137,15.58625030517578,15.73425006866455,370440000,NVDA
2021-05-27,15.44906234741211,15.48799991607666,15.75,15.460000038146973,15.699749946594238,581476000,NVDA
2021-05-28,16.203659057617188,16.24449920654297,16.27750015258789,15.50100040435791,15.50100040435791,644536000,NVDA
2021-06-01,16.223609924316406,16.26449966430664,16.38825035095215,15.903249740600586,16.270000457763672,472804000,NVDA
2021-06-02,16.736066818237305,16.778249740600586,16.918750762939453,16.23550033569336,16.25225067138672,594168000,NVDA
2021-06-03,16.92708969116211,16.969749450683594,17.259000778198242,16.58300018310547,16.70075035095215,580008000,NVDA
2021-06-04,17.5340518951416,17.578250885009766,17.660999298095703,17.095500946044922,17.112499237060547,617120000,NVDA
2021-06-07,17.574705123901367,17.618999481201172,17.8125,17.192750930786133,17.571250915527344,575756000,NVDA
2021-06-08,17.413114547729492,17.457000732421875,17.62150001525879,17.250999450683594,17.527250289916992,323848000,NVDA
2021-06-09,17.318574905395508,17.35824966430664,17.575000762939453,17.25575065612793,17.515750885009766,381656000,NVDA
2021-06-10,17.385177612304688,17.424999237060547,17.492000579833984,17.176000595092773,17.350000381469727,287772000,NVDA
2021-06-11,17.78451156616211,17.82525062561035,17.939250946044922,17.443750381469727,17.47949981689453,416308000,NVDA
2021-06-14,17.97756576538086,18.018749237060547,18.039499282836918,17.662750244140625,17.9060001373291,321376000,NVDA
2021-06-15,17.747840881347656,17.78849983215332,18.01625061035156,17.72800064086914,17.915000915527344,243032000,NVDA
2021-06-16,17.76954460144043,17.81024932861328,17.954750061035156,17.58449935913086,17.79075050354004,307124000,NVDA
2021-06-17,18.61461067199707,18.657249450683597,18.834999084472656,17.756250381469727,17.774499893188477,809656000,NVDA
2021-06-18,18.596153259277344,18.638750076293945,19.375,18.583999633789062,18.78400039672852,968856000,NVDA
2021-06-21,18.385133743286133,18.427249908447266,18.536500930786133,17.822750091552734,18.43524932861328,672384000,NVDA
2021-06-22,18.84358787536621,18.886749267578125,18.9637508392334,18.38599967956543,18.47150039672852,580144000,NVDA
2021-06-23,19.01369285583496,19.057249069213867,19.15275001525879,18.90774917602539,19.00774955749512,332356000,NVDA
2021-06-24,19.161605834960938,19.20549964904785,19.420000076293945,19.08824920654297,19.22775077819824,320924000,NVDA
2021-06-25,18.987504959106445,19.0310001373291,19.34550094604492,18.894500732421875,19.280500411987305,278364000,NVDA
2021-06-28,19.9393253326416,19.98500061035156,20.07875061035156,19.319000244140625,19.36124992370605,495436000,NVDA
2021-06-29,19.98098373413086,20.026750564575195,20.0987491607666,19.65699958801269,19.88249969482422,367632000,NVDA
2021-06-30,19.956785202026367,20.002500534057617,20.162500381469727,19.863750457763672,19.999250411987305,326568000,NVDA
2021-07-01,20.16580390930176,20.21199989318848,20.45599937438965,20.018999099731445,20.125,480136000,NVDA
2021-07-02,20.44017601013184,20.48699951171875,20.505250930786133,20.287750244140625,20.44025039672852,342764000,NVDA
2021-07-06,20.65119361877441,20.69849967956543,20.84199905395508,20.350250244140625,20.737499237060547,446708000,NVDA
2021-07-07,20.32518768310547,20.371749877929688,20.875,20.332000732421875,20.853500366210938,418428000,NVDA
2021-07-08,19.85726356506348,19.90275001525879,20.132999420166016,19.70075035095215,19.85650062561035,503300000,NVDA
2021-07-09,20.00442123413086,20.050249099731445,20.080249786376957,19.754249572753903,19.962499618530277,296624000,NVDA
2021-07-12,20.465621948242188,20.512500762939453,20.53274917602539,20.1877498626709,20.239999771118164,321984000,NVDA
2021-07-13,20.20372009277344,20.25,20.46125030517578,20.11400032043457,20.40049934387207,290708000,NVDA
2021-07-14,19.7961483001709,19.84149932861328,20.417749404907227,19.75275039672852,20.357749938964844,380100000,NVDA
2021-07-15,18.92290306091309,18.966249465942383,19.847000122070312,18.85849952697754,19.811750411987305,550564000,NVDA
2021-07-16,18.11949157714844,18.160999298095703,19.15699958801269,18.072999954223636,19.030500411987305,688224000,NVDA
2021-07-19,18.7368278503418,18.77975082397461,19.04199981689453,17.86549949645996,17.915250778198242,749060000,NVDA
2021-07-20,18.5694637298584,18.61199951171875,18.83799934387207,18.16399955749512,18.729999542236328,434687000,NVDA
2021-07-21,19.36563873291016,19.40999984741211,19.527000427246094,18.742000579833984,18.881999969482425,371017000,NVDA
2021-07-22,19.54921531677246,19.5939998626709,19.886999130249023,19.275999069213867,19.642000198364254,323826000,NVDA
2021-07-23,19.5133056640625,19.558000564575195,19.700000762939453,19.25,19.6560001373291,195672000,NVDA
2021-07-26,19.249906539916992,19.29400062561035,19.441999435424805,18.91399955749512,19.31100082397461,203943000,NVDA
2021-07-27,19.164100646972656,19.20800018310547,19.621999740600582,18.74099922180176,19.26499938964844,248863000,NVDA
2021-07-28,19.458425521850582,19.50300025939941,19.645999908447266,18.9950008392334,19.319000244140625,202191000,NVDA
2021-07-29,19.617061614990234,19.66200065612793,19.85300064086914,19.327999114990234,19.518999099731445,190781000,NVDA
2021-07-30,19.45443344116211,19.499000549316406,19.6299991607666,19.26300048828125,19.417999267578125,183497000,NVDA
2021-08-02,19.704864501953125,19.75,19.961000442504883,19.36100006103516,19.700000762939453,217444000,NVDA
2021-08-03,19.76971435546875,19.815000534057617,20.222000122070312,19.21999931335449,19.739999771118164,301811000,NVDA
2021-08-04,20.2276668548584,20.27400016784668,20.31800079345703,19.827999114990234,19.989999771118164,231309000,NVDA
2021-08-05,20.5898380279541,20.636999130249023,20.732999801635746,20.34199905395508,20.5,211435000,NVDA
2021-08-06,20.31945037841797,20.36599922180176,20.56999969482422,20.209999084472656,20.52400016784668,178497000,NVDA
2021-08-09,20.248615264892575,20.295000076293945,20.507999420166016,20.14299964904785,20.44599914550781,146443000,NVDA
2021-08-10,19.89043617248535,19.93600082397461,20.43000030517578,19.834999084472656,20.32200050354004,179238000,NVDA
2021-08-11,19.65397453308105,19.698999404907227,20.048999786376957,19.43000030517578,20.042999267578125,185925000,NVDA
2021-08-12,19.859508514404297,19.905000686645508,20.02899932861328,19.6200008392334,19.8700008392334,151652000,NVDA
2021-08-13,20.141860961914062,20.1879997253418,20.214000701904297,19.85099983215332,19.905000686645508,183063000,NVDA
2021-08-16,19.90440368652344,19.950000762939453,20.28700065612793,19.452999114990234,20.13500022888184,210876000,NVDA
2021-08-17,19.41353225708008,19.45800018310547,19.770000457763672,19.267000198364254,19.684999465942383,204585000,NVDA
2021-08-18,18.996482849121094,19.040000915527344,19.63400077819824,19.0,19.5,285913000,NVDA
2021-08-19,19.752748489379883,19.79800033569336,20.4950008392334,18.761999130249023,19.49399948120117,766555000,NVDA
2021-08-20,20.7684268951416,20.81599998474121,20.864999771118164,19.933000564575195,19.99099922180176,675741000,NVDA
2021-08-23,21.90781593322754,21.95800018310547,21.996999740600582,20.950000762939453,20.97100067138672,575807000,NVDA
2021-08-24,21.74319267272949,21.792999267578125,21.958999633789062,21.53499984741211,21.75300025939941,297299000,NVDA
2021-08-25,22.1622314453125,22.21299934387207,22.46999931335449,21.722000122070312,21.73699951171875,347701000,NVDA
2021-08-26,22.017562866210938,22.06800079345703,22.34000015258789,21.790000915527344,22.200000762939453,237940000,NVDA
2021-08-27,22.584264755249023,22.63599967956543,22.722000122070312,22.16699981689453,22.18400001525879,304722000,NVDA
2021-08-30,22.636140823364254,22.6879997253418,23.042999267578125,22.551000595092773,22.82999992370605,262580000,NVDA
2021-08-31,22.33777618408203,22.38500022888184,22.69499969482422,22.1200008392334,22.69499969482422,259850000,NVDA
2021-09-01,22.39365768432617,22.44099998474121,22.69700050354004,22.35700035095215,22.48500061035156,201767000,NVDA
2021-09-02,22.348752975463867,22.395999908447266,22.593000411987305,22.295000076293945,22.51799964904785,187834000,NVDA
2021-09-03,22.79481506347656,22.843000411987305,22.98600006103516,22.200000762939453,22.325000762939453,280532000,NVDA
2021-09-07,22.614192962646484,22.66200065612793,22.89900016784668,22.52199935913086,22.83300018310547,198107000,NVDA
2021-09-08,22.29187774658203,22.339000701904297,22.61000061035156,21.976999282836918,22.51300048828125,254434000,NVDA
2021-09-09,22.130216598510746,22.177000045776367,22.538000106811523,22.131000518798828,22.312000274658203,196856000,NVDA
2021-09-10,22.43058204650879,22.47800064086914,22.625999450683597,22.270000457763672,22.347999572753903,248376000,NVDA
2021-09-13,22.10527229309082,22.152000427246094,22.964000701904297,21.857999801635746,22.68400001525879,297500000,NVDA
2021-09-14,22.1950798034668,22.242000579833984,22.40999984741211,22.086000442504883,22.274999618530277,199755000,NVDA
2021-09-15,22.29386711120605,22.340999603271484,22.367000579833984,21.965999603271484,22.30900001525879,166538000,NVDA
2021-09-16,22.1950798034668,22.242000579833984,22.277000427246094,21.927000045776367,22.183000564575195,156033000,NVDA
2021-09-17,21.853803634643555,21.899999618530277,22.32099914550781,21.82999992370605,22.299999237060547,294503000,NVDA
2021-09-20,21.06846237182617,21.113000869750977,21.433000564575195,20.66200065612793,21.145999908447266,349440000,NVDA
2021-09-21,21.20118522644043,21.246000289916992,21.424999237060547,20.950000762939453,21.41699981689453,204688000,NVDA
2021-09-22,21.894716262817383,21.94099998474121,21.959999084472656,21.19599914550781,21.36599922180176,268726000,NVDA
2021-09-23,22.434574127197266,22.48200035095215,22.53499984741211,21.88999938964844,22.13999938964844,248555000,NVDA
2021-09-24,22.03442001342773,22.08099937438965,22.14900016784668,21.86100006103516,22.06999969482422,217655000,NVDA
2021-09-27,21.614307403564453,21.65999984741211,21.798999786376957,21.325000762939453,21.709999084472656,245215000,NVDA
2021-09-28,20.65533447265625,20.698999404907227,21.41900062561035,20.650999069213867,21.214000701904297,343069000,NVDA
2021-09-29,20.47371482849121,20.517000198364254,21.017000198364254,20.46699905395508,20.940000534057617,218394000,NVDA
2021-09-30,20.67230033874512,20.715999603271484,21.06599998474121,20.6879997253418,20.76799964904785,221009000,NVDA
2021-10-01,20.698240280151367,20.742000579833984,20.858999252319336,20.202999114990234,20.75,240978000,NVDA
2021-10-04,19.69037628173828,19.73200035095215,20.54199981689453,19.55500030517578,20.503999710083008,345635000,NVDA
2021-10-05,20.407855987548828,20.451000213623047,20.64800071716309,19.85400009155273,19.950000762939453,279282000,NVDA
2021-10-06,20.656333923339844,20.700000762939453,20.71999931335449,20.07999992370605,20.1200008392334,297202000,NVDA
2021-10-07,21.03054428100586,21.075000762939453,21.32200050354004,20.972000122070312,21.09199905395508,256919000,NVDA
2021-10-08,20.78705596923828,20.83099937438965,21.20599937438965,20.774999618530277,21.10099983215332,151258000,NVDA
2021-10-11,20.651342391967773,20.69499969482422,21.0629997253418,20.51099967956543,20.575000762939453,163388000,NVDA
2021-10-12,20.62739562988281,20.67099952697754,21.05699920654297,20.527999877929688,20.827999114990234,162134000,NVDA
2021-10-13,20.89482879638672,20.93899917602539,20.989999771118164,20.71299934387207,20.917999267578125,180652000,NVDA
2021-10-14,21.700122833251957,21.746000289916992,21.7549991607666,21.121999740600582,21.288000106811523,243589000,NVDA
2021-10-15,21.81587791442871,21.86199951171875,21.93099975585937,21.66200065612793,21.809999465942383,226994000,NVDA
2021-10-18,22.175127029418945,22.222000122070312,22.291000366210938,21.643999099731445,21.749000549316406,189494000,NVDA
2021-10-19,22.242982864379883,22.290000915527344,22.378999710083008,22.03700065612793,22.275999069213867,161473000,NVDA
2021-10-20,22.056377410888672,22.10300064086914,22.433000564575195,21.98200035095215,22.30500030517578,146276000,NVDA
2021-10-21,22.64412498474121,22.691999435424805,22.711000442504883,22.08300018310547,22.097000122070312,187590000,NVDA
2021-10-22,22.678056716918945,22.72599983215332,23.1299991607666,22.56100082397461,22.822999954223636,249384000,NVDA
2021-10-25,23.117128372192383,23.166000366210938,23.354999542236328,22.770000457763672,22.972999572753903,230235000,NVDA
2021-10-26,24.664854049682617,24.71699905395508,25.25900077819824,23.923999786376957,23.98900032043457,485898000,NVDA
2021-10-27,24.3994197845459,24.451000213623047,25.09000015258789,24.28199958801269,24.474000930786133,245990000,NVDA
2021-10-28,24.888383865356445,24.94099998474121,24.950000762939453,24.52300071716309,24.87800025939941,234204000,NVDA
2021-10-29,25.513063430786133,25.566999435424805,25.708999633789062,25.0,25.000999450683597,292503000,NVDA
2021-11-01,25.772518157958984,25.82699966430664,25.893999099731445,25.226999282836918,25.64900016784668,265740000,NVDA
2021-11-02,26.345304489135746,26.400999069213867,26.67799949645996,25.799999237060547,25.82200050354004,294112000,NVDA
2021-11-03,26.541889190673828,26.597999572753903,26.78400039672852,26.23500061035156,26.670000076293945,239910000,NVDA
2021-11-04,29.73813247680664,29.801000595092773,31.364999771118164,27.118000030517575,27.22900009155273,1153631000,NVDA
2021-11-05,29.68923568725586,29.75200080871582,31.399999618530277,29.40999984741211,30.187000274658203,851260000,NVDA
2021-11-08,30.73902130126953,30.804000854492188,31.100000381469727,29.90699958801269,30.14900016784668,503101000,NVDA
2021-11-09,30.592329025268555,30.65699958801269,32.310001373291016,29.964000701904297,32.28200149536133,646746000,NVDA
2021-11-10,29.3968563079834,29.458999633789062,30.850000381469727,28.777999877929688,29.356000900268555,636206000,NVDA
2021-11-11,30.325891494750977,30.38999938964844,30.59000015258789,29.777000427246094,30.468000411987305,332172000,NVDA
2021-11-12,30.325891494750977,30.38999938964844,30.68000030517578,29.6299991607666,30.01000022888184,413054000,NVDA
2021-11-15,29.961658477783203,30.024999618530277,30.643999099731445,29.246999740600582,30.552000045776367,384909000,NVDA
2021-11-16,30.139284133911133,30.202999114990234,30.38999938964844,29.70599937438965,29.75900077819824,264484000,NVDA
2021-11-17,29.19927215576172,29.26099967956543,30.50900077819824,28.799999237060547,30.417999267578125,428508000,NVDA
2021-11-18,31.608179092407227,31.674999237060547,32.7599983215332,31.32099914550781,32.367000579833984,781711000,NVDA
2021-11-19,32.91542053222656,32.98500061035156,33.0880012512207,31.905000686645508,32.24300003051758,533867000,NVDA
2021-11-22,31.88858795166016,31.95599937438965,34.64699935913086,31.899999618530277,33.516998291015625,754335000,NVDA
2021-11-23,31.679031372070312,31.746000289916992,32.36000061035156,30.8799991607666,31.53499984741211,532163000,NVDA
2021-11-24,32.605079650878906,32.67399978637695,32.85499954223633,30.92799949645996,31.461000442504883,435162000,NVDA
2021-11-26,31.436542510986328,31.50300025939941,32.709999084472656,31.350000381469727,32.599998474121094,283069000,NVDA
2021-11-29,33.30559158325195,33.375999450683594,33.4119987487793,32.0359992980957,32.36600112915039,454964000,NVDA
2021-11-30,32.6070671081543,32.67599868774414,33.35300064086914,31.86400032043457,33.16899871826172,622066000,NVDA
2021-12-01,31.37252426147461,31.434999465942383,33.28900146484375,31.3799991607666,33.21900177001953,484368000,NVDA
2021-12-02,32.06214904785156,32.125999450683594,32.47800064086914,31.024999618530277,31.214000701904297,472890000,NVDA
2021-12-03,30.63200569152832,30.69300079345703,32.12900161743164,30.1299991607666,32.0,544325000,NVDA
2021-12-06,29.9773063659668,30.03700065612793,30.24099922180176,28.038000106811523,29.8799991607666,658938000,NVDA
2021-12-07,32.36255645751953,32.426998138427734,32.44900131225586,30.650999069213867,30.957000732421875,593053000,NVDA
2021-12-08,31.762752532958984,31.826000213623047,32.290000915527344,31.42099952697754,31.999000549316406,475551000,NVDA
2021-12-09,30.429407119750977,30.489999771118164,32.20500183105469,30.42799949645996,31.733999252319336,488507000,NVDA
2021-12-10,30.137983322143555,30.197999954223636,31.30500030517578,29.86100006103516,31.149999618530277,488825000,NVDA
2021-12-13,28.10503196716309,28.160999298095703,30.29400062561035,28.11599922180176,30.249000549316406,598344000,NVDA
2021-12-14,28.28067779541016,28.33699989318848,28.67799949645996,27.25,27.698999404907227,667035000,NVDA
2021-12-15,30.398462295532227,30.458999633789062,30.5,27.83799934387207,28.399999618530277,698297000,NVDA
2021-12-16,28.330585479736328,28.386999130249023,31.15999984741211,28.093000411987305,31.152000427246094,707366000,NVDA
2021-12-17,27.74574851989746,27.801000595092773,28.92200088500977,27.76000022888184,27.98500061035156,713758000,NVDA
2021-12-20,27.66391372680664,27.7189998626709,28.143999099731445,27.145000457763672,27.30500030517578,461847000,NVDA
2021-12-21,29.0172176361084,29.075000762939453,29.1200008392334,27.400999069213867,28.374000549316406,524385000,NVDA
2021-12-22,29.341571807861328,29.399999618530277,29.55500030517578,28.448999404907227,28.891000747680664,395184000,NVDA
2021-12-23,29.581090927124023,29.63999938964844,30.05900001525879,29.43099975585937,29.7549991607666,343022000,NVDA
2021-12-27,30.88349723815918,30.94499969482422,31.08699989318848,29.63999938964844,29.65999984741211,403686000,NVDA
2021-12-28,30.261741638183597,30.32200050354004,31.32999992370605,30.011999130249023,31.312000274658203,420591000,NVDA
2021-12-29,29.94137954711914,30.000999450683597,30.54800033569336,29.36599922180176,30.27300071716309,343139000,NVDA
2021-12-30,29.52720260620117,29.586000442504883,30.457000732421875,29.540000915527344,29.82699966430664,308864000,NVDA
2021-12-31,29.3525505065918,29.410999298095703,30.030000686645508,29.33099937438965,29.673999786376957,266530000,NVDA
2022-01-03,30.06114196777344,30.121000289916992,30.711000442504883,29.78499984741211,29.815000534057617,391547000,NVDA
2022-01-04,29.23179054260254,29.290000915527344,30.468000411987305,28.349000930786133,30.277000427246094,527154000,NVDA
2022-01-05,27.54914093017578,27.60400009155273,29.416000366210938,27.53300094604492,28.948999404907227,498064000,NVDA
2022-01-06,28.12199592590332,28.17799949645996,28.4379997253418,27.065000534057617,27.63999938964844,454186000,NVDA
2022-01-07,27.192848205566406,27.246999740600582,28.42200088500977,27.05699920654297,28.141000747680664,409939000,NVDA
2022-01-10,27.34554481506348,27.399999618530277,27.4689998626709,25.643999099731445,26.58099937438965,594681000,NVDA
2022-01-11,27.76171875,27.816999435424805,28.065000534057617,26.839000701904297,27.322999954223636,404089000,NVDA
2022-01-12,27.943357467651367,27.999000549316406,28.59499931335449,27.607999801635746,28.066999435424805,383413000,NVDA
2022-01-13,26.522186279296875,26.575000762939453,28.479999542236328,26.49799919128418,28.378999710083008,540171000,NVDA
2022-01-14,26.88845634460449,26.941999435424805,27.19700050354004,26.209999084472656,26.299999237060547,395832000,NVDA
2022-01-18,25.851518630981445,25.902999877929688,26.63800048828125,25.770000457763672,26.26000022888184,424270000,NVDA
2022-01-19,25.017187118530277,25.066999435424805,26.542999267578125,25.052000045776367,26.07900047302246,488315000,NVDA
2022-01-20,24.10200309753418,24.149999618530277,25.57900047302246,24.077999114990234,25.304000854492188,435181000,NVDA
2022-01-21,23.32754898071289,23.374000549316406,24.822999954223636,23.26300048828125,23.506999969482425,718958000,NVDA
2022-01-24,23.325551986694336,23.371999740600582,23.3799991607666,20.88800048828125,22.32999992370605,913982000,NVDA
2022-01-25,22.27963256835937,22.323999404907227,22.94300079345703,22.0,22.54599952697754,664616000,NVDA
2022-01-26,22.72674369812012,22.77199935913086,24.05699920654297,22.299999237060547,23.239999771118164,755959000,NVDA
2022-01-27,21.9003849029541,21.944000244140625,23.9950008392334,21.674999237060547,23.56800079345703,573353000,NVDA
2022-01-28,22.79460906982422,22.84000015258789,22.857999801635746,21.29599952697754,22.011999130249023,543774000,NVDA
2022-01-31,24.43733787536621,24.48600006103516,24.50900077819824,23.052000045776367,23.18199920654297,564680000,NVDA
2022-02-01,24.589035034179688,24.63800048828125,25.145000457763672,23.88999938964844,25.10400009155273,518925000,NVDA
2022-02-02,25.191837310791016,25.242000579833984,25.816999435424805,24.55299949645996,25.79400062561035,543419000,NVDA
2022-02-03,23.90040397644043,23.947999954223636,25.07699966430664,23.780000686645508,24.45800018310547,410178000,NVDA
2022-02-04,24.270671844482425,24.319000244140625,24.63500022888184,23.631999969482425,23.972000122070312,354829000,NVDA
2022-02-07,24.678857803344727,24.72800064086914,25.18199920654297,24.20199966430664,24.371999740600582,376868000,NVDA
2022-02-08,25.05810165405273,25.107999801635746,25.229999542236328,23.979999542236328,24.358999252319336,410359000,NVDA
2022-02-09,26.65192413330078,26.70499992370605,26.725000381469727,25.35300064086914,25.621999740600582,524282000,NVDA
2022-02-10,25.772680282592773,25.823999404907227,26.924999237060547,25.600000381469727,25.9950008392334,513200000,NVDA
2022-02-11,23.901403427124023,23.948999404907227,26.152000427246094,23.77300071716309,25.916000366210938,605472000,NVDA
2022-02-14,24.218772888183597,24.267000198364254,24.875,23.7549991607666,23.93400001525879,440424000,NVDA
2022-02-15,26.442346572875977,26.4950008392334,26.545000076293945,24.78400039672852,24.948999404907227,699869000,NVDA
2022-02-16,26.458311080932617,26.51099967956543,26.582000732421875,25.552000045776367,26.25900077819824,732676000,NVDA
2022-02-17,24.45829963684082,24.506999969482425,25.78499984741211,24.165000915527344,25.6299991607666,810595000,NVDA
2022-02-18,23.59501266479492,23.642000198364254,24.98600006103516,23.100000381469727,24.667999267578125,761255000,NVDA
2022-02-22,23.343515396118164,23.38999938964844,24.06399917602539,23.0,23.03499984741211,633422000,NVDA
2022-02-23,22.342506408691406,22.386999130249023,24.155000686645508,22.301000595092773,23.802000045776367,566511000,NVDA
2022-02-24,23.700803756713867,23.74799919128418,23.799999237060547,20.88999938964844,21.01499938964844,735801000,NVDA
2022-02-25,24.10898971557617,24.15699958801269,24.21699905395508,23.381000518798828,23.72100067138672,528866000,NVDA
2022-02-28,24.33653450012207,24.38500022888184,24.665000915527344,23.707000732421875,23.992000579833984,477319000,NVDA
2022-03-01,23.430343627929688,23.476999282836918,24.37700080871582,23.131999969482425,24.291000366210938,412056000,NVDA
2022-03-02,24.17597961425781,24.21999931335449,24.40900039672852,23.415000915527344,23.756000518798828,389642000,NVDA
2022-03-03,23.6709041595459,23.714000701904297,24.326000213623047,23.4689998626709,24.261999130249023,365095000,NVDA
2022-03-04,22.89431953430176,22.93600082397461,23.68000030517578,22.48200035095215,23.38400077819824,431415000,NVDA
2022-03-07,21.31319808959961,21.351999282836918,23.03300094604492,21.32999992370605,22.816999435424805,450821000,NVDA
2022-03-08,21.474903106689453,21.513999938964844,22.37299919128418,20.649999618530277,21.30900001525879,557467000,NVDA
2022-03-09,22.972177505493164,23.013999938964844,23.21999931335449,22.246999740600582,22.386999130249023,492742000,NVDA
2022-03-10,22.61682510375977,22.65800094604492,22.788000106811523,21.881999969482425,22.5310001373291,428066000,NVDA
2022-03-11,22.059839248657227,22.100000381469727,23.145000457763672,22.04599952697754,23.02199935913086,367209000,NVDA
2022-03-14,21.291234970092773,21.32999992370605,22.261999130249023,21.15900039672852,21.86899948120117,385354000,NVDA
2022-03-15,22.93124771118164,22.972999572753903,23.038000106811523,21.32200050354004,21.51799964904785,491996000,NVDA
2022-03-16,24.45148277282715,24.496000289916992,24.597000122070312,23.17200088500977,23.5,671422000,NVDA
2022-03-17,24.72099494934082,24.766000747680664,24.84199905395508,23.9060001373291,24.1200008392334,471941000,NVDA
2022-03-18,26.404924392700195,26.452999114990234,26.569000244140625,24.624000549316406,24.798999786376957,730719000,NVDA
2022-03-21,26.68541717529297,26.733999252319336,27.152000427246094,25.96699905395508,26.506999969482425,591727000,NVDA
2022-03-22,26.47579574584961,26.52400016784668,27.238000869750977,26.07200050354004,26.726999282836918,547007000,NVDA
2022-03-23,25.58741950988769,25.63400077819824,26.61199951171875,25.575000762939453,26.125999450683597,502120000,NVDA
2022-03-24,28.09884262084961,28.149999618530277,28.31999969482422,25.90699958801269,26.166000366210938,877379000,NVDA
2022-03-25,27.641674041748047,27.691999435424805,28.357999801635746,27.270999908447266,27.88599967956543,579016000,NVDA
2022-03-28,28.167722702026367,28.2189998626709,28.25,27.20599937438965,27.756000518798828,425494000,NVDA
2022-03-29,28.603923797607425,28.6560001373291,28.94599914550781,27.979999542236328,28.69499969482422,488984000,NVDA
2022-03-30,27.63967704772949,27.690000534057617,28.496000289916992,27.50300025939941,28.304000854492188,463487000,NVDA
2022-03-31,27.236412048339844,27.285999298095703,28.24799919128418,27.270000457763672,27.78199958801269,523440000,NVDA
2022-04-01,26.663454055786133,26.71199989318848,27.496000289916992,26.267000198364254,27.375,517235000,NVDA
2022-04-04,27.310277938842773,27.36000061035156,27.558000564575195,26.613000869750977,26.72800064086914,397120000,NVDA
2022-04-05,25.883869171142575,25.93099975585937,27.319000244140625,25.81999969482422,27.253999710083008,436615000,NVDA
2022-04-06,24.36264419555664,24.40699958801269,25.299999237060547,24.00300025939941,24.93400001525879,703833000,NVDA
2022-04-07,24.16400909423828,24.20800018310547,24.722000122070312,23.47800064086914,24.44099998474121,557992000,NVDA
2022-04-08,23.076984405517575,23.11899948120117,23.92300033569336,23.062000274658203,23.91699981689453,524781000,NVDA
2022-04-11,21.877168655395508,21.91699981689453,22.31999969482422,21.65999984741211,22.214000701904297,575207000,NVDA
2022-04-12,21.46491813659668,21.503999710083008,22.725000381469727,21.28199958801269,22.53700065612793,662258000,NVDA
2022-04-13,22.16265106201172,22.202999114990234,22.5,21.45499992370605,21.72800064086914,516943000,NVDA
2022-04-14,21.2193660736084,21.257999420166016,22.777000427246094,21.163000106811523,22.5049991607666,569097000,NVDA
2022-04-18,21.743412017822266,21.78300094604492,22.08799934387207,21.07900047302246,21.200000762939453,525701000,NVDA
2022-04-19,22.157655715942383,22.197999954223636,22.37299919128418,21.31399917602539,21.71999931335449,512781000,NVDA
2022-04-20,21.442960739135746,21.48200035095215,22.670000076293945,21.200000762939453,22.517000198364254,468974000,NVDA
2022-04-21,20.146320343017575,20.183000564575195,22.392000198364254,20.0,21.708999633789062,656209000,NVDA
2022-04-22,19.479530334472656,19.51499938964844,20.48600006103516,19.5,20.30299949645996,624713000,NVDA
2022-04-25,19.865833282470703,19.902000427246094,19.94499969482422,19.09600067138672,19.20199966430664,641566000,NVDA
2022-04-26,18.75385856628418,18.788000106811523,19.788000106811523,18.670000076293945,19.718000411987305,653143000,NVDA
2022-04-27,18.381534576416016,18.415000915527344,19.16699981689453,18.290000915527344,18.597999572753903,499460000,NVDA
2022-04-28,19.74604797363281,19.78199958801269,20.03700065612793,18.489999771118164,18.96699905395508,570327000,NVDA
2022-04-29,18.513294219970703,18.54700088500977,20.12800025939941,18.517000198364254,19.402000427246094,500435000,NVDA
2022-05-02,19.49750328063965,19.53300094604492,19.573999404907227,18.391000747680664,18.541000366210938,572049000,NVDA
2022-05-03,19.566377639770508,19.601999282836918,19.825000762939453,19.132999420166016,19.399999618530277,475751000,NVDA
2022-05-04,20.297048568725582,20.333999633789062,20.399999618530277,18.750999450683597,19.92300033569336,648855000,NVDA
2022-05-05,18.80975341796875,18.8439998626709,19.924999237060547,18.5,19.867000579833984,626331000,NVDA
2022-05-06,18.641061782836918,18.674999237060547,19.511999130249023,17.989999771118164,18.73600006103516,633297000,NVDA
2022-05-09,16.91919708251953,16.950000762939453,18.2549991607666,16.82699966430664,18.03400039672852,644455000,NVDA
2022-05-10,17.563024520874023,17.594999313354492,18.197999954223636,17.024999618530273,17.68899917602539,761474000,NVDA
2022-05-11,16.599775314331055,16.6299991607666,17.753000259399414,16.56800079345703,17.347000122070312,670167000,NVDA
2022-05-12,16.145605087280273,16.174999237060547,16.788000106811523,15.56700038909912,16.2189998626709,708728000,NVDA
2022-05-13,17.673824310302734,17.70599937438965,17.92799949645996,16.593000411987305,16.788000106811523,670437000,NVDA
2022-05-16,17.232627868652344,17.263999938964844,17.788000106811523,17.106000900268555,17.509000778198242,521446000,NVDA
2022-05-17,18.143962860107425,18.177000045776367,18.371000289916992,17.634000778198242,18.073999404907227,585830000,NVDA
2022-05-18,16.907217025756836,16.937999725341797,18.118000030517575,16.86400032043457,17.704999923706055,545161000,NVDA
2022-05-19,17.09288215637207,17.124000549316406,17.687000274658203,16.733999252319336,16.937000274658203,621310000,NVDA
2022-05-20,16.663660049438477,16.694000244140625,17.40999984741211,15.755000114440918,17.332000732421875,739105000,NVDA
2022-05-23,16.867286682128906,16.898000717163086,16.915000915527344,16.179000854492188,16.27400016784668,639889000,NVDA
2022-05-24,16.124637603759766,16.15399932861328,16.597000122070312,15.779999732971191,16.510000228881836,588550000,NVDA
2022-05-25,16.94414710998535,16.975000381469727,17.111000061035156,16.0,16.020000457763672,781132000,NVDA
2022-05-26,17.818557739257812,17.85099983215332,18.09199905395508,16.02199935913086,16.035999298095703,996575000,NVDA
2022-05-27,18.77681350708008,18.81100082397461,18.881000518798828,18.100000381469727,18.18600082397461,738379000,NVDA
2022-05-31,18.63806915283203,18.67200088500977,19.200000762939453,18.350000381469727,18.979999542236328,664100000,NVDA
2022-06-01,18.286705017089844,18.31999969482422,19.05299949645996,18.121999740600582,18.724000930786133,544514000,NVDA
2022-06-02,19.556394577026367,19.59199905395508,19.61899948120117,18.197999954223636,18.29199981689453,648656000,NVDA
2022-06-03,18.685983657836918,18.71999931335449,19.332000732421875,18.52199935913086,19.082000732421875,598779000,NVDA
2022-06-06,18.751859664916992,18.785999298095703,19.33699989318848,18.56399917602539,19.138999938964844,422406000,NVDA
2022-06-07,18.89160919189453,18.926000595092773,19.0,18.1879997253418,18.472000122070312,388914000,NVDA
2022-06-08,18.61804580688477,18.64800071716309,19.18000030517578,18.53499984741211,18.798999786376957,363252000,NVDA
2022-06-09,18.019012451171875,18.04800033569336,18.933000564575195,18.041000366210938,18.481000900268555,395574000,NVDA
2022-06-10,16.946733474731445,16.974000930786133,17.69700050354004,16.868999481201172,17.600000381469727,465248000,NVDA
2022-06-13,15.621868133544922,15.647000312805176,16.312000274658203,15.605999946594238,16.0,604153000,NVDA
2022-06-14,15.81056308746338,15.836000442504885,16.06599998474121,15.411999702453612,15.730999946594238,469680000,NVDA
2022-06-15,16.500450134277344,16.527000427246094,16.868000030517578,15.925999641418455,16.094999313354492,563936000,NVDA
2022-06-16,15.57594108581543,15.60099983215332,15.94200038909912,15.401000022888184,15.859999656677246,545749000,NVDA
2022-06-17,15.8544921875,15.880000114440918,15.994999885559082,15.32800006866455,15.64799976348877,630334000,NVDA
2022-06-21,16.53938865661621,16.56599998474121,17.007999420166016,16.406999588012695,16.475000381469727,483089000,NVDA
2022-06-22,16.33371925354004,16.360000610351562,16.66200065612793,16.18000030517578,16.22599983215332,437135000,NVDA
2022-06-23,16.198936462402344,16.225000381469727,16.584999084472656,15.852999687194824,16.518999099731445,463680000,NVDA
2022-06-24,17.09848976135254,17.125999450683594,17.139999389648438,16.309999465942383,16.5,472153000,NVDA
2022-06-27,16.841903686523438,16.868999481201172,17.329999923706055,16.625999450683594,17.312000274658203,427968000,NVDA
2022-06-28,15.956327438354492,15.982000350952148,17.20199966430664,15.94499969482422,16.899999618530273,461149000,NVDA
2022-06-29,15.517034530639648,15.541999816894531,15.81999969482422,15.170000076293944,15.814000129699709,482352000,NVDA
2022-06-30,15.134650230407717,15.159000396728516,15.56700038909912,14.862000465393066,15.361000061035156,686070000,NVDA
2022-07-01,14.499670028686523,14.52299976348877,15.062999725341797,14.392000198364258,14.89900016784668,577610000,NVDA
2022-07-05,14.939964294433594,14.96399974822998,14.970999717712402,14.05500030517578,14.175000190734863,651397000,NVDA
2022-07-06,15.105697631835938,15.130000114440918,15.319000244140623,14.788999557495115,15.010000228881836,529066000,NVDA
2022-07-07,15.832527160644531,15.857999801635742,15.94499969482422,15.388999938964844,15.456000328063965,492903000,NVDA
2022-07-08,15.812560081481934,15.838000297546388,16.03700065612793,15.388999938964844,15.43000030517578,467972000,NVDA
2022-07-11,15.12766170501709,15.152000427246094,15.527000427246094,15.038000106811523,15.526000022888184,437321000,NVDA
2022-07-12,15.057771682739258,15.08199977874756,15.430999755859377,14.876999855041504,15.267999649047852,458483000,NVDA
2022-07-13,15.139640808105469,15.163999557495115,15.375,14.46500015258789,14.59000015258789,521918000,NVDA
2022-07-14,15.347307205200195,15.371999740600586,15.472999572753906,14.727999687194824,15.107999801635742,456235000,NVDA
2022-07-15,15.73668098449707,15.76200008392334,15.781999588012695,15.44499969482422,15.659000396728516,385935000,NVDA
2022-07-18,16.075138092041016,16.10099983215332,16.89699935913086,16.00200080871582,16.302000045776367,670517000,NVDA
2022-07-19,16.96470832824707,16.992000579833984,17.110000610351562,16.172000885009766,16.486000061035156,702366000,NVDA
2022-07-20,17.778396606445312,17.80699920654297,17.933000564575195,16.801000595092773,16.94700050354004,760538000,NVDA
2022-07-21,18.02100944519043,18.049999237060547,18.143999099731445,17.545000076293945,17.885000228881836,557049000,NVDA
2022-07-22,17.291179656982422,17.319000244140625,17.966999053955078,17.136999130249023,17.89299964904785,536671000,NVDA
2022-07-25,16.99665641784668,17.02400016784668,17.124000549316406,16.64900016784668,17.018999099731445,480748000,NVDA
2022-07-26,16.506444931030273,16.533000946044922,16.91900062561035,16.47800064086914,16.888999938964844,397865000,NVDA
2022-07-27,17.761425018310547,17.790000915527344,17.93600082397461,16.913000106811523,17.031999588012695,569776000,NVDA
2022-07-28,17.955106735229492,17.983999252319336,18.13999938964844,17.440000534057617,17.975000381469727,474646000,NVDA
2022-07-29,18.133827209472656,18.163000106811523,18.24399948120117,17.691999435424805,17.812999725341797,435460000,NVDA
2022-08-01,18.411380767822266,18.44099998474121,18.84600067138672,17.989999771118164,18.18199920654297,476469000,NVDA
2022-08-02,18.496238708496094,18.525999069213867,18.9379997253418,18.09199905395508,18.121999740600582,489527000,NVDA
2022-08-03,18.86264991760254,18.89299964904785,18.968000411987305,18.136999130249023,18.18400001525879,418146000,NVDA
2022-08-04,19.184139251708984,19.21500015258789,19.27400016784668,18.76000022888184,18.849000930786133,409652000,NVDA
2022-08-05,18.958499908447266,18.98900032043457,19.22900009155273,18.666000366210938,18.809999465942383,386068000,NVDA
2022-08-08,17.764415740966797,17.792999267578125,18.23900032043457,17.242000579833984,17.50200080871582,981859000,NVDA
2022-08-09,17.058551788330078,17.086000442504883,17.44700050354004,16.724000930786133,17.25200080871582,668263000,NVDA
2022-08-10,18.06793212890625,18.097000122070312,18.118000030517575,17.316999435424805,17.697999954223633,597422000,NVDA
2022-08-11,17.913179397583008,17.941999435424805,18.707000732421875,17.875999450683594,18.131000518798828,509327000,NVDA
2022-08-12,18.67894744873047,18.708999633789062,18.718000411987305,17.952999114990234,18.15999984741211,478094000,NVDA
2022-08-15,19.00142478942871,19.03199958801269,19.16399955749512,18.613000869750977,18.701000213623047,457666000,NVDA
2022-08-16,18.84867477416992,18.878999710083008,19.142000198364254,18.500999450683597,18.920000076293945,451240000,NVDA
2022-08-17,18.3055477142334,18.334999084472656,18.6879997253418,18.145000457763672,18.52300071716309,446799000,NVDA
2022-08-18,18.74284553527832,18.77300071716309,18.864999771118164,18.183000564575195,18.301000595092773,415447000,NVDA
2022-08-19,17.820327758789062,17.849000930786133,18.520000457763672,17.770000457763672,18.4060001373291,441588000,NVDA
2022-08-22,17.006637573242188,17.034000396728516,17.558000564575195,16.965999603271484,17.489999771118164,409593000,NVDA
2022-08-23,17.153400421142578,17.180999755859375,17.46500015258789,16.969999313354492,16.98900032043457,369986000,NVDA
2022-08-24,17.1943359375,17.222000122070312,17.4060001373291,16.895000457763672,17.011999130249023,522661000,NVDA
2022-08-25,17.884225845336914,17.913000106811523,17.94700050354004,16.83300018310547,16.8439998626709,770691000,NVDA
2022-08-26,16.233882904052734,16.260000228881836,17.923999786376953,16.23699951171875,17.85700035095215,769127000,NVDA
2022-08-29,15.775620460510254,15.800999641418455,16.33799934387207,15.767000198364258,16.020000457763672,496132000,NVDA
2022-08-30,15.44315242767334,15.468000411987305,16.038999557495117,15.182000160217283,15.960000038146973,530181000,NVDA
2022-08-31,15.06975555419922,15.093999862670898,15.539999961853027,14.958999633789062,15.383999824523926,573710000,NVDA
2022-09-01,13.914613723754885,13.937000274658203,14.380000114440918,13.270000457763672,14.208999633789062,1178865000,NVDA
2022-09-02,13.625081062316896,13.647000312805176,14.17099952697754,13.590999603271484,14.100000381469728,743157000,NVDA
2022-09-06,13.443370819091797,13.46500015258789,13.779000282287598,13.35099983215332,13.730999946594238,535751000,NVDA
2022-09-07,13.696039199829102,13.71399974822998,13.838000297546388,13.345999717712402,13.562999725341797,512657000,NVDA
2022-09-08,13.971677780151367,13.989999771118164,14.008000373840332,13.369000434875488,13.458999633789062,624873000,NVDA
2022-09-09,14.368158340454102,14.38700008392334,14.473999977111816,14.12600040435791,14.156999588012695,486612000,NVDA
2022-09-12,14.486002922058104,14.505000114440918,14.54699993133545,14.197999954223633,14.369000434875488,484159000,NVDA
2022-09-13,13.113801956176758,13.130999565124512,13.92199993133545,13.098999977111816,13.802000045776367,714956000,NVDA
2022-09-14,13.110807418823242,13.128000259399414,13.289999961853027,12.913000106811523,13.253999710083008,588507000,NVDA
2022-09-15,12.912068367004396,12.928999900817873,13.232999801635742,12.789999961853027,13.015000343322754,523625000,NVDA
2022-09-16,13.180713653564451,13.197999954223633,13.211999893188477,12.616999626159668,12.741999626159668,670751000,NVDA
2022-09-19,13.364474296569824,13.381999969482422,13.463000297546388,13.010000228881836,13.01200008392334,569685000,NVDA
2022-09-20,13.15874481201172,13.175999641418455,13.482999801635742,13.057000160217283,13.21500015258789,524818000,NVDA
2022-09-21,13.243633270263672,13.26099967956543,14.031000137329102,13.109999656677246,13.213000297546388,807679000,NVDA
2022-09-22,12.544549942016602,12.560999870300291,13.14900016784668,12.428000450134276,13.06999969482422,759162000,NVDA
2022-09-23,12.499608039855955,12.515999794006348,12.611000061035156,12.256999969482422,12.420000076293944,663309000,NVDA
2022-09-26,12.211984634399414,12.227999687194824,12.659000396728516,12.21399974822998,12.491000175476074,547343000,NVDA
2022-09-27,12.396742820739746,12.413000106811523,12.736000061035156,12.258000373840332,12.506999969482422,553854000,NVDA
2022-09-28,12.719319343566896,12.736000061035156,12.822999954223633,12.354000091552734,12.40999984741211,542414000,NVDA
2022-09-29,12.20399570465088,12.220000267028809,12.5,11.946000099182127,12.447999954223633,532763000,NVDA
2022-09-30,12.12310028076172,12.138999938964844,12.633000373840332,12.074999809265137,12.086999893188477,565638000,NVDA
2022-10-03,12.495613098144531,12.51200008392334,12.678000450134276,12.104999542236328,12.347000122070312,547478000,NVDA
2022-10-04,13.149755477905272,13.166999816894531,13.220000267028809,12.878999710083008,12.878999710083008,584182000,NVDA
2022-10-05,13.191699028015137,13.208999633789062,13.321000099182127,12.621000289916992,12.91100025177002,507131000,NVDA
2022-10-06,13.112805366516112,13.130000114440918,13.656000137329102,13.102999687194824,13.220000267028809,644157000,NVDA
2022-10-07,12.060186386108398,12.076000213623049,12.670000076293944,12.022000312805176,12.505000114440918,672478000,NVDA
2022-10-10,11.65471649169922,11.670000076293944,12.12399959564209,11.407999992370604,12.036999702453612,698699000,NVDA
2022-10-11,11.57082748413086,11.586000442504885,11.845999717712402,11.282999992370604,11.560999870300291,667482000,NVDA
2022-10-12,11.484938621520996,11.5,11.734999656677246,11.345000267028809,11.57900047302246,492590000,NVDA
2022-10-13,11.9443359375,11.960000038146973,12.07800006866455,10.812999725341797,10.970999717712402,850103000,NVDA
2022-10-14,11.212297439575195,11.22700023651123,12.111000061035156,11.20400047302246,12.057000160217283,713432000,NVDA
2022-10-17,11.872430801391602,11.887999534606934,11.947999954223633,11.517000198364258,11.517999649047852,580774000,NVDA
2022-10-18,11.951327323913574,11.967000007629396,12.491999626159668,11.618000030517578,12.343999862670898,659362000,NVDA
2022-10-19,12.035216331481934,12.050999641418455,12.350000381469728,11.833999633789062,11.878999710083008,523131000,NVDA
2022-10-20,12.17803192138672,12.194000244140623,12.769000053405762,12.104999542236328,12.11299991607666,652398000,NVDA
2022-10-21,12.449674606323242,12.465999603271484,12.498000144958496,11.88700008392334,12.097999572753906,609494000,NVDA
2022-10-24,12.58249855041504,12.598999977111816,12.710000038146973,12.064000129699709,12.508000373840332,517457000,NVDA
2022-10-25,13.243633270263672,13.26099967956543,13.300000190734863,12.663999557495115,12.694000244140623,505482000,NVDA
2022-10-26,12.879110336303713,12.895999908447266,13.387999534606934,12.708000183105469,12.869000434875488,532953000,NVDA
2022-10-27,13.15874481201172,13.175999641418455,13.838000297546388,13.121999740600586,13.630000114440918,583113000,NVDA
2022-10-28,13.815882682800291,13.833999633789062,13.850000381469728,13.060999870300291,13.104000091552734,521040000,NVDA
2022-10-31,13.479325294494627,13.496999740600586,13.838000297546388,13.29699993133545,13.777999877929688,486341000,NVDA
2022-11-01,13.525264739990234,13.54300022125244,13.925000190734863,13.519000053405762,13.810999870300291,432817000,NVDA
2022-11-02,13.201688766479492,13.218999862670898,14.210000038146973,13.211000442504885,13.850000381469728,672628000,NVDA
2022-11-03,13.403422355651855,13.42099952697754,13.781000137329102,12.956000328063965,13.04300022125244,500065000,NVDA
2022-11-04,14.137462615966797,14.156000137329102,14.229000091552734,13.696999549865724,13.986000061035156,612576000,NVDA
2022-11-07,14.282269477844238,14.300999641418455,14.411999702453612,13.95400047302246,14.227999687194824,410061000,NVDA
2022-11-08,14.582878112792969,14.60200023651123,14.890999794006348,14.215999603271484,14.800999641418455,595292000,NVDA
2022-11-09,13.757957458496094,13.776000022888184,14.211000442504885,13.758999824523926,14.161999702453612,454414000,NVDA
2022-11-10,15.72937297821045,15.75,15.77299976348877,14.54699993133545,14.800000190734863,700819000,NVDA
2022-11-11,16.305618286132812,16.32699966430664,16.388999938964844,15.482000350952148,15.807000160217283,655487000,NVDA
2022-11-14,16.273658752441406,16.295000076293945,16.540000915527344,15.92199993133545,16.218000411987305,527852000,NVDA
2022-11-15,16.6441707611084,16.666000366210938,16.99799919128418,16.381999969482422,16.722000122070312,545876000,NVDA
2022-11-16,15.889162063598633,15.90999984741211,16.36199951171875,15.873000144958496,16.16200065612793,649547000,NVDA
2022-11-17,15.656468391418455,15.677000045776367,16.266000747680664,15.53499984741211,15.71500015258789,710894000,NVDA
2022-11-18,15.388819694519045,15.409000396728516,16.00200080871582,15.119999885559082,15.965999603271484,492072000,NVDA
2022-11-21,15.296939849853516,15.31700038909912,15.47700023651123,15.079999923706056,15.147000312805176,404739000,NVDA
2022-11-22,16.016996383666992,16.038000106811523,16.058000564575195,15.121999740600586,15.32800006866455,472866000,NVDA
2022-11-23,16.497364044189453,16.518999099731445,16.527000427246094,16.04800033569336,16.097999572753906,427241000,NVDA
2022-11-25,16.24869155883789,16.270000457763672,16.48699951171875,16.172000885009766,16.31800079345703,167934000,NVDA
2022-11-28,15.80627155303955,15.82699966430664,16.35700035095215,15.725000381469728,16.025999069213867,303741000,NVDA
2022-11-29,15.618517875671388,15.638999938964844,15.932000160217283,15.520000457763672,15.82699966430664,298384000,NVDA
2022-11-30,16.905162811279297,16.92300033569336,16.93000030517578,15.597000122070312,15.696999549865724,565298000,NVDA
2022-12-01,17.11693572998047,17.135000228881836,17.264999389648438,16.635000228881836,16.999000549316406,470977000,NVDA
2022-12-02,16.858211517333984,16.875999450683594,16.933000564575195,16.44499969482422,16.659000396728516,371389000,NVDA
2022-12-05,16.592493057250977,16.610000610351562,16.9950008392334,16.472000122070312,16.679000854492188,352255000,NVDA
2022-12-06,15.970148086547852,15.987000465393066,16.572999954223633,15.819000244140623,16.530000686645508,352694000,NVDA
2022-12-07,16.10300636291504,16.1200008392334,16.18600082397461,15.666999816894531,15.772000312805176,372388000,NVDA
2022-12-08,17.150901794433594,17.16900062561035,17.179000854492188,15.958999633789062,16.273000717163086,515456000,NVDA
2022-12-09,16.983076095581055,17.000999450683594,17.58300018310547,16.975000381469727,17.15999984741211,465338000,NVDA
2022-12-12,17.516515731811523,17.53499984741211,17.538000106811523,16.797000885009766,17.03700065612793,457328000,NVDA
2022-12-13,18.052949905395508,18.07200050354004,18.790000915527344,17.711000442504883,18.5310001373291,656589000,NVDA
2022-12-14,17.655370712280273,17.673999786376953,18.25200080871582,17.420000076293945,17.98699951171875,496888000,NVDA
2022-12-15,16.934127807617188,16.95199966430664,17.31999969482422,16.700000762939453,17.145999908447266,478542000,NVDA
2022-12-16,16.553531646728516,16.570999145507812,17.041000366210938,16.40999984741211,16.86400032043457,478232000,NVDA
2022-12-19,16.23686408996582,16.253999710083008,16.608999252319336,16.145000457763672,16.57200050354004,354039000,NVDA
2022-12-20,16.068042755126953,16.084999084472656,16.309999465942383,15.85200023651123,16.06399917602539,403260000,NVDA
2022-12-21,16.483606338500977,16.500999450683594,16.62700080871582,16.101999282836914,16.11400032043457,325025000,NVDA
2022-12-22,15.322829246520996,15.33899974822998,16.13800048828125,14.881999969482422,16.0939998626709,565045000,NVDA
2022-12-23,15.189970016479492,15.206000328063965,15.33899974822998,14.883000373840332,15.196000099182127,349326000,NVDA
2022-12-27,14.106115341186523,14.121000289916992,15.100000381469728,14.055999755859377,15.074000358581545,464902000,NVDA
2022-12-28,14.02120304107666,14.03600025177002,14.26200008392334,13.883999824523926,13.927000045776367,351066000,NVDA
2022-12-29,14.587606430053713,14.602999687194824,14.68299961090088,14.22700023651123,14.402000427246094,354923000,NVDA
2022-12-30,14.59859561920166,14.61400032043457,14.628999710083008,14.232999801635742,14.333999633789062,310490000,NVDA
2023-01-03,14.299909591674805,14.3149995803833,14.996000289916992,14.095999717712402,14.85099983215332,401277000,NVDA
2023-01-04,14.73345184326172,14.74899959564209,14.852999687194824,14.241000175476074,14.56700038909912,431324000,NVDA
2023-01-05,14.24996280670166,14.265000343322754,14.564000129699709,14.14799976348877,14.491000175476074,389168000,NVDA
2023-01-06,14.843335151672363,14.859000205993652,15.010000228881836,14.034000396728516,14.473999977111816,405044000,NVDA
2023-01-09,15.611527442932127,15.628000259399414,16.055999755859375,15.140999794006348,15.284000396728516,504231000,NVDA
2023-01-10,15.892229080200195,15.909000396728516,15.961999893188477,15.472000122070312,15.506999969482422,384101000,NVDA
2023-01-11,15.984132766723633,16.000999450683594,16.027999877929688,15.562999725341797,15.84000015258789,353285000,NVDA
2023-01-12,16.493593215942383,16.51099967956543,16.636999130249023,15.491999626159668,16.100000381469727,551409000,NVDA
2023-01-13,16.88118553161621,16.89900016784668,16.922000885009766,16.165000915527344,16.277999877929688,447287000,NVDA
2023-01-17,17.68334197998047,17.70199966430664,17.72800064086914,16.89900016784668,16.89900016784668,511102000,NVDA
2023-01-18,17.358678817749023,17.37700080871582,17.87299919128418,17.281999588012695,17.66699981689453,439624000,NVDA
2023-01-19,16.74732780456543,16.764999389648438,17.19700050354004,16.731000900268555,17.035999298095703,452932000,NVDA
2023-01-20,17.8201961517334,17.839000701904297,17.856000900268555,16.825000762939453,17.01099967956543,564967000,NVDA
2023-01-23,19.17276763916016,19.19300079345703,19.2450008392334,17.81800079345703,18.06399917602539,655163000,NVDA
2023-01-24,19.24468994140625,19.26499938964844,19.4950008392334,18.81999969482422,18.82699966430664,496204000,NVDA
2023-01-25,19.302631378173828,19.322999954223636,19.3700008392334,18.57999992370605,18.913000106811523,449537000,NVDA
2023-01-26,19.781129837036133,19.802000045776367,20.166000366210938,19.277999877929688,19.701000213623047,489535000,NVDA
2023-01-27,20.34353446960449,20.364999771118164,20.62800025939941,19.405000686645508,19.46199989318848,542142000,NVDA
2023-01-30,19.14180374145508,19.16200065612793,20.13999938964844,19.149999618530277,19.950000762939453,488611000,NVDA
2023-01-31,19.516403198242188,19.53700065612793,19.687000274658203,18.950000762939453,19.170000076293945,498017000,NVDA
2023-02-01,20.920923233032227,20.94300079345703,21.191999435424805,19.61100006103516,19.69099998474121,660477000,NVDA
2023-02-02,21.68611717224121,21.708999633789062,21.948999404907227,20.700000762939453,21.0,564276000,NVDA
2023-02-03,21.0777587890625,21.100000381469727,21.7450008392334,20.78899955749512,21.0,429366000,NVDA
2023-02-06,21.0667667388916,21.089000701904297,21.56999969482422,20.785999298095703,20.80599975585937,452197000,NVDA
2023-02-07,22.149627685546875,22.17300033569336,22.25900077819824,21.149999618530277,21.381999969482425,664150000,NVDA
2023-02-08,22.18159294128418,22.20499992370605,22.87800025939941,22.007999420166016,22.386999130249023,559651000,NVDA
2023-02-09,22.31345558166504,22.33699989318848,23.020000457763672,22.1200008392334,22.606000900268555,523876000,NVDA
2023-02-10,21.242582321166992,21.26499938964844,22.077999114990234,20.81100082397461,21.690000534057617,550737000,NVDA
2023-02-13,21.765031814575195,21.788000106811523,22.04800033569336,20.96199989318848,21.538000106811523,474919000,NVDA
2023-02-14,22.946786880493164,22.97100067138672,23.048999786376957,21.36599922180176,21.577999114990234,675474000,NVDA
2023-02-15,22.7400016784668,22.763999938964844,22.854999542236328,22.106000900268555,22.548999786376957,420575000,NVDA
2023-02-16,21.978805541992188,22.00200080871582,22.549999237060547,21.927000045776367,22.132999420166016,412026000,NVDA
2023-02-17,21.365459442138672,21.38800048828125,21.739999771118164,20.975000381469727,21.631000518798828,465888000,NVDA
2023-02-21,20.633228302001957,20.655000686645508,21.49399948120117,20.618000030517575,21.0,410015000,NVDA
2023-02-22,20.73212242126465,20.753999710083008,21.10400009155273,20.42099952697754,20.707000732421875,513184000,NVDA
2023-02-23,23.639055252075195,23.66399955749512,23.88800048828125,23.024999618530277,23.440000534057617,1117995000,NVDA
2023-02-24,23.261455535888672,23.285999298095703,23.474000930786133,22.94700050354004,23.225000381469727,589716000,NVDA
2023-02-27,23.476226806640625,23.500999450683597,23.8799991607666,23.45400047302246,23.670000076293945,452994000,NVDA
2023-02-28,23.1915283203125,23.215999603271484,23.825000762939453,23.20599937438965,23.371999740600582,455963000,NVDA
2023-03-01,22.674072265625,22.697999954223636,23.256000518798828,22.507999420166016,23.191999435424805,460026000,NVDA
2023-03-02,23.28942108154297,23.31399917602539,23.3799991607666,22.43199920654297,22.488000869750977,389415000,NVDA
2023-03-03,23.86481666564941,23.88999938964844,23.899999618530277,23.1299991607666,23.31999969482422,412393000,NVDA
2023-03-06,23.529170989990234,23.554000854492188,24.24799919128418,23.48699951171875,23.891000747680664,437429000,NVDA
2023-03-07,23.267406463623047,23.288000106811523,24.125,23.24099922180176,23.600000381469727,515154000,NVDA
2023-03-08,24.15961265563965,24.18099975585937,24.200000762939453,23.423999786376957,23.48699951171875,513573000,NVDA
2023-03-09,23.41526985168457,23.43600082397461,24.45400047302246,23.382999420166016,24.174999237060547,501257000,NVDA
2023-03-10,22.94468688964844,22.96500015258789,23.62700080871582,22.72599983215332,23.40900039672852,474866000,NVDA
2023-03-13,22.9456844329834,22.965999603271484,23.29800033569336,22.29700088500977,22.75200080871582,421890000,NVDA
2023-03-14,24.041717529296875,24.0629997253418,24.2189998626709,23.459999084472656,23.496000289916992,474910000,NVDA
2023-03-15,24.20657157897949,24.22800064086914,24.285999298095703,23.36000061035156,23.76099967956543,524486000,NVDA
2023-03-16,25.518407821655277,25.541000366210938,25.58799934387207,23.893999099731445,24.027000427246094,583253000,NVDA
2023-03-17,25.70225143432617,25.725000381469727,26.39900016784668,25.667999267578125,25.98200035095215,848547000,NVDA
2023-03-20,25.877092361450195,25.899999618530277,26.02400016784668,25.1299991607666,25.614999771118164,432747000,NVDA
2023-03-21,26.175825119018555,26.198999404907227,26.392000198364254,25.381000518798828,26.18000030517578,547408000,NVDA
2023-03-22,26.4445915222168,26.468000411987305,27.589000701904297,26.23699951171875,26.424999237060547,797295000,NVDA
2023-03-23,27.16695022583008,27.19099998474121,27.499000549316406,26.690000534057617,27.114999771118164,564889000,NVDA
2023-03-24,26.755311965942383,26.77899932861328,27.16699981689453,26.354999542236328,27.0310001373291,454920000,NVDA
2023-03-27,26.50753593444824,26.5310001373291,27.0,26.364999771118164,26.83699989318848,361026000,NVDA
2023-03-28,26.386638641357425,26.40999984741211,26.51300048828125,25.850000381469727,26.44700050354004,356104000,NVDA
2023-03-29,26.960134506225582,26.983999252319336,27.077999114990234,26.597000122070312,26.825000762939453,393694000,NVDA
2023-03-30,27.35877799987793,27.382999420166016,27.499000549316406,27.101999282836918,27.22900009155273,364516000,NVDA
2023-03-31,27.752429962158203,27.777000427246094,27.833999633789062,27.104999542236328,27.13999938964844,433933000,NVDA
2023-04-03,27.940263748168945,27.96500015258789,28.0,27.336000442504883,27.50900077819824,398716000,NVDA
2023-04-04,27.4287166595459,27.452999114990234,28.0,27.30699920654297,27.965999603271484,368592000,NVDA
2023-04-05,26.857223510742188,26.881000518798828,26.99799919128418,26.395000457763672,26.82900047302246,515015000,NVDA
2023-04-06,27.013084411621094,27.03700065612793,27.07999992370605,26.427000045776367,26.583999633789062,397654000,NVDA
2023-04-10,27.554607391357425,27.57900047302246,27.621000289916992,26.66900062561035,26.822999954223636,395279000,NVDA
2023-04-11,27.14497184753418,27.16900062561035,27.790000915527344,27.125999450683597,27.724000930786133,314378000,NVDA
2023-04-12,26.471569061279297,26.4950008392334,27.468000411987305,26.447999954223636,27.3700008392334,446259000,NVDA
2023-04-13,26.43959617614746,26.46299934387207,26.886999130249023,26.32900047302246,26.733999252319336,353615000,NVDA
2023-04-14,26.734331130981445,26.757999420166016,26.882999420166016,26.21999931335449,26.503999710083008,395660000,NVDA
2023-04-17,26.978116989135746,27.00200080871582,27.006000518798828,26.433000564575195,26.565000534057617,321471000,NVDA
2023-04-18,27.642528533935547,27.66699981689453,28.11000061035156,27.35700035095215,27.53300094604492,604812000,NVDA
2023-04-19,27.906293869018555,27.93099975585937,28.0,27.23200035095215,27.36100006103516,358660000,NVDA
2023-04-20,27.080026626586918,27.10400009155273,28.030000686645508,27.0,27.67099952697754,427713000,NVDA
2023-04-21,27.09501266479492,27.11899948120117,27.183000564575195,26.722000122070312,26.95199966430664,345103000,NVDA
2023-04-24,27.01807975769043,27.04199981689453,27.36599922180176,26.67099952697754,27.01300048828125,339282000,NVDA
2023-04-25,26.21779060363769,26.24099922180176,27.246999740600582,26.225000381469727,27.077999114990234,378527000,NVDA
2023-04-26,26.932159423828125,26.95599937438965,27.32999992370605,26.70499992370605,27.00200080871582,406337000,NVDA
2023-04-27,27.20192146301269,27.22599983215332,27.4950008392334,26.625,27.363000869750977,377161000,NVDA
2023-04-28,27.724458694458008,27.749000549316406,27.757999420166016,27.07099914550781,27.225000381469727,292216000,NVDA
2023-05-01,28.884431838989254,28.90999984741211,29.058000564575195,27.780000686645508,27.84000015258789,570329000,NVDA
2023-05-02,28.185047149658203,28.209999084472656,28.836000442504883,28.08300018310547,28.68000030517578,402730000,NVDA
2023-05-03,27.77741050720215,27.802000045776367,28.367000579833984,27.472000122070312,27.84000015258789,383387000,NVDA
2023-05-04,27.537622451782227,27.562000274658203,27.858999252319336,27.239999771118164,27.650999069213867,321850000,NVDA
2023-05-05,28.65463638305664,28.68000030517578,28.7549991607666,27.731000900268555,27.826000213623047,361494000,NVDA
2023-05-08,29.125215530395508,29.150999069213867,29.21999931335449,28.350000381469727,28.52199935913086,344979000,NVDA
2023-05-09,28.54572868347168,28.57099914550781,28.972999572753903,28.450000762939453,28.89900016784668,314869000,NVDA
2023-05-10,28.859455108642575,28.88500022888184,29.113000869750977,28.461000442504883,29.0049991607666,369350000,NVDA
2023-05-11,28.55272483825684,28.577999114990234,28.950000762939453,28.246000289916992,28.895999908447266,322149000,NVDA
2023-05-12,28.314929962158203,28.34000015258789,28.780000686645508,28.04599952697754,28.52899932861328,274222000,NVDA
2023-05-15,28.927391052246094,28.952999114990234,28.9689998626709,28.152000427246094,28.507999420166016,293926000,NVDA
2023-05-16,29.187162399291992,29.21299934387207,29.8700008392334,28.832000732421875,28.840999603271484,449405000,NVDA
2023-05-17,30.151309967041016,30.17799949645996,30.198999404907227,29.43000030517578,29.583999633789062,432535000,NVDA
2023-05-18,31.649982452392575,31.67799949645996,31.827999114990234,30.31999969482422,30.40999984741211,748725000,NVDA
2023-05-19,31.236347198486328,31.263999938964844,31.57999992370605,30.916000366210938,31.535999298095703,473908000,NVDA
2023-05-22,31.14842796325684,31.176000595092773,31.520000457763672,30.68000030517578,30.900999069213867,372000000,NVDA
2023-05-23,30.66085624694824,30.6879997253418,31.288000106811523,30.631000518798828,31.0,356253000,NVDA
2023-05-24,30.510990142822266,30.538000106811523,30.60700035095215,29.80599975585937,30.209999084472656,721419000,NVDA
2023-05-25,37.9464111328125,37.97999954223633,39.47999954223633,36.6349983215332,38.52299880981445,1543911000,NVDA
2023-05-26,38.91155242919922,38.94599914550781,39.16999816894531,37.54999923706055,37.88999938964844,714397000,NVDA
2023-05-30,40.07551956176758,40.11100006103516,41.9379997253418,39.94900131225586,40.595001220703125,923401000,NVDA
2023-05-31,37.80053329467773,37.83399963378906,40.29499816894531,37.821998596191406,39.48799896240234,1002580000,NVDA
2023-06-01,39.73482131958008,39.77000045776367,40.04999923706055,38.34000015258789,38.48899841308594,635873000,NVDA
2023-06-02,39.29221725463867,39.32699966430664,40.5,39.05799865722656,40.09700012207031,482731000,NVDA
2023-06-05,39.13636016845703,39.17100143432617,39.56499862670898,38.70700073242188,38.90900039672852,396094000,NVDA
2023-06-06,38.619815826416016,38.65399932861328,39.15999984741211,38.14799880981445,38.83000183105469,388729000,NVDA
2023-06-07,37.44572830200195,37.47499847412109,39.499000549316406,37.35599899291992,38.915000915527344,511998000,NVDA
2023-06-08,38.47991943359375,38.5099983215332,38.86399841308594,37.505001068115234,37.7239990234375,417772000,NVDA
2023-06-09,38.739723205566406,38.77000045776367,39.71099853515625,38.56700134277344,39.0369987487793,427717000,NVDA
2023-06-12,39.45115661621094,39.48199844360352,39.52999877929688,38.61800003051758,39.20000076293945,388701000,NVDA
2023-06-13,40.98995590209961,41.02199935913086,41.10100173950195,39.7400016784668,40.18600082397461,613208000,NVDA
2023-06-14,42.96341323852539,42.99700164794922,43.0,40.55199813842773,40.82400131225586,740465000,NVDA
2023-06-15,42.61968612670898,42.65299987792969,43.28900146484375,42.14699935913086,42.60200119018555,568622000,NVDA
2023-06-16,42.65864944458008,42.69200134277344,43.72100067138672,42.6609992980957,43.45000076293945,655709000,NVDA
2023-06-20,43.77378082275391,43.80799865722656,43.9900016784668,42.67399978637695,42.99800109863281,451153000,NVDA
2023-06-21,43.01138305664063,43.04499816894531,43.6150016784668,42.08000183105469,43.5009994506836,551603000,NVDA
2023-06-22,42.991397857666016,43.025001525878906,43.42599868774414,42.23400115966797,42.25299835205078,417737000,NVDA
2023-06-23,42.17603302001953,42.20899963378906,42.80899810791016,42.01499938964844,42.4640007019043,358140000,NVDA
2023-06-26,40.60025787353516,40.63199996948242,42.76399993896485,40.09999847412109,42.46099853515625,594322000,NVDA
2023-06-27,41.843292236328125,41.8759994506836,41.93999862670898,40.448001861572266,40.79899978637695,462175000,NVDA
2023-06-28,41.08488464355469,41.117000579833984,41.845001220703125,40.51800155639648,40.65999984741211,582639000,NVDA
2023-06-29,40.79011154174805,40.821998596191406,41.59999847412109,40.59999847412109,41.55799865722656,380514000,NVDA
2023-06-30,42.26895904541016,42.30199813842773,42.54999923706055,41.5009994506836,41.68000030517578,501148000,NVDA
2023-07-03,42.3798713684082,42.41299819946289,42.89799880981445,42.20199966430664,42.516998291015625,198209000,NVDA
2023-07-05,42.28395080566406,42.31700134277344,43.17699813842773,42.084999084472656,42.1349983215332,323618000,NVDA
2023-07-06,42.07011795043945,42.10300064086914,42.17900085449219,41.34600067138672,41.84400177001953,303582000,NVDA
2023-07-07,42.46979904174805,42.50299835205078,43.2140007019043,42.18000030517578,42.321998596191406,355881000,NVDA
2023-07-10,42.14705657958984,42.18000030517578,42.81100082397461,41.64899826049805,42.65700149536133,353908000,NVDA
2023-07-11,42.37187576293945,42.40499877929688,42.757999420166016,42.06700134277344,42.48099899291992,298244000,NVDA
2023-07-12,43.86771011352539,43.902000427246094,43.935001373291016,42.777000427246094,43.03300094604492,481277000,NVDA
2023-07-13,45.94108581542969,45.97700119018555,46.15499877929688,44.492000579833984,44.51800155639648,478204000,NVDA
2023-07-14,45.43347930908203,45.46900177001953,48.0880012512207,45.060001373291016,46.58300018310547,772075000,NVDA
2023-07-17,46.42470550537109,46.46099853515625,46.49599838256836,45.262001037597656,46.28900146484375,510488000,NVDA
2023-07-18,47.45690536499024,47.49399948120117,47.89599990844727,45.73400115966797,46.70100021362305,569164000,NVDA
2023-07-19,47.04023361206055,47.07699966430664,47.81800079345703,46.742000579833984,47.4640007019043,427502000,NVDA
2023-07-20,45.48444366455078,45.52000045776367,47.08700180053711,45.0620002746582,46.50699996948242,537865000,NVDA
2023-07-21,44.274391174316406,44.30899810791016,45.86600112915039,44.09999847412109,45.78799819946289,963769000,NVDA
2023-07-24,44.57715225219727,44.61199951171875,45.10900115966797,44.040000915527344,44.73099899291992,382516000,NVDA
2023-07-25,45.64332580566406,45.67900085449219,46.18299865722656,44.92300033569336,44.94100189208984,348081000,NVDA
2023-07-26,45.416500091552734,45.45199966430664,46.053001403808594,44.630001068115234,46.02099990844727,364237000,NVDA
2023-07-27,45.86415100097656,45.900001525878906,47.39500045776367,45.75,46.51900100708008,455976000,NVDA
2023-07-28,46.71348571777344,46.75,47.027000427246094,46.38100051879883,46.667999267578125,331194000,NVDA
2023-07-31,46.69249725341797,46.729000091552734,47.130001068115234,46.50600051879883,46.75400161743164,251055000,NVDA
2023-08-01,46.470680236816406,46.50699996948242,46.900001525878906,46.027000427246094,46.459999084472656,237858000,NVDA
2023-08-02,44.23441696166992,44.26900100708008,45.84000015258789,43.387001037597656,45.83100128173828,530142000,NVDA
2023-08-03,44.480228424072266,44.51499938964844,45.11800003051758,43.79999923706055,43.79999923706055,324176000,NVDA
2023-08-04,44.64509963989258,44.68000030517578,45.641998291015625,44.39300155639648,44.98500061035156,362666000,NVDA
2023-08-07,45.38152694702149,45.41699981689453,45.540000915527344,44.5629997253418,45.11100006103516,322154000,NVDA
2023-08-08,44.62911987304688,44.66400146484375,45.242000579833984,44.055999755859375,44.85300064086914,353843000,NVDA
2023-08-09,42.52075958251953,42.55400085449219,44.3120002746582,42.13399887084961,44.27399826049805,586449000,NVDA
2023-08-10,42.35489273071289,42.38800048828125,43.57400131225586,41.834999084472656,42.15999984741211,492705000,NVDA
2023-08-11,40.82308578491211,40.85499954223633,42.01800155639648,40.63899993896485,41.7509994506836,533085000,NVDA
2023-08-14,43.71882629394531,43.75299835205078,43.79999923706055,40.31100082397461,40.48600006103516,690286000,NVDA
2023-08-15,43.90567398071289,43.93999862670898,45.26800155639648,43.709999084472656,44.560001373291016,676512000,NVDA
2023-08-16,43.45203399658203,43.48600006103516,44.67499923706055,43.40599822998047,44.52000045776367,527451000,NVDA
2023-08-17,43.31013870239258,43.34400177001953,44.0620002746582,43.0009994506836,43.970001220703125,452395000,NVDA
2023-08-18,43.26518249511719,43.29899978637695,43.57799911499024,41.65999984741211,42.6349983215332,583768000,NVDA
2023-08-21,46.93031311035156,46.96699905395508,47.06499862670898,44.22200012207031,44.49399948120117,692573000,NVDA
2023-08-22,45.63232803344727,45.667999267578125,48.1870002746582,45.33300018310547,48.1349983215332,755293000,NVDA
2023-08-23,47.079200744628906,47.11600112915039,47.20000076293945,45.20800018310547,45.86600112915039,779046000,NVDA
2023-08-24,47.12615585327149,47.16299819946289,50.26599884033203,47.15900039672852,50.21599960327149,1156044000,NVDA
2023-08-25,45.98206329345703,46.01800155639648,47.80500030517578,45.02399826049805,47.012001037597656,925341000,NVDA
2023-08-28,46.79841613769531,46.834999084472656,46.97999954223633,44.88800048828125,46.48199844360352,685192000,NVDA
2023-08-29,48.74589920043945,48.78400039672852,49.08100128173828,46.39099884033203,46.66600036621094,701397000,NVDA
2023-08-30,49.22552490234375,49.26399993896485,49.92699813842773,48.42499923706055,49.04399871826172,735206000,NVDA
2023-08-31,49.31645202636719,49.35499954223633,49.74399948120117,48.95800018310547,49.380001068115234,528570000,NVDA
2023-09-01,48.47111129760742,48.50899887084961,49.79999923706055,48.141998291015625,49.762001037597656,463830000,NVDA
2023-09-05,48.51007461547852,48.54800033569336,48.85100173950195,47.86000061035156,48.22299957275391,382653000,NVDA
2023-09-06,47.02811813354492,47.06100082397461,48.54899978637695,46.58000183105469,48.44100189208984,468670000,NVDA
2023-09-07,46.20869445800781,46.24100112915039,46.34400177001953,45.152000427246094,45.525001525878906,433330000,NVDA
2023-09-08,45.540157318115234,45.571998596191406,46.60599899291992,45.27099990844727,45.94200134277344,473069000,NVDA
2023-09-11,45.14643096923828,45.178001403808594,46.16299819946289,44.3120002746582,46.14799880981445,473966000,NVDA
2023-09-12,44.83864974975586,44.869998931884766,45.67300033569336,44.53099822998047,44.73799896240234,349256000,NVDA
2023-09-13,45.45322036743164,45.48500061035156,45.93000030517578,44.50299835205078,44.59999847412109,398355000,NVDA
2023-09-14,45.54914855957031,45.58100128173828,45.98699951171875,45.13100051879883,45.95000076293945,370097000,NVDA
2023-09-15,43.869327545166016,43.900001525878906,45.5989990234375,43.80799865722656,45.34099960327149,506831000,NVDA
2023-09-18,43.93528366088867,43.96599960327149,44.242000579833984,42.0,42.74800109863281,500271000,NVDA
2023-09-19,43.48958969116211,43.52000045776367,43.96599960327149,43.00199890136719,43.83300018310547,373064000,NVDA
2023-09-20,42.2094841003418,42.23899841308594,43.90299987792969,42.22299957275391,43.59999847412109,367108000,NVDA
2023-09-21,40.98833465576172,41.016998291015625,42.09999847412109,40.97999954223633,41.58300018310547,450736000,NVDA
2023-09-22,41.5809211730957,41.61000061035156,42.1150016784668,41.23099899291992,41.571998596191406,479236000,NVDA
2023-09-25,42.1924934387207,42.22200012207031,42.5359992980957,41.17699813842773,41.59099960327149,419091000,NVDA
2023-09-26,41.881717681884766,41.9109992980957,42.81999969482422,41.65499877929688,42.0009994506836,402282000,NVDA
2023-09-27,42.43832015991211,42.46799850463867,42.87200164794922,41.62900161743164,42.33000183105469,444935000,NVDA
2023-09-28,43.058895111083984,43.0890007019043,43.44599914550781,42.1150016784668,42.459999084472656,424663000,NVDA
2023-09-29,43.46860504150391,43.499000549316406,44.14400100708008,43.30699920654297,43.82699966430664,397830000,NVDA
2023-10-02,44.750709533691406,44.78200149536133,45.17499923706055,43.86100006103516,44.02999877929688,433298000,NVDA
2023-10-03,43.48658752441406,43.516998291015625,45.130001068115234,43.24599838256836,44.80799865722656,470850000,NVDA
2023-10-04,44.010231018066406,44.04100036621094,44.14300155639648,43.29199981689453,43.742000579833984,361821000,NVDA
2023-10-05,44.656768798828125,44.6879997253418,44.900001525878906,43.88800048828125,44.04999923706055,393483000,NVDA
2023-10-06,45.73002624511719,45.762001037597656,45.78900146484375,44.0260009765625,44.19300079345703,434436000,NVDA
2023-10-09,45.24136352539063,45.27299880981445,45.60499954223633,44.36800003051758,44.84199905395508,409675000,NVDA
2023-10-10,45.76599884033203,45.79800033569336,46.25899887084961,45.0880012512207,45.310001373291016,368582000,NVDA
2023-10-11,46.77328872680664,46.805999755859375,46.85900115966797,46.04999923706055,46.19599914550781,378137000,NVDA
2023-10-12,46.91219711303711,46.94499969482422,47.60900115966797,46.33000183105469,46.777000427246094,481325000,NVDA
2023-10-13,45.42922592163086,45.46099853515625,47.11600112915039,45.27999877929688,46.959999084472656,474115000,NVDA
2023-10-16,46.06279373168945,46.095001220703125,46.22499847412109,44.9119987487793,45.0629997253418,375099000,NVDA
2023-10-17,43.90729522705078,43.9379997253418,44.75400161743164,42.47999954223633,44.0,812333000,NVDA
2023-10-18,42.1665153503418,42.19599914550781,43.21900177001953,41.82500076293945,42.59099960327149,627294000,NVDA
2023-10-19,42.07158660888672,42.10100173950195,43.297000885009766,41.88199996948242,42.81100082397461,501233000,NVDA
2023-10-20,41.35807418823242,41.387001037597656,42.470001220703125,41.07799911499024,41.88999938964844,477266000,NVDA
2023-10-23,42.94497299194336,42.97499847412109,43.24800109863281,40.94499969482422,41.229000091552734,478530000,NVDA
2023-10-24,43.63248443603516,43.66299819946289,43.696998596191406,42.69100189208984,43.07699966430664,401463000,NVDA
2023-10-25,41.74980926513672,41.77899932861328,43.650001525878906,41.55500030517578,43.39799880981445,398379000,NVDA
2023-10-26,40.29782104492188,40.32600021362305,42.25600051879883,39.880001068115234,41.85300064086914,541001000,NVDA
2023-10-27,40.47169876098633,40.5,41.20600128173828,40.01499938964844,41.130001068115234,416784000,NVDA
2023-10-30,41.13224411010742,41.1609992980957,41.76599884033203,40.48099899291992,41.08700180053711,388028000,NVDA
2023-10-31,40.75149917602539,40.77999877929688,40.87900161743164,39.22999954223633,40.45000076293945,517969000,NVDA
2023-11-01,42.29542922973633,42.32500076293945,42.38100051879883,40.86899948120117,40.88399887084961,437593000,NVDA
2023-11-02,43.4755973815918,43.50600051879883,43.88399887084961,42.89400100708008,43.32799911499024,409172000,NVDA
2023-11-03,44.97355270385742,45.005001068115234,45.30899810791016,43.72299957275391,44.02000045776367,424610000,NVDA
2023-11-06,45.719032287597656,45.7509994506836,45.935001373291016,44.89899826049805,45.28499984741211,400733000,NVDA
2023-11-07,45.922889709472656,45.95500183105469,46.21799850463867,45.15800094604492,45.71900177001953,343165000,NVDA
2023-11-08,46.54146194458008,46.57400131225586,46.867000579833984,45.96799850463867,46.09999847412109,346719000,NVDA
2023-11-09,46.91718673706055,46.95000076293945,48.22999954223633,46.75,47.46699905395508,540496000,NVDA
2023-11-10,48.30122756958008,48.334999084472656,48.47200012207031,47.28300094604492,47.5,421245000,NVDA
2023-11-13,48.58602523803711,48.619998931884766,49.11600112915039,48.0989990234375,48.31999969482422,384136000,NVDA
2023-11-14,49.62129974365234,49.65599822998047,49.83399963378906,49.040000915527344,49.68000030517578,416954000,NVDA
2023-11-15,48.85383987426758,48.88800048828125,49.959999084472656,48.20000076293945,49.935001373291016,475497000,NVDA
2023-11-16,49.4454231262207,49.47999954223633,49.525001525878906,48.33000183105469,48.67900085449219,339756000,NVDA
2023-11-17,49.263553619384766,49.29800033569336,49.71699905395508,49.00699996948242,49.52399826049805,325205000,NVDA
2023-11-20,50.373779296875,50.40900039672852,50.54800033569336,49.180999755859375,49.3120002746582,414120000,NVDA
2023-11-21,49.90910339355469,49.94400024414063,50.516998291015625,49.22200012207031,50.1259994506836,565747000,NVDA
2023-11-22,48.68194961547852,48.71599960327149,50.334999084472656,47.68999862670898,49.85200119018555,899420000,NVDA
2023-11-24,47.742618560791016,47.7760009765625,48.92100143432617,47.744998931884766,48.470001220703125,294645000,NVDA
2023-11-27,48.208290100097656,48.242000579833984,48.52999877929688,47.652000427246094,47.79999923706055,395662000,NVDA
2023-11-28,47.78758239746094,47.82099914550781,48.323001861572266,47.47299957275391,48.23600006103516,401491000,NVDA
2023-11-29,48.10636138916016,48.13999938964844,48.762001037597656,47.86000061035156,48.37900161743164,382005000,NVDA
2023-11-30,46.73731994628906,46.77000045776367,48.11000061035156,46.422000885009766,48.02399826049805,526247000,NVDA
2023-12-01,46.73231887817383,46.76499938964844,47.20000076293945,46.1870002746582,46.525001525878906,369317000,NVDA
2023-12-04,45.47819519042969,45.5099983215332,46.07699966430664,45.0099983215332,46.07699966430664,437543000,NVDA
2023-12-05,46.537559509277344,46.56600189208984,46.59999847412109,45.27099990844727,45.46599960327149,371718000,NVDA
2023-12-06,45.475196838378906,45.50299835205078,47.387001037597656,45.4119987487793,47.21500015258789,380590000,NVDA
2023-12-07,46.56753158569336,46.59600067138672,46.62900161743164,45.604000091552734,45.70000076293945,350823000,NVDA
2023-12-08,47.47697448730469,47.50600051879883,47.74100112915039,46.54999923706055,46.595001220703125,359224000,NVDA
2023-12-11,46.598514556884766,46.62699890136719,47.53099822998047,45.83000183105469,47.49100112915039,509728000,NVDA
2023-12-12,47.62788772583008,47.65700149536133,47.66600036621094,46.04600143432617,46.04600143432617,372387000,NVDA
2023-12-13,48.058624267578125,48.0880012512207,48.59400177001953,47.608001708984375,47.62900161743164,447792000,NVDA
2023-12-14,48.32046127319336,48.34999847412109,48.66999816894531,47.422000885009766,48.38999938964844,391232000,NVDA
2023-12-15,48.86013412475586,48.88999938964844,49.40399932861328,48.119998931884766,48.19400024414063,479948000,NVDA
2023-12-18,50.046417236328125,50.07699966430664,50.43299865722656,49.150001525878906,49.400001525878906,412587000,NVDA
2023-12-19,49.573692321777344,49.604000091552734,49.70000076293945,48.89500045776367,49.42399978637695,464444000,NVDA
2023-12-20,48.08160781860352,48.11100006103516,49.999000549316406,48.09799957275391,49.65499877929688,397894000,NVDA
2023-12-21,48.96006774902344,48.9900016784668,49.095001220703125,48.41899871826172,48.81100082397461,300425000,NVDA
2023-12-22,48.800174713134766,48.83000183105469,49.382999420166016,48.46699905395508,49.19499969482422,252507000,NVDA
2023-12-26,49.2488899230957,49.27899932861328,49.59999847412109,48.959999084472656,48.96799850463867,244200000,NVDA
2023-12-27,49.386810302734375,49.41699981689453,49.68000030517578,49.084999084472656,49.51100158691406,233648000,NVDA
2023-12-28,49.49174880981445,49.52199935913086,49.88399887084961,49.4119987487793,49.64300155639648,246587000,NVDA
2023-12-29,49.49174880981445,49.52199935913086,49.99700164794922,48.7509994506836,49.8129997253418,389293000,NVDA
2024-01-02,48.13856887817383,48.167999267578125,49.29499816894531,47.595001220703125,49.24399948120117,411254000,NVDA
2024-01-03,47.53993606567383,47.56900024414063,48.18399810791016,47.31999969482422,47.48500061035156,320896000,NVDA
2024-01-04,47.96867752075195,47.99800109863281,48.5,47.507999420166016,47.766998291015625,306535000,NVDA
2024-01-05,49.06700897216797,49.09700012207031,49.547000885009766,48.305999755859375,48.46200180053711,415039000,NVDA
2024-01-08,52.2210807800293,52.25299835205078,52.275001525878906,49.479000091552734,49.512001037597656,642510000,NVDA
2024-01-09,53.10753631591797,53.13999938964844,54.32500076293945,51.68999862670898,52.4010009765625,773100000,NVDA
2024-01-10,54.31679534912109,54.34999847412109,54.59999847412109,53.48899841308594,53.61600112915039,533796000,NVDA
2024-01-11,54.78850936889648,54.821998596191406,55.34600067138672,53.560001373291016,54.999000549316406,596759000,NVDA
2024-01-12,54.67657470703125,54.709999084472656,54.970001220703125,54.33000183105469,54.619998931884766,352994000,NVDA
2024-01-16,56.34755706787109,56.38199996948242,56.834999084472656,54.900001525878906,55.01800155639648,449580000,NVDA
2024-01-17,56.01875686645508,56.053001403808594,56.47100067138672,54.7400016784668,56.34700012207031,474394000,NVDA
2024-01-18,57.07211685180664,57.10699844360352,57.59999847412109,56.10699844360352,57.2599983215332,491650000,NVDA
2024-01-19,59.45465850830078,59.49100112915039,59.5,57.22499847412109,57.98899841308594,543501000,NVDA
2024-01-22,59.617557525634766,59.65399932861328,60.33100128173828,59.06999969482422,60.04899978637695,452955000,NVDA
2024-01-23,59.83642578125,59.87300109863281,59.90999984741211,58.584999084472656,59.56999969482422,294654000,NVDA
2024-01-24,61.32451629638672,61.36199951171875,62.8489990234375,59.9379997253418,60.30400085449219,560271000,NVDA
2024-01-25,61.57936096191406,61.617000579833984,62.71900177001953,60.84999847412109,62.34999847412109,482777000,NVDA
2024-01-26,60.99371719360352,61.03099822998047,61.78300094604492,60.573001861572266,60.959999084472656,390309000,NVDA
2024-01-29,62.42683792114258,62.46500015258789,62.48899841308594,60.90700149536133,61.23199844360352,348733000,NVDA
2024-01-30,62.73564910888672,62.77399826049805,63.49300003051758,62.2599983215332,62.900001525878906,410735000,NVDA
2024-01-31,61.48941802978516,61.527000427246094,62.26900100708008,60.70000076293945,61.43999862670898,453795000,NVDA
2024-02-01,62.98849487304688,63.027000427246094,63.19100189208984,61.650001525878906,62.09999847412109,369146000,NVDA
2024-02-02,66.11959075927734,66.16000366210938,66.5999984741211,63.68999862670898,63.9739990234375,476578000,NVDA
2024-02-05,69.28964233398438,69.33200073242188,69.49700164794922,67.20500183105469,68.2249984741211,680078000,NVDA
2024-02-06,68.18132019042969,68.2229995727539,69.75399780273438,66.30000305175781,69.62999725341797,683111000,NVDA
2024-02-07,70.05616760253906,70.0989990234375,70.22000122070312,67.5999984741211,68.31900024414062,495575000,NVDA
2024-02-08,69.59844970703125,69.64099884033203,70.79399871826172,69.45500183105469,70.0739974975586,414422000,NVDA
2024-02-09,72.08895874023438,72.13300323486328,72.18499755859375,70.21199798583984,70.53299713134766,436637000,NVDA
2024-02-12,72.20386505126953,72.24800109863281,74.61100006103516,71.25,72.5999984741211,613710000,NVDA
2024-02-13,72.08395385742188,72.12799835205078,73.44999694824219,69.62000274658203,70.4000015258789,602580000,NVDA
2024-02-14,73.8548583984375,73.9000015258789,74.23600006103516,71.93800354003906,73.2020034790039,504917000,NVDA
2024-02-15,72.61361694335938,72.65799713134766,73.9749984741211,72.4000015258789,73.86900329589844,420122000,NVDA
2024-02-16,72.5686264038086,72.61299896240234,74.4020004272461,72.5009994506836,74.0999984741211,495327000,NVDA
2024-02-20,69.40957641601562,69.4520034790039,71.95600128173828,67.73400115966797,71.9469985961914,704833000,NVDA
2024-02-21,67.4307861328125,67.47200012207031,68.88800048828125,66.24800109863281,68.00599670410156,673755000,NVDA
2024-02-22,78.49002838134766,78.53800201416016,78.57499694824219,74.22000122070312,75.0250015258789,865100000,NVDA
2024-02-23,78.76885223388672,78.81700134277344,82.39399719238281,77.56999969482422,80.79000091552734,829388000,NVDA
2024-02-26,79.04368591308594,79.09200286865234,80.64600372314453,78.50499725341797,79.69999694824219,503973000,NVDA
2024-02-27,78.65291595458984,78.70099639892578,79.4800033569336,77.16200256347656,79.38099670410156,391705000,NVDA
2024-02-28,77.61556243896484,77.66300201416016,78.93299865722656,77.125,77.62000274658203,393110000,NVDA
2024-02-29,79.06366729736328,79.11199951171875,79.98999786376953,78.3499984741211,79.09400177001953,507289000,NVDA
2024-03-01,82.22872924804688,82.27899932861328,82.30000305175781,79.43499755859375,80.0,479135000,NVDA
2024-03-04,85.18492889404297,85.23699951171875,87.69499969482422,83.71900177001953,84.12999725341797,615616000,NVDA
2024-03-05,85.91551971435547,85.96399688720703,86.09700012207031,83.41699981689453,85.2699966430664,520639000,NVDA
2024-03-06,88.64996337890625,88.69999694824219,89.7239990234375,87.02999877929688,88.02200317382812,582520000,NVDA
2024-03-07,92.61672973632812,92.66899871826172,92.76699829101562,89.60199737548828,90.15799713134766,608119000,NVDA
2024-03-08,87.47863006591797,87.52799987792969,97.4000015258789,86.50599670410156,95.13800048828124,1142269000,NVDA
2024-03-11,85.72561645507812,85.77400207519531,88.7969970703125,84.16600036621094,86.42900085449219,678364000,NVDA
2024-03-12,91.86116790771484,91.91300201416016,91.95999908447266,86.1500015258789,88.04900360107422,668075000,NVDA
2024-03-13,90.83673858642578,90.88800048828124,91.50399780273438,88.43499755859375,91.05500030517578,635713000,NVDA
2024-03-14,87.89439392089844,87.94400024414062,90.64600372314452,86.5999984741211,89.5770034790039,602318000,NVDA
2024-03-15,87.78746032714844,87.83699798583984,89.5459976196289,86.25700378417969,86.93000030517578,642086000,NVDA
2024-03-18,88.40511322021484,88.45500183105469,92.40499877929688,87.08499908447266,90.38800048828124,668976000,NVDA
2024-03-19,89.34757995605469,89.39800262451172,90.54399871826172,85.01000213623047,86.69999694824219,672171000,NVDA
2024-03-20,90.32102966308594,90.37200164794922,90.41000366210938,88.2229995727539,89.7969970703125,479063000,NVDA
2024-03-21,91.3834228515625,91.43499755859376,92.64800262451172,90.40499877929688,92.3000030517578,480372000,NVDA
2024-03-22,94.2358169555664,94.28900146484376,94.77799987792967,90.83399963378906,91.14099884033205,586719000,NVDA
2024-03-25,94.94840240478516,95.0019989013672,96.76599884033205,93.51000213623048,93.94100189208984,552136000,NVDA
2024-03-26,92.50880432128906,92.56099700927734,96.375,92.5019989013672,95.85099792480467,513648000,NVDA
2024-03-27,90.19910430908205,90.25,93.23999786376952,89.12300109863281,93.11199951171876,586067000,NVDA
2024-03-28,90.3050308227539,90.3560028076172,91.3000030517578,89.19300079345703,90.0,435212000,NVDA
2024-04-01,90.31202697753906,90.36299896240234,92.2249984741211,89.2040023803711,90.29900360107422,452441000,NVDA
2024-04-02,89.40155792236328,89.4520034790039,90.09400177001952,87.62000274658203,88.447998046875,433064000,NVDA
2024-04-03,88.913818359375,88.96399688720703,90.3740005493164,88.4000015258789,88.48400115966797,370067000,NVDA
2024-04-04,85.85653686523438,85.90499877929688,90.63400268554688,85.87999725341797,90.40599822998048,434965000,NVDA
2024-04-05,87.95836639404297,88.00800323486328,88.48100280761719,85.9260025024414,86.86599731445312,399678000,NVDA
2024-04-08,87.0838623046875,87.13300323486328,88.83000183105469,86.73200225830078,88.69999694824219,283220000,NVDA
2024-04-09,85.30583953857422,85.35399627685547,87.63500213623047,83.02200317382812,87.44200134277344,501700000,NVDA
2024-04-10,86.98991394042969,87.03900146484375,87.4000015258789,83.70899963378906,83.9260025024414,431929000,NVDA
2024-04-11,90.56488037109376,90.61599731445312,90.73899841308594,86.9260025024414,87.41999816894531,431637000,NVDA
2024-04-12,88.13626098632812,88.18599700927734,90.1750030517578,87.52999877929688,89.6989974975586,426805000,NVDA
2024-04-15,85.95248413085938,86.0009994506836,90.61299896240234,85.92900085449219,89.0979995727539,443077000,NVDA
2024-04-16,87.36569213867188,87.41500091552734,88.11799621582031,86.06400299072266,86.43299865722656,370453000,NVDA
2024-04-17,83.98759460449219,84.03500366210938,88.7750015258789,83.94999694824219,88.33999633789062,495400000,NVDA
2024-04-18,84.62323760986328,84.6709976196289,86.19000244140625,82.4020004272461,84.97000122070312,447260000,NVDA
2024-04-19,76.15702819824219,76.19999694824219,84.3239974975586,75.60600280761719,83.1500015258789,875198000,NVDA
2024-04-22,79.47314453125,79.51799774169922,80.072998046875,76.4000015258789,78.10399627685547,596341000,NVDA
2024-04-23,82.37651824951172,82.4229965209961,82.76899719238281,80.26399993896484,80.76899719238281,438559000,NVDA
2024-04-24,79.6320571899414,79.677001953125,84.08200073242188,79.18299865722656,83.94999694824219,512208000,NVDA
2024-04-25,82.58539581298828,82.63200378417969,83.322998046875,78.2229995727539,78.86799621582031,424641000,NVDA
2024-04-26,87.68553161621094,87.73500061035156,88.33100128173828,83.38700103759766,83.81800079345703,551011000,NVDA
2024-04-29,87.7074966430664,87.75700378417969,87.99199676513672,85.26599884033203,87.59500122070312,388971000,NVDA
2024-04-30,86.353271484375,86.4020004272461,88.81900024414062,86.30000305175781,87.23999786376953,363709000,NVDA
2024-05-01,82.99414825439453,83.04100036621094,86.0,81.25499725341797,85.0770034790039,559863000,NVDA
2024-05-02,85.76860046386719,85.81700134277344,86.23699951171875,83.19999694824219,84.4489974975586,377898000,NVDA
2024-05-03,88.7389144897461,88.78900146484375,89.28099822998047,87.04000091552734,87.78900146484375,398341000,NVDA
2024-05-06,92.08802795410156,92.13999938964844,92.22000122070312,89.05500030517578,89.38999938964844,376203000,NVDA
2024-05-07,90.5029296875,90.5540008544922,91.78099822998048,89.01100158691406,91.0979995727539,437342000,NVDA
2024-05-08,90.36101531982422,90.41200256347656,91.19400024414062,89.41999816894531,89.48300170898438,325721000,NVDA
2024-05-09,88.69694519042969,88.74700164794922,91.0719985961914,88.23100280761719,90.52899932861328,378013000,NVDA
2024-05-10,89.82731628417969,89.87799835205078,91.4010009765625,89.22699737548828,90.30500030517578,335325000,NVDA
2024-05-13,90.3480224609375,90.39900207519533,90.9980010986328,88.52899932861328,90.47799682617188,289680000,NVDA
2024-05-14,91.30448150634766,91.3560028076172,91.6510009765625,88.93399810791016,89.5989990234375,296507000,NVDA
2024-05-15,94.57662963867188,94.62999725341795,94.86199951171876,91.5989990234375,92.47200012207033,417735000,NVDA
2024-05-16,94.3057861328125,94.35900115966795,95.81900024414062,94.10299682617188,94.91000366210938,323952000,NVDA
2024-05-17,92.42684936523438,92.47899627685548,94.73999786376952,91.80599975585938,94.36900329589844,359691000,NVDA
2024-05-20,94.72654724121094,94.77999877929688,95.1999969482422,93.44000244140624,93.75,318764000,NVDA
2024-05-21,95.33219909667967,95.38600158691406,95.4000015258789,93.18000030517578,93.5989990234375,328946000,NVDA
2024-05-22,94.89645385742188,94.9499969482422,96.0199966430664,93.2490005493164,95.45899963378906,548648000,NVDA
2024-05-23,103.74046325683594,103.79900360107422,106.31999969482422,101.5199966430664,102.02799987792967,835065000,NVDA
2024-05-24,106.4089584350586,106.46900177001952,106.4749984741211,103.0,104.4489974975586,429494000,NVDA
2024-05-28,113.83674621582033,113.9010009765625,114.93900299072266,109.88300323486328,110.24400329589844,652728000,NVDA
2024-05-29,114.7602310180664,114.8249969482422,115.49199676513672,110.9010009765625,113.0500030517578,557442000,NVDA
2024-05-30,110.43766784667967,110.5,115.81900024414062,109.66300201416016,114.6500015258789,484553000,NVDA
2024-05-31,109.5711669921875,109.63300323486328,112.71700286865234,106.94000244140624,112.5199966430664,613263000,NVDA
2024-06-03,114.93512725830078,115.0,115.0,112.00299835205078,113.62100219726562,438392000,NVDA
2024-06-04,116.3713150024414,116.43699645996094,116.5999984741211,114.04499816894533,115.71600341796876,403324000,NVDA
2024-06-05,122.37094116210938,122.44000244140624,122.4489974975586,117.46800231933594,118.37100219726562,528402000,NVDA
2024-06-06,120.92976379394533,120.9980010986328,125.58699798583984,118.31999969482422,124.0479965209961,664696000,NVDA
2024-06-07,120.81981658935548,120.88800048828124,121.69200134277344,118.02200317382812,119.7699966430664,412386000,NVDA
2024-06-10,121.72130584716795,121.79000091552734,123.0999984741211,117.01000213623048,120.37000274658205,313434100,NVDA
2024-06-11,120.85173797607422,120.91000366210938,122.87000274658205,118.73999786376952,121.7699966430664,222551200,NVDA
2024-06-12,125.13966369628906,125.1999969482422,126.87999725341795,122.56999969482422,123.05999755859376,299595000,NVDA
2024-06-13,129.5475311279297,129.61000061035156,129.8000030517578,127.16000366210938,129.38999938964844,260704500,NVDA
2024-06-14,131.8164520263672,131.8800048828125,132.83999633789062,128.32000732421875,129.9600067138672,309320400,NVDA
2024-06-17,130.91688537597656,130.97999572753906,133.72999572753906,129.5800018310547,132.99000549316406,288504400,NVDA
2024-06-18,135.51466369628906,135.5800018310547,136.3300018310547,130.69000244140625,131.13999938964844,294335100,NVDA
2024-06-20,130.7169647216797,130.77999877929688,140.75999450683594,129.52000427246094,139.8000030517578,517768400,NVDA
2024-06-21,126.50900268554688,126.56999969482422,130.6300048828125,124.3000030517578,127.12000274658205,649445800,NVDA
2024-06-24,118.05307006835938,118.11000061035156,124.45999908447266,118.04000091552734,123.23999786376952,476060900,NVDA
2024-06-25,126.02922821044922,126.08999633789062,126.5,119.31999969482422,121.1999969482422,414192600,NVDA
2024-06-26,126.33909606933594,126.4000015258789,128.1199951171875,122.5999984741211,126.12999725341795,362975900,NVDA
2024-06-27,123.93025207519533,123.98999786376952,126.41000366210938,122.91999816894533,124.0999984741211,252571700,NVDA
2024-06-28,123.48046112060548,123.54000091552734,127.70999908447266,122.75,124.58000183105467,315516700,NVDA
2024-07-01,124.24009704589844,124.3000030517578,124.83999633789062,118.83000183105467,123.47000122070312,284885500,NVDA
2024-07-02,122.61087799072266,122.66999816894533,123.41000366210938,121.02999877929688,121.12999725341795,218374000,NVDA
2024-07-03,128.21817016601562,128.27999877929688,128.27999877929688,121.36000061035156,121.66000366210938,215749000,NVDA
2024-07-05,125.76936340332033,125.83000183105467,128.85000610351562,125.68000030517578,127.37999725341795,214176700,NVDA
2024-07-08,128.13819885253906,128.1999969482422,130.77000427246094,127.04000091552734,127.48999786376952,237677300,NVDA
2024-07-09,131.3166961669922,131.3800048828125,133.82000732421875,128.64999389648438,130.35000610351562,285366600,NVDA
2024-07-10,134.84498596191406,134.91000366210938,135.10000610351562,132.4199981689453,134.02999877929688,248978600,NVDA
2024-07-11,127.33860778808594,127.4000015258789,136.14999389648438,127.0500030517578,135.75,374782700,NVDA
2024-07-12,129.17771911621094,129.24000549316406,131.9199981689453,127.22000122070312,128.25999450683594,252680500,NVDA
2024-07-15,128.37811279296875,128.44000244140625,131.38999938964844,127.18000030517578,130.55999755859375,208326200,NVDA
2024-07-16,126.29910278320312,126.36000061035156,129.0399932861328,124.58000183105467,128.44000244140625,214769500,NVDA
2024-07-17,117.9331283569336,117.98999786376952,121.8499984741211,116.72000122070312,121.3499984741211,390086200,NVDA
2024-07-18,121.0316390991211,121.08999633789062,122.4000015258789,116.55999755859376,121.8499984741211,320979500,NVDA
2024-07-19,117.8731689453125,117.93000030517578,121.5999984741211,117.37000274658205,120.3499984741211,217223800,NVDA
2024-07-22,123.48046112060548,123.54000091552734,124.06999969482422,119.86000061035156,120.3499984741211,258068900,NVDA
2024-07-23,122.53092193603516,122.58999633789062,124.69000244140624,122.0999984741211,122.77999877929688,173911000,NVDA
2024-07-24,114.1949462890625,114.25,119.9499969482422,113.44000244140624,119.16999816894533,327776900,NVDA
2024-07-25,112.22589111328124,112.27999877929688,116.62999725341795,106.3000030517578,113.04000091552734,460067000,NVDA
2024-07-26,113.00550079345705,113.05999755859376,116.1999969482422,111.58000183105467,116.19000244140624,293399100,NVDA
2024-07-29,111.53620910644533,111.58999633789062,116.27999877929688,111.3000030517578,113.69000244140624,248152100,NVDA
2024-07-30,103.68000030517578,103.7300033569336,111.98999786376952,102.54000091552734,111.5199966430664,486833300,NVDA
2024-07-31,116.96359252929688,117.0199966430664,118.33999633789062,110.87999725341795,112.9000015258789,473174200,NVDA
2024-08-01,109.1573715209961,109.20999908447266,120.16000366210938,106.80999755859376,117.52999877929688,523462300,NVDA
2024-08-02,107.21829986572266,107.2699966430664,108.72000122070312,101.37000274658205,103.76000213623048,482027500,NVDA
2024-08-05,100.4015884399414,100.4499969482422,103.41000366210938,90.69000244140624,92.05999755859376,552842400,NVDA
2024-08-06,104.19977569580078,104.25,107.70999908447266,100.5500030517578,103.83999633789062,409012100,NVDA
2024-08-07,98.86234283447266,98.91000366210938,108.8000030517578,98.69000244140624,107.80999755859376,411440400,NVDA
2024-08-08,104.91941833496094,104.97000122070312,105.5,97.5199966430664,102.0,391910000,NVDA
2024-08-09,104.69952392578124,104.75,106.5999984741211,103.43000030517578,105.63999938964844,290844200,NVDA
2024-08-12,108.96745300292967,109.0199966430664,111.06999969482422,106.26000213623048,106.31999969482422,325559900,NVDA
2024-08-13,116.08402252197266,116.13999938964844,116.2300033569336,111.58000183105467,112.44000244140624,312646700,NVDA
2024-08-14,118.02310180664062,118.08000183105467,118.5999984741211,114.06999969482422,118.52999877929688,339246400,NVDA
2024-08-15,122.80078887939452,122.86000061035156,123.23999786376952,117.47000122070312,118.76000213623048,318086700,NVDA
2024-08-16,124.51996612548828,124.58000183105467,125.0,121.18000030517578,121.94000244140624,302589900,NVDA
2024-08-19,129.93734741210938,130.0,130.0,123.41999816894533,124.27999877929688,318333600,NVDA
2024-08-20,127.18868255615234,127.25,129.8800048828125,125.88999938964844,128.39999389648438,300087400,NVDA
2024-08-21,128.4380645751953,128.5,129.35000610351562,126.66000366210938,127.31999969482422,257883600,NVDA
2024-08-22,123.68036651611328,123.73999786376952,130.75,123.0999984741211,130.02000427246094,376189100,NVDA
2024-08-23,129.30763244628906,129.3699951171875,129.60000610351562,125.22000122070312,125.86000061035156,323230300,NVDA
2024-08-26,126.39905548095705,126.45999908447266,131.25999450683594,124.37000274658205,129.57000732421875,331964700,NVDA
2024-08-27,128.23817443847656,128.3000030517578,129.1999969482422,123.87999725341795,125.0500030517578,303134600,NVDA
2024-08-28,125.54946899414062,125.61000061035156,128.3300018310547,122.63999938964844,128.1199951171875,448101100,NVDA
2024-08-29,117.5333251953125,117.58999633789062,124.43000030517578,116.70999908447266,121.36000061035156,453023300,NVDA
2024-08-30,119.3124771118164,119.37000274658205,121.75,117.22000122070312,119.52999877929688,333751600,NVDA
2024-09-03,107.9479522705078,108.0,116.20999908447266,107.29000091552734,116.01000213623048,477155100,NVDA
2024-09-04,106.1588134765625,106.20999908447266,113.2699966430664,104.12000274658205,105.41000366210938,372470300,NVDA
2024-09-05,107.15833282470705,107.20999908447266,109.6500015258789,104.76000213623048,104.98999786376952,306850700,NVDA
2024-09-06,102.78044891357422,102.83000183105467,108.1500015258789,100.9499969482422,108.04000091552734,413638100,NVDA
2024-09-09,106.41868591308594,106.47000122070312,106.5500030517578,103.69000244140624,104.87999725341795,273912000,NVDA
2024-09-10,108.0478973388672,108.0999984741211,109.4000015258789,104.9499969482422,107.80999755859376,268283700,NVDA
2024-09-11,116.8536605834961,116.91000366210938,117.19000244140624,107.41999816894533,109.38999938964844,441422400,NVDA
2024-09-12,119.09276580810548,119.13999938964844,120.79000091552734,115.37999725341795,116.83999633789062,366052700,NVDA
2024-09-13,119.0527801513672,119.0999984741211,119.95999908447266,117.5999984741211,119.08000183105467,238358300,NVDA
2024-09-16,116.73370361328124,116.77999877929688,118.18000030517578,114.36000061035156,116.79000091552734,248772300,NVDA
2024-09-17,115.54417419433594,115.58999633789062,118.8000030517578,114.83000183105467,118.16999816894533,231925900,NVDA
2024-09-18,113.32505798339844,113.37000274658205,117.6999969482422,113.22000122070312,115.88999938964844,310318900,NVDA
2024-09-19,117.82327270507812,117.87000274658205,119.66000366210938,117.25,117.3499984741211,293506400,NVDA
2024-09-20,115.95401000976562,116.0,118.62000274658205,115.38999938964844,117.05999755859376,382462400,NVDA
2024-09-23,116.21392059326172,116.26000213623048,116.98999786376952,114.86000061035156,116.5500030517578,206228500,NVDA
2024-09-24,120.82208251953124,120.87000274658205,121.8000030517578,115.37999725341795,116.5199966430664,354966800,NVDA
2024-09-25,123.4610366821289,123.51000213623048,124.94000244140624,121.61000061035156,122.0199966430664,284692900,NVDA
2024-09-26,123.9908218383789,124.04000091552734,127.66999816894533,121.8000030517578,126.8000030517578,302582900,NVDA
2024-09-27,121.35187530517578,121.4000015258789,124.02999877929688,119.26000213623048,123.97000122070312,271009200,NVDA
2024-09-30,121.39185333251952,121.44000244140624,121.5,118.1500015258789,118.30999755859376,226553700,NVDA
2024-10-01,116.95361328125,117.0,122.44000244140624,115.79000091552734,121.7699966430664,302094500,NVDA
2024-10-02,118.80288696289062,118.8499984741211,119.37999725341795,115.13999938964844,116.44000244140624,221845900,NVDA
2024-10-03,122.80130004882812,122.8499984741211,124.36000061035156,120.33999633789062,120.91999816894533,277118000,NVDA
2024-10-04,124.87047576904295,124.91999816894533,125.04000091552734,121.83000183105467,124.94000244140624,243678100,NVDA
2024-10-07,127.66937255859376,127.72000122070312,130.63999938964844,124.9499969482422,124.98999786376952,346250200,NVDA
2024-10-08,132.83731079101562,132.88999938964844,133.47999572753906,129.4199981689453,130.25999450683594,285722500,NVDA
2024-10-09,132.597412109375,132.64999389648438,134.52000427246094,131.3800048828125,134.11000061035156,246191600,NVDA
2024-10-10,134.75656127929688,134.80999755859375,135.0,131.0,131.91000366210938,242311300,NVDA
2024-10-11,134.74656677246094,134.8000030517578,135.77999877929688,133.66000366210938,134.00999450683594,170209500,NVDA
2024-10-14,138.01527404785156,138.07000732421875,139.60000610351562,136.3000030517578,136.47000122070312,232347700,NVDA
2024-10-15,131.54783630371094,131.60000610351562,138.57000732421875,128.74000549316406,137.8699951171875,377831000,NVDA
2024-10-16,135.6661834716797,135.72000122070312,136.6199951171875,131.5800018310547,133.97999572753906,264879700,NVDA
2024-10-17,136.87571716308594,136.92999267578125,140.88999938964844,136.8699951171875,139.33999633789062,306435900,NVDA
2024-10-18,137.94529724121094,138.0,138.89999389648438,137.27999877929688,138.6699981689453,176090200,NVDA
2024-10-21,143.6530303955078,143.7100067138672,143.7100067138672,138.0,138.1300048828125,264554500,NVDA
2024-10-22,143.5330810546875,143.58999633789062,144.4199981689453,141.77999877929688,142.91000366210938,226311600,NVDA
2024-10-23,139.50466918945312,139.55999755859375,142.42999267578125,137.4600067138672,142.02999877929688,285930000,NVDA
2024-10-24,140.35433959960938,140.41000366210938,141.35000610351562,138.4600067138672,140.82000732421875,172354900,NVDA
2024-10-25,141.48388671875,141.5399932861328,144.1300048828125,140.8000030517578,140.92999267578125,205122100,NVDA
2024-10-28,140.4643096923828,140.52000427246094,143.13999938964844,140.0500030517578,143.0,173586700,NVDA
2024-10-29,141.19400024414062,141.25,142.25999450683594,138.89999389648438,140.2899932861328,157593600,NVDA
2024-10-30,139.28475952148438,139.33999633789062,140.3300018310547,136.80999755859375,139.5399932861328,179418100,NVDA
2024-10-31,132.70736694335938,132.75999450683594,137.61000061035156,132.11000061035156,137.60000610351562,270039600,NVDA
2024-11-01,135.34632873535156,135.39999389648438,137.30999755859375,134.57000732421875,134.6999969482422,207127800,NVDA
2024-11-04,135.99607849121094,136.0500030517578,138.9600067138672,135.57000732421875,137.2100067138672,187528200,NVDA
2024-11-05,139.8545379638672,139.91000366210938,140.3699951171875,137.3300018310547,137.4499969482422,160537400,NVDA
2024-11-06,145.5522918701172,145.61000061035156,146.49000549316406,141.9600067138672,142.9600067138672,242043900,NVDA
2024-11-07,148.8209991455078,148.8800048828125,148.92999267578125,146.1699981689453,146.38999938964844,207323300,NVDA
2024-11-08,147.57147216796875,147.6300048828125,149.77000427246094,146.25999450683594,148.77000427246094,175665800,NVDA
2024-11-11,145.20240783691406,145.25999450683594,148.85000610351562,143.57000732421875,148.67999267578125,182325600,NVDA
2024-11-12,148.23118591308594,148.2899932861328,149.64999389648438,146.00999450683594,146.77999877929688,198634700,NVDA
2024-11-13,146.21202087402344,146.27000427246094,149.3300018310547,145.89999389648438,149.07000732421875,191903300,NVDA
2024-11-14,146.7018280029297,146.75999450683594,149.0,145.5500030517578,147.63999938964844,194463300,NVDA
2024-11-15,141.9237060546875,141.97999572753906,145.24000549316406,140.0800018310547,144.8699951171875,250132900,NVDA
2024-11-18,140.09442138671875,140.14999389648438,141.5500030517578,137.14999389648438,139.5,221205300,NVDA
2024-11-19,146.95172119140625,147.00999450683594,147.1300048828125,140.99000549316406,141.32000732421875,227834900,NVDA
2024-11-20,145.83216857910156,145.88999938964844,147.55999755859375,142.72999572753906,147.41000366210938,309871700,NVDA
2024-11-21,146.6118621826172,146.6699981689453,152.88999938964844,140.6999969482422,149.35000610351562,400946600,NVDA
2024-11-22,141.8937225341797,141.9499969482422,147.16000366210938,141.10000610351562,145.92999267578125,236406200,NVDA
2024-11-25,135.96607971191406,136.02000427246094,142.0500030517578,135.82000732421875,141.99000549316406,344941900,NVDA
2024-11-26,136.86573791503906,136.9199981689453,139.3000030517578,135.6699981689453,137.6999969482422,190287700,NVDA
2024-11-27,135.2863311767578,135.33999633789062,137.22000122070312,131.8000030517578,135.00999450683594,226370900,NVDA
2024-11-29,138.19520568847656,138.25,139.35000610351562,136.0500030517578,136.77999877929688,141863200,NVDA
2024-12-02,138.57504272460938,138.6300048828125,140.4499969482422,137.82000732421875,138.8300018310547,171682800,NVDA
2024-12-03,140.20440673828125,140.25999450683594,140.5399932861328,137.9499969482422,138.25999450683594,164414000,NVDA
2024-12-04,145.0824737548828,145.13999938964844,145.7899932861328,140.2899932861328,142.0,231224300,NVDA
2024-12-05,145.0124969482422,145.05999755859375,146.5399932861328,143.9499969482422,145.11000061035156,172621200,NVDA
2024-12-06,142.3933563232422,142.44000244140625,145.6999969482422,141.30999755859375,144.60000610351562,188505600,NVDA
2024-12-09,138.7645263671875,138.80999755859375,139.9499969482422,137.1300048828125,138.97000122070312,189308600,NVDA
2024-12-10,135.0257568359375,135.07000732421875,141.82000732421875,133.7899932861328,139.00999450683594,210020900,NVDA
2024-12-11,139.2643585205078,139.30999755859375,140.1699981689453,135.2100067138672,137.36000061035156,184905200,NVDA
2024-12-12,137.2949981689453,137.33999633789062,138.44000244140625,135.8000030517578,137.0800018310547,159211400,NVDA
2024-12-13,134.20602416992188,134.25,139.60000610351562,132.5399932861328,138.94000244140625,231514900,NVDA
2024-12-16,131.95675659179688,132.0,134.39999389648438,130.4199981689453,134.17999267578125,237951100,NVDA
2024-12-17,130.3472900390625,130.38999938964844,131.58999633789062,126.86000061035156,129.08999633789062,259410300,NVDA
2024-12-18,128.86778259277344,128.91000366210938,136.6999969482422,128.27999877929688,133.86000061035156,277444500,NVDA
2024-12-19,130.63717651367188,130.67999267578125,134.02999877929688,129.5500030517578,131.75999450683594,209719200,NVDA
2024-12-20,134.65586853027344,134.6999969482422,135.27999877929688,128.22000122070312,129.80999755859375,306528600,NVDA
2024-12-23,139.62425231933594,139.6699981689453,139.7899932861328,135.1199951171875,136.27999877929688,176053500,NVDA
2024-12-24,140.17408752441406,140.22000122070312,141.89999389648438,138.64999389648438,140.0,105157000,NVDA
2024-12-26,139.88417053222656,139.92999267578125,140.85000610351562,137.72999572753906,139.6999969482422,116205600,NVDA
2024-12-27,136.96511840820312,137.00999450683594,139.02000427246094,134.7100067138672,138.5500030517578,170582600,NVDA
2024-12-30,137.44496154785156,137.49000549316406,140.27000427246094,134.02000427246094,134.8300018310547,167734700,NVDA
2024-12-31,134.2460174560547,134.2899932861328,138.07000732421875,133.8300018310547,138.02999877929688,155659200,NVDA
2025-01-02,138.26470947265625,138.30999755859375,138.8800048828125,134.6300048828125,136.0,198247200,NVDA
2025-01-03,144.4226837158203,144.47000122070312,144.89999389648438,139.72999572753906,140.00999450683594,229322500,NVDA
2025-01-06,149.38104248046875,149.42999267578125,152.16000366210938,147.82000732421875,148.58999633789062,265377400,NVDA
2025-01-07,140.09408569335938,140.13999938964844,153.1300048828125,140.00999450683594,153.02999877929688,351782200,NVDA
2025-01-08,140.06410217285156,140.11000061035156,143.9499969482422,137.55999755859375,142.5800018310547,227349900,NVDA
2025-01-10,135.86549377441406,135.91000366210938,139.9199981689453,134.22000122070312,137.4499969482422,207602500,NVDA
2025-01-13,133.18637084960938,133.22999572753906,133.49000549316406,129.50999450683594,129.99000549316406,204808900,NVDA
2025-01-14,131.71682739257812,131.75999450683594,136.3800048828125,130.0500030517578,136.0500030517578,195590500,NVDA
2025-01-15,136.1953887939453,136.24000549316406,136.4499969482422,131.2899932861328,133.64999389648438,185217300,NVDA
2025-01-16,133.5262451171875,133.57000732421875,138.75,133.49000549316406,138.63999938964844,209235600,NVDA
2025-01-17,137.66490173339844,137.7100067138672,138.5,135.4600067138672,136.69000244140625,201188800,NVDA
2025-01-21,140.78387451171875,140.8300018310547,141.8300018310547,137.08999633789062,139.16000366210938,197749000,NVDA
2025-01-22,147.0218505859375,147.07000732421875,147.7899932861328,143.6699981689453,144.66000366210938,237651400,NVDA
2025-01-23,147.17178344726562,147.22000122070312,147.22999572753906,143.72000122070312,145.0500030517578,155915500,NVDA
2025-01-24,142.57327270507812,142.6199951171875,148.97000122070312,141.8800048828125,148.3699951171875,234657600,NVDA
2025-01-27,118.38121032714844,118.41999816894533,128.39999389648438,116.6999969482422,124.8000030517578,818830900,NVDA
2025-01-28,128.94776916503906,128.99000549316406,129.0,116.25,121.80999755859376,579666400,NVDA
2025-01-29,123.65948486328124,123.6999969482422,126.88999938964844,120.0500030517578,126.5,467120600,NVDA
2025-01-30,124.60918426513672,124.6500015258789,125.0,118.0999984741211,123.0999984741211,392925500,NVDA
2025-01-31,120.03067016601562,120.06999969482422,127.8499984741211,119.19000244140624,123.77999877929688,388161100,NVDA
2025-02-03,116.62179565429688,116.66000366210938,118.56999969482422,113.01000213623048,114.75,371235700,NVDA
2025-02-04,118.61113739013672,118.6500015258789,121.1999969482422,116.6999969482422,116.95999908447266,256550000,NVDA
2025-02-05,124.7891082763672,124.83000183105467,125.0,120.76000213623048,121.76000213623048,262230800,NVDA
2025-02-06,128.63783264160156,128.67999267578125,128.77000427246094,125.20999908447266,127.41999816894533,251483600,NVDA
2025-02-07,129.79747009277344,129.83999633789062,130.3699951171875,125.0,129.22000122070312,228186300,NVDA
2025-02-10,133.5262451171875,133.57000732421875,135.0,129.9600067138672,130.08999633789062,216989100,NVDA
2025-02-11,132.7565155029297,132.8000030517578,134.47999572753906,131.02000427246094,132.5800018310547,178902400,NVDA
2025-02-12,131.0970458984375,131.13999938964844,132.24000549316406,129.0800018310547,130.02000427246094,160278600,NVDA
2025-02-13,135.2456817626953,135.2899932861328,136.5,131.1699981689453,131.55999755859375,197430000,NVDA
2025-02-14,138.80453491210938,138.85000610351562,139.25,135.5,136.47999572753906,195479600,NVDA
2025-02-18,139.35435485839844,139.39999389648438,143.44000244140625,137.92999267578125,141.27000427246094,219176600,NVDA
2025-02-19,139.18438720703125,139.22999572753906,141.36000061035156,137.22000122070312,139.50999450683594,167536000,NVDA
2025-02-20,140.06410217285156,140.11000061035156,140.66000366210938,136.7899932861328,140.02999877929688,143903600,NVDA
2025-02-21,134.38595581054688,134.42999267578125,141.4600067138672,134.02999877929688,140.0399932861328,228217600,NVDA
2025-02-24,130.23733520507812,130.27999877929688,138.58999633789062,130.0800018310547,136.55999755859375,251381100,NVDA
2025-02-25,126.5885238647461,126.62999725341795,130.1999969482422,124.44000244140624,129.97999572753906,271428700,NVDA
2025-02-26,131.23699951171875,131.27999877929688,133.72999572753906,128.49000549316406,129.99000549316406,322553800,NVDA
2025-02-27,120.11065673828124,120.1500015258789,135.00999450683594,120.01000213623048,135.0,443175800,NVDA
2025-02-28,124.87908172607422,124.91999816894533,125.08999633789062,116.4000015258789,118.0199966430664,389091100,NVDA
2025-03-03,114.02263641357422,114.05999755859376,123.6999969482422,112.27999877929688,123.51000213623048,411381400,NVDA
2025-03-04,115.9520034790039,115.98999786376952,119.30999755859376,110.11000061035156,110.6500015258789,398163300,NVDA
2025-03-05,117.2615737915039,117.3000030517578,118.27999877929688,114.51000213623048,117.58000183105467,284337900,NVDA
2025-03-06,110.53378295898438,110.56999969482422,115.3499984741211,110.22000122070312,113.52999877929688,321181900,NVDA
2025-03-07,112.65309143066406,112.69000244140624,113.4800033569336,107.55999755859376,111.25,341755500,NVDA
2025-03-10,106.94496154785156,106.9800033569336,111.8499984741211,105.45999908447266,109.9000015258789,366487400,NVDA
2025-03-11,108.72438049316406,108.76000213623048,112.23999786376952,104.7699966430664,106.98999786376952,354865700,NVDA
2025-03-12,115.71273803710938,115.73999786376952,116.76000213623048,112.87999725341795,114.12000274658205,323857500,NVDA
2025-03-13,115.55277252197266,115.58000183105467,117.76000213623048,113.79000091552734,117.02999877929688,299033100,NVDA
2025-03-14,121.6413345336914,121.66999816894533,121.87999725341795,118.1500015258789,118.61000061035156,277593500,NVDA
2025-03-17,119.50183868408205,119.52999877929688,122.88999938964844,118.02999877929688,122.73999786376952,255501500,NVDA
2025-03-18,115.40280151367188,115.43000030517578,119.0199966430664,114.54000091552734,118.0,299686900,NVDA
2025-03-19,117.49230194091795,117.5199966430664,120.4499969482422,115.68000030517578,117.2699966430664,273426200,NVDA
2025-03-20,118.50206756591795,118.52999877929688,120.1999969482422,116.47000122070312,116.5500030517578,248829700,NVDA
2025-03-21,117.6722640991211,117.6999969482422,117.98999786376952,115.41999816894533,116.94000244140624,266498500,NVDA
2025-03-24,121.38140106201172,121.41000366210938,122.22000122070312,119.33999633789062,119.87999725341795,228452500,NVDA
2025-03-25,120.66156768798828,120.69000244140624,121.29000091552734,118.91999816894533,120.5500030517578,167447200,NVDA
2025-03-26,113.7332000732422,113.76000213623048,118.83999633789062,112.70999908447266,118.7300033569336,293463300,NVDA
2025-03-27,111.40374755859376,111.43000030517578,114.4499969482422,110.66000366210938,111.3499984741211,236902100,NVDA
2025-03-28,109.64415740966795,109.66999816894533,112.87000274658205,109.06999969482422,111.48999786376952,229872500,NVDA
2025-03-31,108.35446166992188,108.37999725341795,110.95999908447266,103.6500015258789,105.12999725341795,299212700,NVDA
2025-04-01,110.12405395507812,110.1500015258789,110.1999969482422,106.47000122070312,108.5199966430664,222614000,NVDA
2025-04-02,110.39398193359376,110.41999816894533,111.9800033569336,106.79000091552734,107.29000091552734,220601200,NVDA
2025-04-03,101.7760238647461,101.8000030517578,105.62999725341795,101.5999984741211,103.51000213623048,338769400,NVDA
2025-04-04,94.28778076171876,94.30999755859376,100.12999725341795,92.11000061035156,98.91000366210938,532273800,NVDA
2025-04-07,97.6169891357422,97.63999938964844,101.75,86.62000274658203,87.45999908447266,611041300,NVDA
2025-04-08,96.27731323242188,96.3000030517578,105.8499984741211,94.45999908447266,103.80999755859376,476243400,NVDA
2025-04-09,114.30306243896484,114.33000183105467,115.0999984741211,97.52999877929688,98.88999938964844,612918300,NVDA
2025-04-10,107.5446548461914,107.56999969482422,110.86000061035156,99.1500015258789,109.37000274658205,437812400,NVDA
2025-04-11,110.90386199951172,110.93000030517578,111.5500030517578,107.4800033569336,108.5,313417300,NVDA
2025-04-14,110.68391418457033,110.70999908447266,114.29000091552734,109.06999969482422,114.11000061035156,264705000,NVDA
2025-04-15,112.1735610961914,112.1999969482422,113.62000274658205,110.5,110.97000122070312,228966900,NVDA
2025-04-16,104.46538543701172,104.48999786376952,106.79000091552734,100.4499969482422,104.5500030517578,397016900,NVDA
2025-04-17,101.4660873413086,101.48999786376952,104.47000122070312,100.0500030517578,104.4499969482422,292517500,NVDA
2025-04-21,96.88717651367188,96.91000366210938,99.44000244140624,95.04000091552734,98.7699966430664,288501100,NVDA
2025-04-22,98.86670684814452,98.88999938964844,99.80999755859376,97.27999877929688,98.77999877929688,241004800,NVDA
2025-04-23,102.68579864501952,102.70999908447266,104.8000030517578,102.0199966430664,104.5199966430664,247526000,NVDA
2025-04-24,106.40492248535156,106.43000030517578,106.54000091552734,103.11000061035156,103.4800033569336,220815000,NVDA
2025-04-25,110.98385620117188,111.01000213623048,111.91999816894533,105.7300033569336,106.8499984741211,251064700,NVDA
2025-04-28,108.70438385009766,108.7300033569336,110.37000274658205,106.0199966430664,109.69000244140624,207708500,NVDA
2025-04-29,108.99431610107422,109.0199966430664,110.1999969482422,107.44000244140624,107.66999816894533,170444300,NVDA
2025-04-30,108.8943328857422,108.91999816894533,108.91999816894533,104.08000183105467,104.47000122070312,235044600,NVDA
2025-05-01,111.58370208740234,111.61000061035156,114.94000244140624,111.3000030517578,113.08000183105467,236121500,NVDA
2025-05-02,114.47303009033205,114.5,115.4000015258789,113.37000274658205,114.18000030517578,190194800,NVDA
2025-05-05,113.7931900024414,113.81999969482422,114.66999816894533,112.66000366210938,112.91000366210938,133163200,NVDA
2025-05-06,113.51325988769533,113.54000091552734,114.73999786376952,110.81999969482422,111.4800033569336,158525600,NVDA
2025-05-07,117.0324249267578,117.05999755859376,117.68000030517578,112.27999877929688,113.0500030517578,206758800,NVDA
2025-05-08,117.34236145019533,117.37000274658205,118.68000030517578,115.8499984741211,118.25,198428100,NVDA
2025-05-09,116.62252044677734,116.6500015258789,118.2300033569336,115.20999908447266,117.3499984741211,132972200,NVDA
2025-05-12,122.97103118896484,123.0,123.0,120.27999877929688,121.97000122070312,225023300,NVDA
2025-05-13,129.89938354492188,129.92999267578125,131.22000122070312,124.47000122070312,124.9800033569336,330430100,NVDA
2025-05-14,135.30810546875,135.33999633789062,135.44000244140625,131.67999267578125,133.1999969482422,281180800,NVDA
2025-05-15,134.79823303222656,134.8300018310547,136.3000030517578,132.66000366210938,134.2899932861328,226632600,NVDA
2025-05-16,135.36810302734375,135.39999389648438,136.35000610351562,133.4600067138672,136.22000122070312,226542500,NVDA
2025-05-19,135.53805541992188,135.57000732421875,135.8699951171875,132.38999938964844,132.38999938964844,193154600,NVDA
2025-05-20,134.3483428955078,134.3800048828125,134.5800018310547,132.6199951171875,134.2899932861328,161514200,NVDA
2025-05-21,131.76895141601562,131.8000030517578,137.39999389648438,130.58999633789062,133.05999755859375,270608700,NVDA
2025-05-22,132.7987060546875,132.8300018310547,134.25,131.5500030517578,132.22999572753906,187344000,NVDA
2025-05-23,131.25906372070312,131.2899932861328,132.67999267578125,129.16000366210938,130.0,198821300,NVDA
2025-05-27,135.4680633544922,135.5,135.66000366210938,133.30999755859375,134.14999389648438,192953600,NVDA
2025-05-28,134.7782440185547,134.80999755859375,137.25,134.7899932861328,136.02999877929688,304021100,NVDA
2025-05-29,139.15721130371094,139.19000244140625,143.49000549316406,137.91000366210938,142.25,369241900,NVDA
2025-05-30,135.09817504882812,135.1300048828125,139.6199951171875,132.9199981689453,138.72000122070312,333170900,NVDA
2025-06-02,137.34764099121094,137.3800048828125,138.1199951171875,135.39999389648438,135.49000549316406,197663100,NVDA
2025-06-03,141.1867218017578,141.22000122070312,142.0,137.9499969482422,138.77999877929688,225578800,NVDA
2025-06-04,141.88656616210938,141.9199981689453,142.38999938964844,139.5399932861328,142.19000244140625,167120800,NVDA
2025-06-05,139.95703125,139.99000549316406,144.0,138.8300018310547,142.1699981689453,231397900,NVDA
2025-06-06,141.6865997314453,141.72000122070312,143.27000427246094,141.50999450683594,142.50999450683594,153986200,NVDA
2025-06-09,142.59640502929688,142.6300048828125,145.0,141.94000244140625,143.19000244140625,185114500,NVDA
2025-06-10,143.92608642578125,143.9600067138672,144.2899932861328,141.52999877929688,142.69000244140625,155881900,NVDA
2025-06-11,142.80625915527344,142.8300018310547,144.99000549316406,141.8699951171875,144.61000061035156,167694000,NVDA
2025-06-12,144.9759063720703,145.0,145.0,141.85000610351562,141.97000122070312,162365000,NVDA
2025-06-13,141.94639587402344,141.97000122070312,143.5800018310547,140.85000610351562,142.47999572753906,180820600,NVDA
2025-06-16,144.66595458984375,144.69000244140625,146.17999267578125,143.1999969482422,143.35000610351562,183133700,NVDA
2025-06-17,144.09603881835938,144.1199951171875,145.22000122070312,143.77999877929688,144.49000549316406,139108000,NVDA
2025-06-18,145.455810546875,145.47999572753906,145.64999389648438,143.1199951171875,144.00999450683594,161494100,NVDA
2025-06-20,143.8260955810547,143.85000610351562,146.1999969482422,142.64999389648438,145.4499969482422,242956200,NVDA
2025-06-23,144.1460418701172,144.1699981689453,144.77999877929688,142.02999877929688,142.5,154308900,NVDA
2025-06-24,147.87539672851562,147.89999389648438,147.9600067138672,145.5,145.55999755859375,187566100,NVDA
2025-06-25,154.28436279296875,154.30999755859375,154.4499969482422,149.25999450683594,149.27000427246094,269146500,NVDA
2025-06-26,154.99423217773438,155.02000427246094,156.72000122070312,154.0,155.97999572753906,198145700,NVDA
2025-06-27,157.7238006591797,157.75,158.7100067138672,155.25999450683594,156.0399932861328,263234500,NVDA
2025-06-30,157.96376037597656,157.99000549316406,158.66000366210938,155.9600067138672,158.39999389648438,194580300,NVDA
2025-07-01,153.2745361328125,153.3000030517578,157.1999969482422,151.49000549316406,156.2899932861328,213143600,NVDA
2025-07-02,157.22386169433594,157.25,157.60000610351562,152.97000122070312,152.97999572753906,171224100,NVDA
2025-07-03,159.3135223388672,159.33999633789062,160.97999572753906,157.77000427246094,158.3699951171875,143716100,NVDA
2025-07-07,158.21371459960938,158.24000549316406,159.30999755859375,157.33999633789062,158.1999969482422,140139000,NVDA
2025-07-08,159.97341918945312,160.0,160.22000122070312,158.38999938964844,159.3300018310547,138133000,NVDA
2025-07-09,162.85293579101562,162.8800048828125,164.4199981689453,161.16000366210938,161.22000122070312,183656400,NVDA
2025-07-10,164.07273864746094,164.10000610351562,164.5,161.61000061035156,164.32000732421875,167704100,NVDA
2025-07-11,164.89259338378906,164.9199981689453,167.88999938964844,163.47000122070312,163.72000122070312,193633300,NVDA
2025-07-14,164.04273986816406,164.07000732421875,165.49000549316406,162.02000427246094,165.3699951171875,136975800,NVDA
2025-07-15,170.671630859375,170.6999969482422,172.39999389648438,169.1999969482422,171.19000244140625,230627400,NVDA
2025-07-16,171.34152221679688,171.3699951171875,171.75,168.89999389648438,171.05999755859375,158831500,NVDA
2025-07-17,172.97125244140625,173.0,174.16000366210938,170.8300018310547,172.02000427246094,160841100,NVDA
2025-07-18,172.38136291503906,172.41000366210938,174.25,171.25999450683594,173.63999938964844,146456400,NVDA
2025-07-21,171.35153198242188,171.3800048828125,173.3800048828125,171.0,172.75,123126100,NVDA
2025-07-22,167.00225830078125,167.02999877929688,171.38999938964844,164.5800018310547,171.33999633789062,193114300,NVDA
2025-07-23,170.75161743164062,170.77999877929688,171.25999450683594,167.97000122070312,169.52999877929688,154082200,NVDA
2025-07-24,173.7111358642578,173.74000549316406,173.8300018310547,171.3000030517578,172.44000244140625,128984600,NVDA
2025-07-25,173.47117614746094,173.5,174.72000122070312,172.9600067138672,173.61000061035156,122316800,NVDA
2025-07-28,176.7206268310547,176.75,177.0,173.97000122070312,174.02000427246094,140023500,NVDA
2025-07-29,175.4808349609375,175.50999450683594,179.3800048828125,175.02000427246094,177.9600067138672,154077500,NVDA
2025-07-30,179.24021911621094,179.27000427246094,179.88999938964844,176.0399932861328,176.50999450683594,174312200,NVDA
2025-07-31,177.84043884277344,177.8699951171875,183.3000030517578,175.92999267578125,182.8999938964844,221685400,NVDA
2025-08-01,173.69113159179688,173.72000122070312,176.5399932861328,170.88999938964844,174.08999633789062,204529000,NVDA
2025-08-04,179.9700927734375,180.0,180.1999969482422,174.52000427246094,175.16000366210938,148174600,NVDA
2025-08-05,178.23037719726562,178.25999450683594,180.25999450683597,175.89999389648438,179.6199951171875,156407600,NVDA
2025-08-06,179.3901824951172,179.4199981689453,179.89999389648438,176.25,176.3300018310547,137192300,NVDA
2025-08-07,180.73997497558597,180.7700042724609,183.8800048828125,178.8000030517578,181.57000732421875,151878400,NVDA
2025-08-08,182.66964721679688,182.6999969482422,183.3000030517578,180.3999938964844,181.5500030517578,123396700,NVDA
2025-08-11,182.0297393798828,182.05999755859372,183.83999633789065,180.25,182.0500030517578,138323200,NVDA
2025-08-12,183.1295623779297,183.16000366210935,184.47999572753903,179.4600067138672,182.9600067138672,145485700,NVDA
2025-08-13,181.5598297119141,181.58999633789065,183.97000122070312,179.35000610351562,182.6199951171875,179871700,NVDA
2025-08-14,181.98974609375,182.0200042724609,183.0200042724609,179.4600067138672,179.75,129554000,NVDA
2025-08-15,180.4200134277344,180.4499969482422,181.8999938964844,178.0399932861328,181.8800048828125,156602200,NVDA
2025-08-18,181.979736328125,182.00999450683597,182.94000244140625,180.58999633789065,180.6000061035156,132008000,NVDA
2025-08-19,175.61080932617188,175.63999938964844,182.5,175.49000549316406,182.42999267578125,185229200,NVDA
2025-08-20,175.370849609375,175.39999389648438,176.0,168.8000030517578,175.1699981689453,215142700,NVDA
2025-08-21,174.95091247558594,174.97999572753906,176.89999389648438,173.80999755859375,174.85000610351562,140040900,NVDA
2025-08-22,177.96043395996094,177.99000549316406,178.58999633789062,171.1999969482422,172.61000061035156,172789400,NVDA
2025-08-25,179.78012084960938,179.80999755859375,181.91000366210935,176.57000732421875,178.35000610351562,163012800,NVDA
2025-08-26,181.7397918701172,181.7700042724609,182.38999938964844,178.80999755859375,180.05999755859375,168688200,NVDA
2025-08-27,181.56983947753903,181.6000061035156,182.4900054931641,179.10000610351562,181.97999572753903,235518900,NVDA
2025-08-28,180.1400604248047,180.1699981689453,184.47000122070312,176.41000366210938,180.82000732421875,281787800,NVDA
2025-08-29,174.1510467529297,174.17999267578125,178.14999389648438,173.14999389648438,178.11000061035156,243257900,NVDA
2025-09-02,170.75161743164062,170.77999877929688,172.3800048828125,167.22000122070312,170.0,231164900,NVDA
2025-09-03,170.59165954589844,170.6199951171875,172.41000366210938,168.8800048828125,171.05999755859375,164424900,NVDA
2025-09-04,171.63148498535156,171.66000366210938,171.86000061035156,169.41000366210938,170.57000732421875,141670100,NVDA
2025-09-05,166.9922637939453,167.02000427246094,169.02999877929688,164.07000732421875,168.02999877929688,224441400,NVDA
2025-09-08,168.2820281982422,168.30999755859375,170.9600067138672,167.35000610351562,167.5500030517578,163769100,NVDA
2025-09-09,170.7316131591797,170.75999450683594,170.97999572753906,166.74000549316406,169.08999633789062,157548400,NVDA
2025-09-10,177.300537109375,177.3300018310547,179.2899932861328,175.47000122070312,176.63999938964844,226852000,NVDA
2025-09-11,177.1505584716797,177.1699981689453,180.27999877929688,176.47999572753906,179.67999267578125,151159300,NVDA
2025-09-12,177.80047607421875,177.82000732421875,178.60000610351562,176.4499969482422,177.77000427246094,124911000,NVDA
2025-09-15,177.73049926757812,177.75,178.85000610351562,174.50999450683594,175.6699981689453,147061600,NVDA
2025-09-16,174.86080932617188,174.8800048828125,177.5,174.3800048828125,177.0,140737800,NVDA
2025-09-17,170.27130126953125,170.2899932861328,173.1999969482422,168.41000366210938,172.63999938964844,211843800,NVDA
2025-09-18,176.2206573486328,176.24000549316406,177.10000610351562,172.9600067138672,173.97999572753906,191763300,NVDA
2025-09-19,176.6505889892578,176.6699981689453,178.0800018310547,175.17999267578125,175.77000427246094,237182100,NVDA
2025-09-22,183.58984375,183.6100006103516,184.5500030517578,174.7100067138672,175.3000030517578,269637000,NVDA
2025-09-23,178.410400390625,178.42999267578125,182.4199981689453,176.2100067138672,181.97000122070312,192559600,NVDA
2025-09-24,176.9505615234375,176.97000122070312,179.77999877929688,175.39999389648438,179.77000427246094,143564100,NVDA
2025-09-25,177.67050170898438,177.69000244140625,180.25999450683597,173.1300048828125,174.47999572753906,191586700,NVDA
2025-09-26,178.17044067382812,178.19000244140625,179.77000427246094,174.92999267578125,178.1699981689453,148573700,NVDA
2025-09-29,181.83004760742188,181.8500061035156,184.0,180.32000732421875,180.42999267578125,193063500,NVDA
2025-09-30,186.55950927734372,186.5800018310547,187.3500061035156,181.47999572753903,182.0800018310547,236981000,NVDA
2025-10-01,187.21945190429688,187.2400054931641,188.13999938964844,183.8999938964844,185.2400054931641,173844900,NVDA
2025-10-02,188.8692626953125,188.88999938964844,191.0500030517578,188.05999755859372,189.6000061035156,136805800,NVDA
2025-10-03,187.5994110107422,187.6199951171875,190.3600006103516,185.3800048828125,189.19000244140625,137596900,NVDA
2025-10-06,185.5196228027344,185.5399932861328,187.22999572753903,183.3300018310547,185.5,157678100,NVDA
2025-10-07,185.01968383789065,185.0399932861328,189.05999755859372,184.0,186.22999572753903,140088000,NVDA
2025-10-08,189.0892333984375,189.1100006103516,189.6000061035156,186.5399932861328,186.57000732421875,130168900,NVDA
2025-10-09,192.54885864257807,192.57000732421875,195.3000030517578,191.05999755859372,192.22999572753903,182997200,NVDA
2025-10-10,183.139892578125,183.16000366210935,195.6199951171875,182.0500030517578,193.50999450683597,268774400,NVDA
2025-10-13,188.29933166503903,188.32000732421875,190.1100006103516,185.9600067138672,187.97000122070312,153482800,NVDA
2025-10-14,180.01022338867188,180.02999877929688,184.8000030517578,179.6999969482422,184.7700042724609,205641400,NVDA
2025-10-15,179.8102569580078,179.8300018310547,184.8699951171875,177.2899932861328,184.8000030517578,214450500,NVDA
2025-10-16,181.7900390625,181.80999755859372,183.27999877929688,179.77000427246094,182.22999572753903,179723300,NVDA
2025-10-17,183.19989013671875,183.22000122070312,184.1000061035156,179.75,180.17999267578125,173135200,NVDA
2025-10-20,182.6199493408203,182.63999938964844,185.1999969482422,181.72999572753903,183.1300048828125,128544700,NVDA
2025-10-21,181.14010620117188,181.16000366210935,182.7899932861328,179.8000030517578,182.7899932861328,124240200,NVDA
2025-10-22,180.2602081298828,180.27999877929688,183.44000244140625,176.75999450683594,181.13999938964844,162249600,NVDA
2025-10-23,182.13999938964844,182.16000366210935,183.02999877929688,179.7899932861328,180.4199981689453,111363700,NVDA
2025-10-24,186.23953247070312,186.25999450683597,187.47000122070312,183.5,183.83999633789065,131296700,NVDA
2025-10-27,191.46897888183597,191.4900054931641,192.0,188.42999267578125,189.9900054931641,153452700,NVDA
2025-10-28,201.0079345703125,201.02999877929688,203.1499938964844,191.91000366210935,193.0500030517578,297986200,NVDA
2025-10-29,207.01727294921875,207.0399932861328,212.19000244140625,204.77999877929688,207.97999572753903,308829600,NVDA
2025-10-30,202.8677215576172,202.88999938964844,206.16000366210935,201.41000366210935,205.1499938964844,178864400,NVDA
2025-10-31,202.4677734375,202.4900054931641,207.97000122070312,202.07000732421875,206.4499969482422,179802200,NVDA
2025-11-03,206.85728454589844,206.8800048828125,211.33999633789065,205.55999755859372,208.0800018310547,180267300,NVDA
2025-11-04,198.66818237304688,198.69000244140625,203.97000122070312,197.92999267578125,203.0,188919300,NVDA
2025-11-05,195.18858337402344,195.2100067138672,202.9199981689453,194.6499938964844,198.7700042724609,171350300,NVDA
2025-11-06,188.05935668945312,188.0800018310547,197.6199951171875,186.3800048828125,196.4199981689453,223029800,NVDA
2025-11-07,188.1293487548828,188.1499938964844,188.32000732421875,178.91000366210938,184.8999938964844,264942300,NVDA
2025-11-10,199.0281524658203,199.0500030517578,199.94000244140625,193.7899932861328,195.1100006103516,198897100,NVDA
2025-11-11,193.1387939453125,193.16000366210935,195.4199981689453,191.3000030517578,195.16000366210935,176483300,NVDA
2025-11-12,193.7787322998047,193.8000030517578,195.88999938964844,191.1300048828125,195.72000122070312,154935300,NVDA
2025-11-13,186.8394775390625,186.8600006103516,191.44000244140625,183.8500061035156,191.0500030517578,207423100,NVDA
2025-11-14,190.14910888671875,190.1699981689453,191.00999450683597,180.5800018310547,182.8600006103516,186591900,NVDA
2025-11-17,186.5795135498047,186.6000061035156,189.0,184.32000732421875,185.97000122070312,173628900,NVDA
2025-11-18,181.340087890625,181.3600006103516,184.8000030517578,179.64999389648438,183.3800048828125,213598900,NVDA
2025-11-19,186.49952697753903,186.5200042724609,187.8600006103516,182.8300018310547,184.7899932861328,247246400,NVDA
2025-11-20,180.6201629638672,180.63999938964844,196.0,179.85000610351562,195.9499969482422,343504800,NVDA
2025-11-21,178.86036682128906,178.8800048828125,184.55999755859372,172.92999267578125,181.2400054931641,346926200,NVDA
2025-11-24,182.52996826171875,182.5500030517578,183.5,176.47999572753906,179.49000549316406,256618300,NVDA
2025-11-25,177.80047607421875,177.82000732421875,178.16000366210938,169.5500030517578,174.91000366210938,320600300,NVDA
2025-11-26,180.24020385742188,180.25999450683597,182.91000366210935,178.24000549316406,181.6300048828125,183852000,NVDA
2025-11-28,176.98056030273438,177.0,179.2899932861328,176.5,179.00999450683594,121332800,NVDA
2025-12-01,179.90025329589844,179.9199981689453,180.3000030517578,173.67999267578125,174.75999450683594,188131000,NVDA
2025-12-02,181.4400787353516,181.4600067138672,185.66000366210935,180.0,181.75999450683597,182632200,NVDA
2025-12-03,179.57028198242188,179.58999633789062,182.4499969482422,179.11000061035156,181.0800018310547,165138000,NVDA
2025-12-04,183.37008666992188,183.3800048828125,184.5200042724609,179.9600067138672,181.6199951171875,167364900,NVDA
2025-12-05,182.40013122558597,182.41000366210935,184.66000366210935,180.91000366210935,183.88999938964844,143971100,NVDA
2025-12-08,185.5399627685547,185.5500030517578,188.0,182.3999938964844,182.63999938964844,204378100,NVDA
2025-12-09,184.95999145507807,184.97000122070312,185.72000122070312,183.32000732421875,185.55999755859372,144719700,NVDA
2025-12-10,183.77005004882807,183.77999877929688,185.47999572753903,182.0399932861328,184.97000122070312,162785400,NVDA
2025-12-11,180.92019653320312,180.92999267578125,181.32000732421875,176.6199951171875,180.27999877929688,182136600,NVDA
2025-12-12,175.01052856445312,175.02000427246094,182.82000732421875,174.6199951171875,181.1100006103516,204274900,NVDA
2025-12-15,176.28045654296875,176.2899932861328,178.4199981689453,175.02999877929688,177.94000244140625,164775600,NVDA
2025-12-16,177.71038818359375,177.72000122070312,178.49000549316406,174.89999389648438,176.25999450683594,148588100,NVDA
2025-12-17,170.93075561523438,170.94000244140625,176.1300048828125,170.30999755859375,176.10000610351562,222775500,NVDA
2025-12-18,174.1305694580078,174.13999938964844,176.14999389648438,171.82000732421875,174.52999877929688,176096000,NVDA
2025-12-19,180.98020935058597,180.9900054931641,181.4499969482422,176.33999633789062,176.6699981689453,324925900,NVDA
2025-12-22,183.6800537109375,183.69000244140625,184.16000366210935,182.3500061035156,183.9199981689453,129064400,NVDA
2025-12-23,189.19976806640625,189.2100067138672,189.3300018310547,182.8999938964844,182.97000122070312,174873600,NVDA
2025-12-24,188.59979248046875,188.6100006103516,188.91000366210935,186.58999633789065,187.94000244140625,65528500,NVDA
2025-12-26,190.51968383789065,190.52999877929688,192.69000244140625,188.0,189.9199981689453,139740300,NVDA
2025-12-29,188.20980834960935,188.22000122070312,188.75999450683597,185.91000366210935,187.7100067138672,120006100,NVDA
2025-12-30,187.52984619140625,187.5399932861328,188.9900054931641,186.92999267578125,188.2400054931641,97687300,NVDA
2025-12-31,186.4899139404297,186.5,190.55999755859372,186.4900054931641,189.57000732421875,120100500,NVDA
2026-01-02,188.83978271484372,188.8500061035156,192.92999267578125,188.25999450683597,189.83999633789065,148240500,NVDA
2026-01-05,188.1098175048828,188.1199951171875,193.6300048828125,186.1499938964844,191.75999450683597,183529700,NVDA
2026-01-06,187.22987365722656,187.2400054931641,192.1699981689453,186.82000732421875,190.5200042724609,176862600,NVDA
2026-01-07,189.09976196289065,189.1100006103516,191.3699951171875,186.55999755859372,188.57000732421875,153543200,NVDA
2026-01-08,185.0299835205078,185.0399932861328,189.5500030517578,183.7100067138672,189.1100006103516,172457000,NVDA
2026-01-09,184.84999084472656,184.8600006103516,186.33999633789065,183.6699981689453,185.0800018310547,131327500,NVDA
2026-01-12,184.92999267578125,184.94000244140625,187.1199951171875,183.0200042724609,183.22000122070312,137968500,NVDA
2026-01-13,185.7999420166016,185.80999755859372,188.1100006103516,183.3999938964844,185.0,160128900,NVDA
2026-01-14,183.1300811767578,183.13999938964844,184.4600067138672,180.8000030517578,184.32000732421875,159586100,NVDA
2026-01-15,187.03988647460935,187.0500030517578,189.6999969482422,186.3300018310547,186.5,206188600,NVDA
2026-01-16,186.21990966796875,186.22999572753903,190.44000244140625,186.0800018310547,189.0800018310547,187967200,NVDA
2026-01-20,178.06036376953125,178.07000732421875,182.3800048828125,177.61000061035156,181.8999938964844,223345300,NVDA
2026-01-21,183.31008911132807,183.32000732421875,185.3800048828125,178.39999389648438,179.0500030517578,200381000,NVDA
2026-01-22,184.8299865722656,184.83999633789065,186.1699981689453,183.92999267578125,184.75,139636600,NVDA
2026-01-23,187.6598358154297,187.6699981689453,189.6000061035156,186.82000732421875,187.5,142748100,NVDA
2026-01-26,186.4599151611328,186.47000122070312,189.1199951171875,185.9900054931641,187.16000366210935,124799600,NVDA
2026-01-27,188.50979614257807,188.5200042724609,190.0,185.6999969482422,187.2400054931641,143711600,NVDA
2026-01-28,191.5096435546875,191.5200042724609,192.3500061035156,189.83999633789065,191.2700042724609,148552700,NVDA
2026-01-29,192.49957275390625,192.50999450683597,193.47999572753903,186.05999755859372,191.33999633789065,171764400,NVDA
2026-01-30,191.11965942382807,191.1300048828125,194.4900054931641,189.47000122070312,191.2100067138672,179489500,NVDA
2026-02-02,185.59996032714844,185.6100006103516,190.3000030517578,184.8800048828125,187.1999969482422,165794100,NVDA
2026-02-03,180.33023071289065,180.33999633789065,186.2700042724609,176.22999572753906,186.2400054931641,204019600,NVDA
2026-02-04,174.18057250976562,174.19000244140625,179.5800018310547,171.91000366210938,179.4600067138672,207014100,NVDA
2026-02-05,171.87069702148438,171.8800048828125,176.82000732421875,171.02999877929688,174.92999267578125,206312900,NVDA
2026-02-06,185.39996337890625,185.41000366210935,187.0,174.60000610351562,176.69000244140625,231346200,NVDA
2026-02-09,190.0297088623047,190.0399932861328,193.66000366210935,183.9499969482422,184.25999450683597,196387400,NVDA
2026-02-10,188.52978515625,188.5399932861328,192.47999572753903,188.1199951171875,191.3800048828125,136764800,NVDA
2026-02-11,190.0397186279297,190.0500030517578,193.25999450683597,188.7700042724609,192.4499969482422,144192700,NVDA
2026-02-12,186.9298858642578,186.94000244140625,193.6100006103516,186.50999450683597,193.02999877929688,189932500,NVDA
2026-02-13,182.80010986328125,182.80999755859372,187.5,181.58999633789065,187.47999572753903,161888000,NVDA
2026-02-17,184.95999145507807,184.97000122070312,187.1499938964844,179.17999267578125,181.75,162276900,NVDA
2026-02-18,187.9698181152344,187.97999572753903,190.3699951171875,186.75999450683597,188.75,164749100,NVDA
2026-02-19,187.88983154296875,187.8999938964844,188.42999267578125,185.66000366210935,187.05999755859372,126554500,NVDA
2026-02-20,189.8097381591797,189.82000732421875,190.3300018310547,185.94000244140625,186.57000732421875,178422300,NVDA
2026-02-23,191.5396423339844,191.5500030517578,193.9499969482422,189.5800018310547,191.3999938964844,171584800,NVDA
2026-02-24,192.83956909179688,192.8500061035156,193.7700042724609,187.3999938964844,191.4900054931641,175123600,NVDA
2026-02-25,195.5494079589844,195.55999755859372,197.6300048828125,193.7899932861328,194.4499969482422,250637100,NVDA
2026-02-26,184.87998962402344,184.88999938964844,194.2899932861328,184.32000732421875,194.2700042724609,360807900,NVDA
2026-02-27,177.180419921875,177.19000244140625,182.58999633789065,176.3800048828125,181.25,311636500,NVDA
2026-03-02,182.4701232910156,182.47999572753903,183.4600067138672,174.63999938964844,175.00999450683594,209095300,NVDA
2026-03-03,180.04025268554688,180.0500030517578,180.8999938964844,176.9199981689453,178.49000549316406,178099400,NVDA
2026-03-04,183.03009033203125,183.0399932861328,184.6999969482422,180.05999755859375,180.44000244140625,177731200,NVDA
2026-03-05,183.330078125,183.33999633789065,184.05999755859372,177.8800048828125,181.1699981689453,198779700,NVDA
2026-03-06,177.8103790283203,177.82000732421875,182.75999450683597,176.82000732421875,179.83999633789062,189021900,NVDA
2026-03-09,182.64010620117188,182.6499938964844,182.91000366210935,175.55999755859375,176.8300018310547,177213600,NVDA
2026-03-10,184.760009765625,184.7700042724609,186.44000244140625,182.00999450683597,182.3999938964844,179118500,NVDA
2026-03-11,186.02999877929688,186.02999877929688,187.6199951171875,184.4499969482422,185.91000366210935,145280400,NVDA
2026-03-12,183.13999938964844,183.13999938964844,184.94000244140625,181.75,184.0500030517578,155762700,NVDA
2026-03-13,180.25,180.25,186.08999633789065,179.94000244140625,184.9199981689453,160988400,NVDA
2026-03-16,183.22000122070312,183.22000122070312,188.8800048828125,181.41000366210935,182.97000122070312,217307400,NVDA
2026-03-17,181.92999267578125,181.92999267578125,185.3999938964844,181.67999267578125,185.05999755859372,182497800,NVDA
2026-03-18,180.3999938964844,180.3999938964844,183.3800048828125,180.3300018310547,182.47999572753903,156683100,NVDA
2026-03-19,178.55999755859375,178.55999755859375,179.97999572753906,175.7899932861328,178.00999450683594,170968500,NVDA
2026-03-20,172.6999969482422,172.6999969482422,178.25999450683594,171.72000122070312,178.0,241323500,NVDA
2026-03-23,175.63999938964844,175.63999938964844,178.3699951171875,174.75999450683594,177.25999450683594,182836300,NVDA
2026-03-24,175.1999969482422,175.1999969482422,176.22000122070312,173.97999572753906,174.8300018310547,147667800,NVDA
2026-03-25,178.67999267578125,178.67999267578125,181.22000122070312,176.85000610351562,177.10000610351562,162602100,NVDA
2026-03-26,171.24000549316406,171.24000549316406,176.50999450683594,171.13999938964844,176.07000732421875,186152200,NVDA
2026-03-27,167.52000427246094,167.52000427246094,170.97000122070312,167.00999450683594,170.0,196212700,NVDA
2026-03-30,165.1699981689453,165.1699981689453,169.4499969482422,164.27000427246094,168.77999877929688,185627000,NVDA
2026-03-31,174.39999389648438,174.39999389648438,174.6199951171875,166.9600067138672,166.97000122070312,226181300,NVDA
2026-04-01,175.75,175.75,177.3699951171875,174.75,176.0,168132000,NVDA
2026-04-02,177.38999938964844,177.38999938964844,177.49000549316406,171.3699951171875,172.17999267578125,143143200,NVDA
2026-04-06,177.63999938964844,177.63999938964844,177.7899932861328,175.75999450683594,177.16000366210938,107564300,NVDA
2026-04-07,178.10000610351562,178.10000610351562,178.22999572753906,173.66000366210938,175.72999572753906,132534900,NVDA
2026-04-08,182.0800018310547,182.0800018310547,185.25999450683597,180.3000030517578,184.5,147732700,NVDA
2026-04-09,183.91000366210935,183.91000366210935,184.0800018310547,180.6199951171875,181.83999633789065,116428500,NVDA
2026-04-10,188.6300048828125,188.6300048828125,190.0,184.3000030517578,184.30999755859372,160459500,NVDA
2026-04-13,189.30999755859372,189.30999755859372,189.66000366210935,185.7400054931641,186.02999877929688,133648200,NVDA
2026-04-14,196.50999450683597,196.50999450683597,196.50999450683597,190.7700042724609,190.83999633789065,161307000,NVDA
2026-04-15,198.8699951171875,198.8699951171875,200.3999938964844,195.7400054931641,196.5399932861328,185338400,NVDA
2026-04-16,198.3500061035156,198.3500061035156,199.8500061035156,195.80999755859372,197.42999267578125,134012900,NVDA
2026-04-17,201.67999267578125,201.67999267578125,201.6999969482422,199.2700042724609,199.8999938964844,160324400,NVDA
2026-04-20,202.05999755859372,202.05999755859372,202.1699981689453,197.83999633789065,199.97999572753903,119381400,NVDA
2026-04-21,199.8800048828125,199.8800048828125,202.75,199.0,202.1300048828125,107945300,NVDA
2026-04-22,202.5,202.5,202.5,199.0,200.9900054931641,107501000,NVDA
2026-04-23,199.63999938964844,199.63999938964844,203.8300018310547,197.22000122070312,202.4600067138672,113561800,NVDA
2026-04-24,208.2700042724609,208.2700042724609,210.9499969482422,199.80999755859372,199.9600067138672,214134400,NVDA
2026-04-27,216.6100006103516,216.6100006103516,216.8300018310547,207.3800048828125,209.6499938964844,187172400,NVDA
2026-04-28,213.1699981689453,213.1699981689453,214.72999572753903,208.1999969482422,209.4900054931641,180275400,NVDA
2026-04-29,209.25,209.25,212.72000122070312,207.5800018310547,212.6999969482422,123711800,NVDA
2026-04-30,199.57000732421875,199.57000732421875,210.3000030517578,198.6999969482422,209.92999267578125,225239200,NVDA
2026-05-01,198.4499969482422,198.4499969482422,203.0,197.1199951171875,201.27999877929688,128647000,NVDA
2026-05-04,198.47999572753903,198.47999572753903,201.72999572753903,194.7400054931641,199.5,125368100,NVDA
2026-05-05,196.5,196.5,200.2400054931641,196.02999877929688,199.3000030517578,113406600,NVDA
2026-05-06,207.8300018310547,207.8300018310547,208.2700042724609,198.6100006103516,199.88999938964844,188362800,NVDA
2026-05-07,211.5,211.5,214.1999969482422,206.5,208.33999633789065,168307900,NVDA
2026-05-08,215.1999969482422,215.1999969482422,217.8000030517578,212.88999938964844,213.02999877929688,136421400,NVDA
2026-05-11,219.44000244140625,219.44000244140625,222.3000030517578,213.88999938964844,214.0399932861328,160685800,NVDA
2026-05-12,220.77999877929688,220.77999877929688,223.75,214.9199981689453,218.5500030517578,159176600,NVDA
2026-05-13,225.8300018310547,225.8300018310547,227.83999633789065,221.57000732421875,224.92999267578125,150405400,NVDA
2026-05-14,235.7400054931641,235.7400054931641,236.5399932861328,229.3000030517578,229.8500061035156,180782900,NVDA
2026-05-15,225.32000732421875,225.32000732421875,231.5,224.2400054931641,229.75999450683597,180977600,NVDA
2026-05-18,222.32000732421875,222.32000732421875,230.0,218.3699951171875,229.8699951171875,146280900,NVDA
2026-05-19,220.6100006103516,220.6100006103516,224.47999572753903,217.91000366210935,219.6199951171875,140948200,NVDA
2026-05-20,223.47000122070312,223.47000122070312,226.1300048828125,220.5,223.17999267578125,184201600,NVDA
2026-05-21,219.50999450683597,219.50999450683597,227.3999938964844,217.92999267578125,222.2899932861328,203381800,NVDA
2026-05-22,215.3300018310547,215.3300018310547,221.00999450683597,214.8000030517578,220.8999938964844,169275700,NVDA
2026-05-26,214.8600006103516,214.8600006103516,218.17999267578125,212.0,216.5399932861328,187202600,NVDA
2026-05-27,212.6000061035156,212.6000061035156,214.1499938964844,208.77999877929688,214.1199951171875,167028500,NVDA
2018-01-02,53.22063446044922,53.66049957275391,53.79899978637695,52.6510009765625,52.6510009765625,31766000,GOOGL
2018-01-03,54.12862777709961,54.57600021362305,54.80500030517578,53.67150115966797,53.69649887084961,31318000,GOOGL
2018-01-04,54.3388900756836,54.78799819946289,55.20399856567383,54.7130012512207,54.85449981689453,26052000,GOOGL
2018-01-05,55.05943298339844,55.51449966430664,55.67900085449219,55.09000015258789,55.17250061035156,30250000,GOOGL
2018-01-08,55.25382995605469,55.71049880981445,55.95800018310547,55.5,55.54999923706055,24644000,GOOGL
2018-01-09,55.18341064453125,55.63949966430664,55.922000885009766,55.40999984741211,55.922000885009766,26808000,GOOGL
2018-01-10,55.05199432373047,55.50699996948242,55.63899993896485,55.19900131225586,55.34999847412109,20734000,GOOGL
2018-01-11,55.1467170715332,55.602500915527344,55.74250030517578,55.32400131225586,55.615501403808594,22424000,GOOGL
2018-01-12,56.06908798217773,56.532501220703125,56.56499862670898,55.4005012512207,55.505001068115234,38586000,GOOGL
2018-01-16,56.07156753540039,56.53499984741211,57.44400024414063,56.33300018310547,57.01549911499024,36462000,GOOGL
2018-01-17,56.488128662109375,56.95500183105469,56.96599960327149,56.17449951171875,56.81800079345703,27830000,GOOGL
2018-01-18,56.33291244506836,56.79850006103516,57.02949905395508,56.22299957275391,56.96749877929688,27498000,GOOGL
2018-01-19,56.70632553100586,57.17499923706055,57.18899917602539,56.625,56.9015007019043,30552000,GOOGL
2018-01-22,57.73085021972656,58.20800018310547,58.34400177001953,57.09099960327149,57.19100189208984,29550000,GOOGL
2018-01-23,58.3264274597168,58.80849838256836,58.92549896240234,58.36249923706055,58.53099822998047,39138000,GOOGL
2018-01-24,58.08443069458008,58.56449890136719,59.352500915527344,58.369998931884766,59.249000549316406,37128000,GOOGL
2018-01-25,58.62248229980469,59.10699844360352,59.25,58.59199905395508,59.03549957275391,29984000,GOOGL
2018-01-26,58.89126205444336,59.37799835205078,59.37799835205078,58.4015007019043,59.37649917602539,42170000,GOOGL
2018-01-29,58.83770751953125,59.32400131225586,59.900001525878906,59.20299911499024,59.400001525878906,31494000,GOOGL
2018-01-30,58.38593673706055,58.868499755859375,59.39649963378906,58.72549819946289,58.88600158691406,37338000,GOOGL
2018-01-31,58.6264533996582,59.11100006103516,59.31600189208984,58.60499954223633,59.19049835205078,36022000,GOOGL
2018-02-01,58.59520721435547,59.079498291015625,59.372501373291016,58.46799850463867,58.79949951171875,73514000,GOOGL
2018-02-02,55.50128173828125,55.959999084472656,56.56499862670898,55.55849838256836,56.37099838256836,117842000,GOOGL
2018-02-05,52.68406677246094,53.11949920654297,55.7495002746582,52.83700180053711,55.03049850463867,83550000,GOOGL
2018-02-06,53.77703094482422,54.22150039672852,54.36899948120117,51.5004997253418,51.69900131225586,76630000,GOOGL
2018-02-07,52.33792495727539,52.77050018310547,54.32649993896485,52.73099899291992,54.24850082397461,51942000,GOOGL
2018-02-08,49.97248077392578,50.385501861572266,53.19649887084961,50.23500061035156,52.993499755859375,66792000,GOOGL
2018-02-09,51.88467025756836,52.3134994506836,52.58599853515625,49.84999847412109,51.29399871826172,98360000,GOOGL
2018-02-12,52.295780181884766,52.72800064086914,53.27849960327149,52.27450180053711,52.83349990844727,56240000,GOOGL
2018-02-13,52.27494430541992,52.70700073242188,53.06100082397461,52.34600067138672,52.5,31586000,GOOGL
2018-02-14,53.19533920288086,53.6349983215332,53.77349853515625,52.4900016784668,52.71599960327149,41304000,GOOGL
2018-02-15,54.120697021484375,54.56800079345703,54.70500183105469,53.36149978637695,54.17250061035156,37396000,GOOGL
2018-02-16,54.32600402832031,54.775001525878906,55.41550064086914,54.57749938964844,54.66899871826172,39948000,GOOGL
2018-02-20,54.7271842956543,55.179500579833984,55.81449890136719,54.5,54.63800048828125,33754000,GOOGL
2018-02-21,55.23102188110352,55.6875,56.810001373291016,55.3754997253418,55.45500183105469,41486000,GOOGL
2018-02-22,55.04009246826172,55.494998931884766,56.27299880981445,55.25749969482422,55.95849990844727,28010000,GOOGL
2018-02-23,55.942138671875,56.40449905395508,56.45000076293945,55.422000885009766,55.93299865722656,25292000,GOOGL
2018-02-26,56.71624755859375,57.185001373291016,57.209999084472656,56.46699905395508,56.59299850463867,30912000,GOOGL
2018-02-27,55.41747283935547,55.8754997253418,57.212501525878906,55.839500427246094,57.185001373291016,42964000,GOOGL
2018-02-28,54.74354553222656,55.19599914550781,56.38249969482422,55.150001525878906,56.09999847412109,49292000,GOOGL
2018-03-01,53.13136672973633,53.570499420166016,55.5634994506836,53.36449813842773,55.47700119018555,55338000,GOOGL
2018-03-02,53.76265335083008,54.20700073242188,54.34450149536133,52.50550079345703,52.89899826049805,50162000,GOOGL
2018-03-05,54.28930282592773,54.73799896240234,55.05899810791016,53.61349868774414,53.90650177001953,28648000,GOOGL
2018-03-06,54.593780517578125,55.04499816894531,55.28150177001953,54.72499847412109,55.10499954223633,23382000,GOOGL
2018-03-07,55.29498672485352,55.75199890136719,55.810001373291016,54.49549865722656,54.64099884033203,30748000,GOOGL
2018-03-08,56.00611114501953,56.46900177001953,56.571998596191406,55.86000061035156,55.86000061035156,33862000,GOOGL
2018-03-09,57.566219329833984,58.04199981689453,58.04999923706055,56.714500427246094,56.97499847412109,42662000,GOOGL
2018-03-12,57.81863021850586,58.29650115966797,58.90800094604492,57.959999084472656,58.25249862670898,44306000,GOOGL
2018-03-13,56.52829360961914,56.99549865722656,58.900001525878906,56.72850036621094,58.59149932861328,43140000,GOOGL
2018-03-14,56.97361373901367,57.44449996948242,57.98799896240234,57.11750030517578,57.290000915527344,41870000,GOOGL
2018-03-15,57.05890655517578,57.53049850463867,58.125,56.78300094604492,57.47850036621094,33382000,GOOGL
2018-03-16,56.256046295166016,56.72100067138672,57.84049987792969,56.56800079345703,57.76750183105469,58656000,GOOGL
2018-03-19,54.55263137817383,55.00350189208984,55.96849822998047,54.44599914550781,55.88800048828125,63656000,GOOGL
2018-03-20,54.34086608886719,54.790000915527344,55.27750015258789,54.12099838256836,54.91999816894531,54598000,GOOGL
2018-03-21,54.25160598754883,54.70000076293945,55.435001373291016,54.36050033569336,54.62850189208984,44898000,GOOGL
2018-03-22,52.225860595703125,52.657501220703125,54.19599914550781,52.48199844360352,54.0004997253418,69312000,GOOGL
2018-03-23,50.9067497253418,51.32749938964844,53.3390007019043,51.243499755859375,52.56850051879883,49880000,GOOGL
2018-03-26,52.27246856689453,52.704498291015625,52.9635009765625,50.52899932861328,52.52999877929688,65984000,GOOGL
2018-03-27,49.93429565429688,50.34700012207031,53.22700119018555,49.88100051879883,53.19499969482422,60816000,GOOGL
2018-03-28,49.847015380859375,50.25899887084961,51.2495002746582,49.20000076293945,50.09550094604492,77698000,GOOGL
2018-03-29,51.43191146850586,51.85699844360352,52.40250015258789,50.20199966430664,50.56050109863281,69338000,GOOGL
2018-04-02,50.21645736694336,50.63150024414063,51.97650146484375,49.712501525878906,51.38100051879883,65068000,GOOGL
2018-04-03,50.51647567749024,50.93399810791016,51.25,49.86249923706055,50.807498931884766,51322000,GOOGL
2018-04-04,51.06345748901367,51.48550033569336,51.637001037597656,49.82550048828125,49.9114990234375,50724000,GOOGL
2018-04-05,51.208763122558594,51.63199996948242,52.33549880981445,51.20000076293945,52.31949996948242,35836000,GOOGL
2018-04-06,50.08356475830078,50.497501373291016,51.79999923706055,50.3125,51.15499877929688,40134000,GOOGL
2018-04-09,50.58639907836914,51.00450134277344,52.22949981689453,50.959999084472656,51.00199890136719,33220000,GOOGL
2018-04-10,51.40018081665039,51.82500076293945,52.06050109863281,50.77050018310547,51.51300048828125,36620000,GOOGL
2018-04-11,50.83287048339844,51.25299835205078,51.79349899291992,50.959999084472656,51.59999847412109,34060000,GOOGL
2018-04-12,51.43935775756836,51.86449813842773,52.23249816894531,51.3025016784668,51.57350158691406,32896000,GOOGL
2018-04-13,51.37735748291016,51.80199813842773,52.64899826049805,51.50749969482422,52.34450149536133,25410000,GOOGL
2018-04-16,51.876251220703125,52.30500030517578,52.57149887084961,51.69599914550781,52.27750015258789,29776000,GOOGL
2018-04-17,53.525611877441406,53.96799850463867,54.25,52.85449981689453,53.060001373291016,54584000,GOOGL
2018-04-18,53.32874298095703,53.76950073242188,54.09999847412109,53.5260009765625,53.95050048828125,31126000,GOOGL
2018-04-19,54.02597427368164,54.47249984741211,54.8754997253418,53.45100021362305,53.45100021362305,39884000,GOOGL
2018-04-20,53.4244499206543,53.86600112915039,54.73749923706055,53.60499954223633,54.2135009765625,42434000,GOOGL
2018-04-23,53.25038146972656,53.69049835205078,54.400001525878906,53.33399963378906,54.14899826049805,69590000,GOOGL
2018-04-24,50.71286010742188,51.13199996948242,53.2244987487793,50.64300155639648,52.959999084472656,128220000,GOOGL
2018-04-25,50.73022079467773,51.14950180053711,51.80350112915039,50.85049819946289,51.48749923706055,57860000,GOOGL
2018-04-26,51.737884521484375,52.16550064086914,52.60100173950195,51.022499084472656,51.6609992980957,50926000,GOOGL
2018-04-27,51.14974594116211,51.5724983215332,52.584999084472656,51.37950134277344,52.277000427246094,40746000,GOOGL
2018-04-30,50.51152038574219,50.92900085449219,51.91849899291992,50.915000915527344,51.72100067138672,34492000,GOOGL
2018-05-01,51.610931396484375,52.03749847412109,52.08649826049805,50.53049850463867,50.81499862670898,35326000,GOOGL
2018-05-02,50.88196563720703,51.3025016784668,52.19900131225586,51.15800094604492,51.70000076293945,34698000,GOOGL
2018-05-03,50.89435195922852,51.31499862670898,51.53450012207031,50.39450073242188,51.26850128173828,39282000,GOOGL
2018-05-04,52.119232177734375,52.54999923706055,52.59400177001953,50.90250015258789,50.980499267578125,36892000,GOOGL
2018-05-07,52.538761138916016,52.97299957275391,53.25,52.51350021362305,52.69449996948242,34400000,GOOGL
2018-05-08,52.49562072753906,52.929500579833984,53.26150131225586,52.58200073242188,53.23099899291992,26030000,GOOGL
2018-05-09,54.00117874145508,54.4474983215332,54.70000076293945,53.105499267578125,53.20500183105469,47160000,GOOGL
2018-05-10,54.82040786743164,55.27349853515625,55.47050094604492,54.69400024414063,54.75,36414000,GOOGL
2018-05-11,54.71676635742188,55.16899871826172,55.45050048828125,54.86100006103516,55.02050018310547,30504000,GOOGL
2018-05-14,54.87644577026367,55.33000183105469,55.907501220703125,55.2400016784668,55.27849960327149,39338000,GOOGL
2018-05-15,53.7988510131836,54.243499755859375,54.95600128173828,53.93899917602539,54.845001220703125,35738000,GOOGL
2018-05-16,53.76016998291016,54.204498291015625,54.71900177001953,54.08150100708008,54.25450134277344,25628000,GOOGL
2018-05-17,53.61982727050781,54.0629997253418,54.54999923706055,53.82099914550781,54.073001861572266,25738000,GOOGL
2018-05-18,53.04359436035156,53.48199844360352,53.686500549316406,53.23400115966797,53.29999923706055,35482000,GOOGL
2018-05-21,53.75621032714844,54.20050048828125,54.665000915527344,53.900001525878906,53.95000076293945,25180000,GOOGL
2018-05-22,53.32477188110352,53.76549911499024,54.59000015258789,53.61299896240234,54.4900016784668,22226000,GOOGL
2018-05-23,53.8529052734375,54.29800033569336,54.400001525878906,53.34799957275391,53.5,23740000,GOOGL
2018-05-24,53.827613830566406,54.272499084472656,54.35599899291992,53.6150016784668,54.345001220703125,20604000,GOOGL
2018-05-25,53.75967788696289,54.20399856567383,54.47850036621094,54.130001068115234,54.32749938964844,22224000,GOOGL
2018-05-29,52.96574020385742,53.40349960327149,54.06700134277344,53.15399932861328,53.79999923706055,36076000,GOOGL
2018-05-30,53.431884765625,53.87350082397461,53.949501037597656,53.32749938964844,53.67399978637695,28686000,GOOGL
2018-05-31,54.54915237426758,55.0,55.5,53.900001525878906,54.09999847412109,79368000,GOOGL
2018-06-01,56.2848014831543,56.75,56.90800094604492,55.60049819946289,55.64350128173828,63202000,GOOGL
2018-06-04,57.17941665649414,57.652000427246094,57.89300155639648,56.84999847412109,56.92499923706055,44754000,GOOGL
2018-06-05,57.0792350769043,57.55099868774414,58.05500030517578,57.37300109863281,57.733001708984375,32964000,GOOGL
2018-06-06,56.87740707397461,57.34749984741211,57.73550033569336,56.81600189208984,57.63850021362305,34934000,GOOGL
2018-06-07,56.256046295166016,56.72100067138672,57.29349899291992,56.305999755859375,57.229000091552734,36108000,GOOGL
2018-06-08,56.17124938964844,56.635501861572266,56.93899917602539,56.1614990234375,56.56050109863281,27284000,GOOGL
2018-06-11,56.57738494873047,57.04499816894531,57.387001037597656,56.56999969482422,56.64699935913086,24796000,GOOGL
2018-06-12,56.93889999389648,57.40950012207031,57.4375,57.05099868774414,57.05099868774414,26092000,GOOGL
2018-06-13,56.742523193359375,57.21149826049805,57.78200149536133,57.16899871826172,57.61399841308594,34302000,GOOGL
2018-06-14,57.53001403808594,58.00550079345703,58.29949951171875,57.52999877929688,57.61050033569336,35422000,GOOGL
2018-06-15,57.48835754394531,57.9635009765625,58.195499420166016,57.68450164794922,57.99599838256836,44438000,GOOGL
2018-06-18,58.69389724731445,59.17900085449219,59.20650100708008,57.54999923706055,57.634498596191406,33038000,GOOGL
2018-06-19,58.45140075683594,58.93450164794922,59.14049911499024,58.08050155639648,58.50550079345703,47282000,GOOGL
2018-06-20,58.71819686889648,59.20349884033203,60.074501037597656,59.10150146484375,59.165000915527344,51686000,GOOGL
2018-06-21,57.99269104003906,58.47200012207031,59.51649856567383,58.17399978637695,59.2755012512207,44966000,GOOGL
2018-06-22,57.98525619506836,58.464500427246094,58.75,57.98249816894531,58.574501037597656,34220000,GOOGL
2018-06-25,56.49705123901367,56.9640007019043,57.79949951171875,55.994998931884766,57.75,57682000,GOOGL
2018-06-26,56.16678237915039,56.63100051879883,57.34349822998047,56.45000076293945,57.20700073242188,34688000,GOOGL
2018-06-27,55.38920593261719,55.84700012207031,57.31050109863281,55.834999084472656,56.79999923706055,34538000,GOOGL
2018-06-28,55.877174377441406,56.3390007019043,56.70000076293945,55.30350112915039,55.61949920654297,29726000,GOOGL
2018-06-29,55.99668502807617,56.45949935913086,57.06800079345703,56.35100173950195,56.615501403808594,31562000,GOOGL
2018-07-02,56.63738632202149,57.105499267578125,57.14950180053711,55.33000183105469,55.76750183105469,23216000,GOOGL
2018-07-03,55.356475830078125,55.81399917602539,57.49549865722656,55.72150039672852,57.47100067138672,16448000,GOOGL
2018-07-05,56.59673309326172,57.06449890136719,57.20700073242188,56.15599822998047,56.22999954223633,28594000,GOOGL
2018-07-06,57.28058242797852,57.75400161743164,57.810001373291016,56.86199951171875,57.0885009765625,21820000,GOOGL
2018-07-09,57.88557434082031,58.36399841308594,58.39649963378906,57.86149978637695,58.0,21584000,GOOGL
2018-07-10,57.87863159179688,58.35699844360352,58.67499923706055,58.12799835205078,58.4995002746582,21334000,GOOGL
2018-07-11,58.09286880493164,58.573001861572266,59.02199935913086,57.76850128173828,57.78099822998047,33252000,GOOGL
2018-07-12,59.57064437866211,60.0629997253418,60.0994987487793,58.65499877929688,58.74300003051758,44148000,GOOGL
2018-07-13,59.72735595703125,60.22100067138672,60.52199935913086,59.76449966430664,60.13999938964844,32612000,GOOGL
2018-07-16,59.33510208129883,59.82550048828125,60.43550109863281,59.66999816894531,60.19049835205078,26784000,GOOGL
2018-07-17,60.15680313110352,60.65399932861328,60.9379997253418,59.09999847412109,59.137001037597656,40162000,GOOGL
2018-07-18,60.14837265014648,60.64550018310547,61.079498291015625,60.22800064086914,60.42649841308594,38948000,GOOGL
2018-07-19,59.46353912353516,59.95500183105469,60.82400131225586,59.88650131225586,60.33250045776367,38338000,GOOGL
2018-07-20,59.40303802490234,59.89400100708008,60.53850173950195,59.829498291015625,59.96200180053711,37938000,GOOGL
2018-07-23,60.053653717041016,60.54999923706055,60.755001068115234,59.60049819946289,59.78300094604492,65446000,GOOGL
2018-07-24,62.39183044433594,62.907501220703125,63.75,62.20700073242188,63.54999923706055,107600000,GOOGL
2018-07-25,63.27404022216797,63.797000885009766,63.9119987487793,62.45249938964844,62.63100051879883,51104000,GOOGL
2018-07-26,63.74812316894531,64.2750015258789,64.37000274658203,63.150001525878906,63.35900115966797,54686000,GOOGL
2018-07-27,62.13098907470703,62.64450073242188,64.5719985961914,62.2244987487793,64.45600128173828,48362000,GOOGL
2018-07-30,60.99785614013672,61.50199890136719,62.64450073242188,61.20849990844727,62.25249862670898,43896000,GOOGL
2018-07-31,60.85801315307617,61.36100006103516,62.06050109863281,60.80950164794922,61.58549880981445,39382000,GOOGL
2018-08-01,61.14414596557617,61.64950180053711,62.29499816894531,61.24700164794922,61.95550155639648,36994000,GOOGL
2018-08-02,61.54779815673828,62.05649948120117,62.22050094604492,60.90299987792969,60.92499923706055,34704000,GOOGL
2018-08-03,61.40052795410156,61.90800094604492,62.32600021362305,61.47100067138672,62.25899887084961,21264000,GOOGL
2018-08-06,61.376224517822266,61.88349914550781,62.12300109863281,61.5265007019043,62.08050155639648,22114000,GOOGL
2018-08-07,62.277286529541016,62.79199981689453,63.30400085449219,62.59000015258789,62.60049819946289,42506000,GOOGL
2018-08-08,62.54953384399414,63.06650161743164,63.58599853515625,62.60599899291992,62.83599853515625,34344000,GOOGL
2018-08-09,62.70474243164063,63.22299957275391,63.59799957275391,63.005001068115234,63.13650131225586,27326000,GOOGL
2018-08-10,62.11214065551758,62.6254997253418,63.060001373291016,62.358001708984375,62.95899963378906,26602000,GOOGL
2018-08-13,61.92023086547852,62.43199920654297,63.29850006103516,62.35150146484375,62.560001373291016,27500000,GOOGL
2018-08-14,62.391334533691406,62.90700149536133,63.02949905395508,61.97700119018555,62.625,28080000,GOOGL
2018-08-15,61.10596084594727,61.61100006103516,62.5989990234375,61.3120002746582,62.2140007019043,37052000,GOOGL
2018-08-16,60.7013053894043,61.20299911499024,62.185001373291016,60.98149871826172,62.0994987487793,32176000,GOOGL
2018-08-17,60.294166564941406,60.79249954223633,61.34749984741211,60.20000076293945,61.10200119018555,33092000,GOOGL
2018-08-20,60.59666442871094,61.09749984741211,61.295501708984375,60.435001373291016,61.03300094604492,22218000,GOOGL
2018-08-21,60.37152862548828,60.87049865722656,61.63800048828125,60.75149917602539,61.1510009765625,23082000,GOOGL
2018-08-22,60.58674621582031,61.087501525878906,61.32649993896485,60.6609992980957,60.71099853515625,22296000,GOOGL
2018-08-23,60.55748748779297,61.05799865722656,61.75849914550781,60.96749877929688,60.99399948120117,24666000,GOOGL
2018-08-24,61.33060836791992,61.837501525878906,61.869998931884766,61.07099914550781,61.29999923706055,24454000,GOOGL
2018-08-27,62.29859924316406,62.8134994506836,62.89350128173828,62.03400039672852,62.20700073242188,28580000,GOOGL
2018-08-28,61.782371520996094,62.292999267578125,62.82799911499024,62.14849853515625,62.79499816894531,27330000,GOOGL
2018-08-29,62.714168548583984,63.23249816894531,63.35850143432617,62.63999938964844,62.75,36926000,GOOGL
2018-08-30,62.20785903930664,62.72200012207031,63.4744987487793,62.36050033569336,63.16999816894531,30104000,GOOGL
2018-08-31,61.08512878417969,61.59000015258789,62.62749862670898,61.28749847412109,62.61050033569336,42308000,GOOGL
2018-09-04,60.06902694702149,60.56549835205078,61.39350128173828,60.32799911499024,61.1259994506836,41458000,GOOGL
2018-09-05,59.46353912353516,59.95500183105469,60.743499755859375,58.766998291015625,60.46099853515625,53988000,GOOGL
2018-09-06,58.71422576904297,59.199501037597656,59.949501037597656,58.18050003051758,59.92850112915039,46854000,GOOGL
2018-09-07,58.396854400634766,58.87950134277344,59.4275016784668,58.4635009765625,58.59999847412109,32658000,GOOGL
2018-09-10,58.27138900756836,58.75299835205078,59.33300018310547,58.53049850463867,59.209999084472656,27670000,GOOGL
2018-09-11,59.01176834106445,59.4995002746582,59.547000885009766,58.29750061035156,58.55500030517578,29254000,GOOGL
2018-09-12,58.09980392456055,58.58000183105469,59.53450012207031,58.30799865722656,59.09999847412109,35716000,GOOGL
2018-09-13,58.62248229980469,59.10699844360352,59.39300155639648,58.46099853515625,58.98500061035156,40068000,GOOGL
2018-09-14,58.41619110107422,58.89899826049805,59.400001525878906,58.67599868774414,59.400001525878906,24176000,GOOGL
2018-09-17,57.51613235473633,57.99150085449219,59.09099960327149,57.92300033569336,58.88850021362305,34096000,GOOGL
2018-09-18,57.87714385986328,58.355499267578125,59.06650161743164,58.07149887084961,58.132999420166016,32314000,GOOGL
2018-09-19,58.232215881347656,58.7135009765625,58.8134994506836,57.930999755859375,58.448001861572266,25962000,GOOGL
2018-09-20,59.090118408203125,59.57849884033203,59.70000076293945,58.8125,59.03350067138672,29244000,GOOGL
2018-09-21,58.12559127807617,58.60599899291992,59.82899856567383,58.60300064086914,59.74599838256836,91222000,GOOGL
2018-09-24,58.49454116821289,58.97800064086914,59.259498596191406,57.57500076293945,57.97050094604492,31150000,GOOGL
2018-09-25,59.205169677734375,59.69449996948242,59.84299850463867,58.704498291015625,59.212501525878906,33152000,GOOGL
2018-09-26,59.21358871459961,59.70299911499024,60.36199951171875,59.27000045776367,59.68450164794922,37650000,GOOGL
2018-09-27,59.87314987182617,60.36800003051758,60.84299850463867,59.90250015258789,60.0,36274000,GOOGL
2018-09-28,59.859256744384766,60.354000091552734,60.42250061035156,59.89149856567383,60.204498291015625,35612000,GOOGL
2018-10-01,59.93116760253906,60.42649841308594,61.209999084472656,60.15950012207031,60.650001525878906,33164000,GOOGL
2018-10-02,59.88703536987305,60.38199996948242,61.22600173950195,59.983001708984375,60.33349990844727,40180000,GOOGL
2018-10-03,60.0799446105957,60.57649993896485,60.70899963378906,60.10749816894531,60.59999847412109,26246000,GOOGL
2018-10-04,58.37106704711914,58.85350036621094,60.29499816894531,58.192501068115234,60.25149917602539,46576000,GOOGL
2018-10-05,57.91284942626953,58.39149856567383,59.09999847412109,57.71599960327149,58.79999923706055,31852000,GOOGL
2018-10-08,57.32223129272461,57.79600143432617,58.792999267578125,56.77000045776367,58.0,46190000,GOOGL
2018-10-09,56.78913879394531,57.25849914550781,58.07749938964844,57.20849990844727,57.56549835205078,33690000,GOOGL
2018-10-10,54.16036987304688,54.608001708984375,56.85100173950195,54.57550048828125,56.81999969482422,58980000,GOOGL
2018-10-11,54.08994674682617,54.5369987487793,55.803001403808594,53.79449844360352,53.95199966430664,67696000,GOOGL
2018-10-12,55.56773376464844,56.027000427246094,56.291500091552734,54.75149917602539,55.98199844360352,49370000,GOOGL
2018-10-15,54.67015075683594,55.12200164794922,56.09000015258789,54.9109992980957,55.900001525878906,30074000,GOOGL
2018-10-16,56.18959426879883,56.65399932861328,56.81850051879883,55.587501525878906,55.67399978637695,38378000,GOOGL
2018-10-17,55.9173469543457,56.37950134277344,57.34999847412109,55.70000076293945,57.0,35652000,GOOGL
2018-10-18,54.44551086425781,54.89550018310547,56.61750030517578,54.31700134277344,56.5,46152000,GOOGL
2018-10-19,54.8060302734375,55.25899887084961,56.04750061035156,54.85150146484375,55.18550109863281,41286000,GOOGL
2018-10-22,55.11299133300781,55.56850051879883,56.08449935913086,55.0,55.6254997253418,27116000,GOOGL
2018-10-23,55.288536071777344,55.74549865722656,55.900001525878906,53.95050048828125,54.56449890136719,37686000,GOOGL
2018-10-24,52.4227294921875,52.85599899291992,55.83100128173828,52.75299835205078,55.75,49286000,GOOGL
2018-10-25,54.7271842956543,55.179500579833984,55.89099884033203,53.77750015258789,54.01499938964844,72956000,GOOGL
2018-10-26,53.74331283569336,54.1875,55.84999847412109,52.11149978637695,52.416500091552734,106438000,GOOGL
2018-10-29,51.31240463256836,51.73649978637695,55.44150161743164,50.36000061035156,54.82699966430664,81290000,GOOGL
2018-10-30,52.04534530639648,52.47549819946289,52.54499816894531,50.69850158691406,51.0004997253418,59768000,GOOGL
2018-10-31,54.08201217651367,54.52899932861328,55.400001525878906,53.40999984741211,53.40999984741211,70916000,GOOGL
2018-11-01,53.85390090942383,54.29899978637695,54.994998931884766,53.89099884033203,54.56999969482422,40132000,GOOGL
2018-11-02,53.13533782958984,53.574501037597656,54.900001525878906,53.382999420166016,54.45000076293945,43438000,GOOGL
2018-11-05,52.353797912597656,52.7864990234375,53.66749954223633,51.70000076293945,53.62649917602539,45358000,GOOGL
2018-11-06,53.04012298583984,53.47850036621094,53.99100112915039,52.68050003051758,52.7509994506836,28660000,GOOGL
2018-11-07,54.95777893066406,55.4119987487793,55.49649810791016,54.02949905395508,54.17449951171875,43388000,GOOGL
2018-11-08,54.28285598754883,54.73149871826172,55.4109992980957,54.21799850463867,55.3650016784668,33694000,GOOGL
2018-11-09,53.40956878662109,53.85100173950195,54.41749954223633,53.2130012512207,54.20100021362305,34860000,GOOGL
2018-11-12,52.03791046142578,52.46799850463867,53.70500183105469,52.01750183105469,53.65650177001953,34002000,GOOGL
2018-11-13,51.96897888183594,52.39849853515625,53.33349990844727,52.02000045776367,52.740501403808594,25750000,GOOGL
2018-11-14,52.2967643737793,52.729000091552734,53.28950119018555,52.05550003051758,53.0,34666000,GOOGL
2018-11-15,53.11352157592773,53.5525016784668,53.94350051879883,52.06449890136719,52.573001861572266,41584000,GOOGL
2018-11-16,52.97565841674805,53.41350173950195,53.62200164794922,52.744998931884766,53.26150131225586,35366000,GOOGL
2018-11-19,50.949893951416016,51.37099838256836,53.400001525878906,51.14350128173828,53.16949844360352,45684000,GOOGL
2018-11-20,51.10015869140625,51.522499084472656,51.86750030517578,50.11050033569336,50.36449813842773,54458000,GOOGL
2018-11-21,51.743839263916016,52.17150115966797,52.73550033569336,51.97299957275391,52.26549911499024,29698000,GOOGL
2018-11-23,51.082801818847656,51.505001068115234,52.150001525878906,51.42599868774414,51.67499923706055,14178000,GOOGL
2018-11-26,52.36421203613281,52.797000885009766,52.84999847412109,51.98849868774414,52.20000076293945,31558000,GOOGL
2018-11-27,52.18271255493164,52.61399841308594,53.3380012512207,52.275001525878906,52.56700134277344,33048000,GOOGL
2018-11-28,54.14201354980469,54.589500427246094,54.64300155639648,52.147499084472656,52.87300109863281,46042000,GOOGL
2018-11-29,54.28036880493164,54.729000091552734,55.00749969482422,54.09999847412109,54.17649841308594,31004000,GOOGL
2018-11-30,55.0276985168457,55.48249816894531,55.48249816894531,54.15900039672852,54.78150177001953,59668000,GOOGL
2018-12-03,55.360450744628906,55.81800079345703,56.75,55.58649826049805,56.608001708984375,57532000,GOOGL
2018-12-04,52.68803405761719,53.12350082397461,55.71200180053711,53.03900146484375,55.64950180053711,45630000,GOOGL
2018-12-06,53.46213912963867,53.90399932861328,53.97100067138672,52.124000549316406,52.25,47436000,GOOGL
2018-12-07,51.90004348754883,52.32899856567383,54.25149917602539,51.96849822998047,53.61149978637695,42682000,GOOGL
2018-12-10,52.22734069824219,52.65900039672852,52.97999954223633,51.650001525878906,52.14699935913086,33652000,GOOGL
2018-12-11,52.64737701416016,53.08250045776367,53.52000045776367,52.505001068115234,53.34700012207031,33852000,GOOGL
2018-12-12,53.24642562866211,53.686500549316406,54.58649826049805,53.5984992980957,53.854000091552734,28960000,GOOGL
2018-12-13,53.23699569702149,53.67699813842773,54.42100143432617,53.2495002746582,53.78350067138672,24986000,GOOGL
2018-12-14,52.15444564819336,52.58549880981445,53.58599853515625,52.46849822998047,53.0009994506836,36358000,GOOGL
2018-12-17,50.86212921142578,51.282501220703125,53.11899948120117,50.83150100708008,52.35049819946289,49932000,GOOGL
2018-12-18,51.74284362792969,52.170501708984375,52.984500885009766,51.52399826049805,51.70000076293945,43640000,GOOGL
2018-12-19,51.34859848022461,51.77299880981445,53.78549957275391,50.97150039672852,52.36449813842773,58264000,GOOGL
2018-12-20,50.75947570800781,51.17900085449219,52.37200164794922,50.39300155639648,51.29999923706055,53674000,GOOGL
2018-12-21,49.15621948242188,49.5625,51.88349914550781,49.05950164794922,51.60200119018555,104656000,GOOGL
2018-12-24,48.82991790771485,49.23350143432617,50.60599899291992,48.882999420166016,49.21599960327149,36360000,GOOGL
2018-12-26,51.96303176879883,52.39250183105469,52.42250061035156,49.63249969482422,49.89950180053711,46318000,GOOGL
2018-12-27,52.21345520019531,52.64500045776367,52.66699981689453,50.34999847412109,51.310001373291016,45996000,GOOGL
2018-12-28,51.90500259399414,52.33399963378906,53.21149826049805,52.09999847412109,52.97499847412109,34398000,GOOGL
2018-12-31,51.81970977783203,52.24800109863281,53.14950180053711,51.652000427246094,52.89149856567383,33110000,GOOGL
2019-01-02,52.301734924316406,52.73400115966797,53.03950119018555,51.26399993896485,51.36000061035156,31868000,GOOGL
2019-01-03,50.85320663452149,51.27349853515625,53.3129997253418,51.118499755859375,52.53350067138672,41960000,GOOGL
2019-01-04,53.46163940429688,53.90349960327149,54.0,51.84299850463867,52.12799835205078,46022000,GOOGL
2019-01-07,53.35502243041992,53.79600143432617,54.1349983215332,53.13199996948242,54.04850006103516,47446000,GOOGL
2019-01-08,53.82364654541016,54.26850128173828,54.66749954223633,53.41749954223633,54.29999923706055,35414000,GOOGL
2019-01-09,53.6391716003418,54.08250045776367,54.58200073242188,53.71849822998047,54.39950180053711,26998000,GOOGL
2019-01-10,53.49932861328125,53.94150161743164,53.990501403808594,53.23400115966797,53.74700164794922,26598000,GOOGL
2019-01-11,52.78721237182617,53.2234992980957,53.66849899291992,52.82149887084961,53.494998931884766,30864000,GOOGL
2019-01-14,52.144527435302734,52.57550048828125,52.92250061035156,52.4275016784668,52.66699981689453,28490000,GOOGL
2019-01-15,53.88018035888672,54.32550048828125,54.41350173950195,52.72200012207031,52.9005012512207,37518000,GOOGL
2019-01-16,54.02894973754883,54.47549819946289,55.11800003051758,54.4005012512207,54.5,38280000,GOOGL
2019-01-17,54.505516052246094,54.95600128173828,55.03499984741211,54.16299819946289,54.39950180053711,24896000,GOOGL
2019-01-18,54.911163330078125,55.3650016784668,55.900001525878906,54.9640007019043,55.429500579833984,44892000,GOOGL
2019-01-22,53.48941040039063,53.93149948120117,54.94850158691406,53.54449844360352,54.79999923706055,39632000,GOOGL
2019-01-23,53.77604293823242,54.22050094604492,54.647499084472656,53.37850189208984,54.34299850463867,25194000,GOOGL
2019-01-24,53.75571060180664,54.20000076293945,54.400001525878906,53.5009994506836,54.1254997253418,29114000,GOOGL
2019-01-25,54.6240348815918,55.07550048828125,55.167999267578125,54.59000015258789,54.71149826049805,23260000,GOOGL
2019-01-28,53.5504035949707,53.99300003051758,54.66849899291992,53.730499267578125,54.50350189208984,29334000,GOOGL
2019-01-29,53.06442260742188,53.50299835205078,54.23649978637695,53.30099868774414,54.05199813842773,19704000,GOOGL
2019-01-30,54.44947814941406,54.89950180053711,54.97600173950195,53.83200073242188,53.86800003051758,29452000,GOOGL
2019-01-31,55.83303451538086,56.29449844360352,56.38349914550781,55.26250076293945,55.61199951171875,40232000,GOOGL
2019-02-01,55.47251892089844,55.930999755859375,56.720001220703125,55.712501525878906,56.11449813842773,33116000,GOOGL
2019-02-04,56.60317611694336,57.07099914550781,57.117000579833984,55.8754997253418,55.95050048828125,78408000,GOOGL
2019-02-05,57.12138366699219,57.59349822998047,57.63850021362305,56.18000030517578,56.48149871826172,82296000,GOOGL
2019-02-06,55.684268951416016,56.14450073242188,57.70000076293945,55.917999267578125,57.4635009765625,48256000,GOOGL
2019-02-07,54.84223175048828,55.295501708984375,55.5994987487793,54.679500579833984,55.59099960327149,38298000,GOOGL
2019-02-08,54.667179107666016,55.11899948120117,55.255001068115234,54.71200180053711,54.74399948120117,21766000,GOOGL
2019-02-11,54.65427780151367,55.10599899291992,55.67150115966797,55.0,55.1875,18498000,GOOGL
2019-02-12,55.91684722900391,56.37900161743164,56.64300155639648,55.55049896240234,55.55049896240234,35036000,GOOGL
2019-02-13,55.96891403198242,56.43149948120117,57.14250183105469,56.29999923706055,56.652000427246094,28042000,GOOGL
2019-02-14,55.9971809387207,56.459999084472656,56.80649948120117,55.85449981689453,56.25,21106000,GOOGL
2019-02-15,55.52260208129883,55.98149871826172,56.96500015258789,55.83599853515625,56.96500015258789,27826000,GOOGL
2019-02-19,55.86378479003906,56.32550048828125,56.48199844360352,55.83200073242188,55.83200073242188,21980000,GOOGL
2019-02-20,55.57020950317383,56.02949905395508,56.54650115966797,55.587501525878906,56.44400024414063,24090000,GOOGL
2019-02-21,54.75791931152344,55.21049880981445,55.95750045776367,54.89899826049805,55.93899917602539,33272000,GOOGL
2019-02-22,55.370361328125,55.82799911499024,55.86249923706055,55.025001525878906,55.48500061035156,29436000,GOOGL
2019-02-25,55.40855407714844,55.86650085449219,56.27000045776367,55.70550155639648,56.09650039672852,26208000,GOOGL
2019-02-26,55.64063262939453,56.10049819946289,56.321998596191406,55.334999084472656,55.71849822998047,35026000,GOOGL
2019-02-27,55.684268951416016,56.14450073242188,56.2864990234375,55.428001403808594,55.70050048828125,22092000,GOOGL
2019-02-28,55.86577606201172,56.32749938964844,56.699501037597656,55.920501708984375,55.95000076293945,27422000,GOOGL
2019-03-01,56.95526123046875,57.42599868774414,57.5,56.54999923706055,56.54999923706055,34086000,GOOGL
2019-03-04,57.19825744628906,57.67100143432617,58.2760009765625,56.91249847412109,57.72800064086914,35490000,GOOGL
2019-03-05,57.98028945922852,58.45949935913086,58.824501037597656,57.6510009765625,57.79999923706055,40094000,GOOGL
2019-03-06,57.76953887939453,58.24700164794922,58.73699951171875,58.15250015258789,58.5880012512207,23602000,GOOGL
2019-03-07,57.0708122253418,57.54249954223633,58.17900085449219,57.08549880981445,58.025001525878906,30086000,GOOGL
2019-03-08,57.02717590332031,57.49850082397461,57.67250061035156,56.5099983215332,56.69499969482422,23694000,GOOGL
2019-03-11,58.47966766357422,58.9630012512207,58.99549865722656,57.57849884033203,57.59999847412109,30032000,GOOGL
2019-03-12,59.37178802490234,59.86249923706055,60.28549957275391,59.1150016784668,59.1150016784668,42220000,GOOGL
2019-03-13,59.4615478515625,59.95299911499024,60.35599899291992,59.89550018310547,60.29650115966797,25888000,GOOGL
2019-03-14,59.137725830078125,59.62649917602539,60.23500061035156,59.561500549316406,59.95100021362305,27302000,GOOGL
2019-03-15,59.027137756347656,59.51499938964844,60.08599853515625,59.35049819946289,59.900001525878906,51886000,GOOGL
2019-03-18,58.94036483764648,59.4275016784668,59.747501373291016,59.07400131225586,59.484500885009766,24442000,GOOGL
2019-03-19,59.630157470703125,60.12300109863281,60.170501708984375,59.47299957275391,59.58599853515625,29788000,GOOGL
2019-03-20,60.81882858276367,61.32149887084961,61.4995002746582,59.97949981689453,60.06999969482422,41508000,GOOGL
2019-03-21,61.29986190795898,61.80649948120117,61.821998596191406,60.82899856567383,61.0,28150000,GOOGL
2019-03-22,59.88753509521485,60.38249969482422,61.68149948120117,60.29999923706055,61.442501068115234,34422000,GOOGL
2019-03-25,59.37823867797852,59.86899948120117,60.47200012207031,59.5,59.97800064086914,27576000,GOOGL
2019-03-26,59.00432586669922,59.492000579833984,60.38249969482422,59.0880012512207,60.259498596191406,30752000,GOOGL
2019-03-27,58.41767883300781,58.9005012512207,59.59600067138672,58.21149826049805,59.59600067138672,29428000,GOOGL
2019-03-28,58.13302612304688,58.61349868774414,58.86249923706055,58.17150115966797,58.775001525878906,22402000,GOOGL
2019-03-29,58.36214447021485,58.84450149536133,59.19850158691406,58.31900024414063,59.00899887084961,30890000,GOOGL
2019-04-01,59.45758438110352,59.94900131225586,60.0099983215332,59.31800079345703,59.37699890136719,27706000,GOOGL
2019-04-02,59.78289413452149,60.277000427246094,60.29050064086914,59.5620002746582,60.00249862670898,18288000,GOOGL
2019-04-03,60.04423904418945,60.54050064086914,61.02999877929688,60.25400161743164,60.6349983215332,22180000,GOOGL
2019-04-04,60.47269058227539,60.97249984741211,61.02750015258789,60.45199966430664,60.56449890136719,21022000,GOOGL
2019-04-05,60.07596969604492,60.5724983215332,61.01950073242188,60.50149917602539,60.96500015258789,20012000,GOOGL
2019-04-08,59.91876602172852,60.41400146484375,60.6974983215332,60.23500061035156,60.55550003051758,21750000,GOOGL
2019-04-09,59.64156723022461,60.134498596191406,60.35749816894531,59.91899871826172,60.09450149536133,19668000,GOOGL
2019-04-10,59.82802581787109,60.3224983215332,60.446998596191406,60.03300094604492,60.25450134277344,15510000,GOOGL
2019-04-11,59.983734130859375,60.47949981689453,60.637001037597656,60.22700119018555,60.44499969482422,16998000,GOOGL
2019-04-12,60.635353088378906,61.13650131225586,61.15250015258789,60.66450119018555,60.78099822998047,24312000,GOOGL
2019-04-15,60.82379150390625,61.32649993896485,61.46500015258789,60.72800064086914,61.204498291015625,23796000,GOOGL
2019-04-16,61.0905876159668,61.59550094604492,61.79899978637695,61.25199890136719,61.5,22622000,GOOGL
2019-04-17,61.49871826171875,62.00699996948242,62.255001068115234,61.64500045776367,61.84999847412109,30366000,GOOGL
2019-04-18,61.56466674804688,62.07350158691406,62.297000885009766,61.97050094604492,62.25,24750000,GOOGL
2019-04-22,62.17413711547852,62.6879997253418,62.71699905395508,61.66849899291992,61.83349990844727,19084000,GOOGL
2019-04-23,63.008731842041016,63.52949905395508,63.72150039672852,62.5984992980957,62.83200073242188,31868000,GOOGL
2019-04-24,62.48605346679688,63.00249862670898,63.70000076293945,62.990501403808594,63.52949905395508,23396000,GOOGL
2019-04-25,62.847564697265625,63.367000579833984,63.63999938964844,62.900001525878906,63.51499938964844,31344000,GOOGL
2019-04-26,63.34743118286133,63.87099838256836,63.945499420166016,63.25,63.66899871826172,27228000,GOOGL
2019-04-29,64.27873229980469,64.80999755859375,64.84850311279297,63.58549880981445,64.02549743652344,72368000,GOOGL
2019-04-30,59.45659637451172,59.948001861572266,60.04899978637695,59.150001525878906,59.53150177001953,133178000,GOOGL
2019-05-01,58.18510055541992,58.66600036621094,59.962501525878906,58.58399963378906,59.875,74340000,GOOGL
2019-05-02,57.84739303588867,58.32550048828125,58.96900177001953,57.916500091552734,58.630001068115234,45098000,GOOGL
2019-05-03,58.98994827270508,59.477500915527344,59.56999969482422,58.6775016784668,58.87049865722656,41588000,GOOGL
2019-05-06,59.1838493347168,59.67300033569336,59.77149963378906,58.55799865722656,58.59999847412109,31774000,GOOGL
2019-05-07,58.4598388671875,58.94300079345703,59.73849868774414,58.25,59.29050064086914,36604000,GOOGL
2019-05-08,58.05914306640625,58.53900146484375,59.2135009765625,58.38150024414063,58.86449813842773,25520000,GOOGL
2019-05-09,57.9197998046875,58.39849853515625,58.70349884033203,57.73199844360352,58.130001068115234,29556000,GOOGL
2019-05-10,57.9034309387207,58.38199996948242,58.81399917602539,57.31850051879883,58.44200134277344,31650000,GOOGL
2019-05-13,56.363651275634766,56.829498291015625,57.5984992980957,56.275001525878906,57.262001037597656,45626000,GOOGL
2019-05-14,55.781959533691406,56.24300003051758,57.243499755859375,56.17649841308594,57.11600112915039,40392000,GOOGL
2019-05-15,58.06013870239258,58.540000915527344,58.915000915527344,56.06999969482422,56.12749862670898,59302000,GOOGL
2019-05-16,58.73951721191406,59.22499847412109,59.70800018310547,58.42250061035156,58.59199905395508,35308000,GOOGL
2019-05-17,57.9599609375,58.43899917602539,59.31449890136719,58.32099914550781,58.791500091552734,25362000,GOOGL
2019-05-20,56.76385498046875,57.233001708984375,57.650001525878906,56.90700149536133,57.650001525878906,30602000,GOOGL
2019-05-21,57.248836517333984,57.72200012207031,57.900001525878906,57.16550064086914,57.7239990234375,20562000,GOOGL
2019-05-22,57.31876373291016,57.79249954223633,58.18899917602539,57.54999923706055,57.5625,18826000,GOOGL
2019-05-23,56.79757308959961,57.266998291015625,57.50249862670898,56.65800094604492,57.30350112915039,25214000,GOOGL
2019-05-24,56.463829040527344,56.93050003051758,57.71799850463867,56.83549880981445,57.59999847412109,18554000,GOOGL
2019-05-28,56.51094055175781,56.97800064086914,57.824501037597656,56.93349838256836,57.07400131225586,20948000,GOOGL
2019-05-29,55.53798294067383,55.99700164794922,56.75,55.59749984741211,56.6349983215332,36230000,GOOGL
2019-05-30,55.61087417602539,56.070499420166016,56.34000015258789,55.79499816894531,56.00749969482422,18088000,GOOGL
2019-05-31,54.87149429321289,55.32500076293945,55.66999816894531,55.16749954223633,55.28200149536133,31582000,GOOGL
2019-06-03,51.511260986328125,51.9370002746582,53.34999847412109,51.35150146484375,53.34650039672852,96890000,GOOGL
2019-06-04,52.29230117797852,52.7244987487793,52.922000885009766,51.80149841308594,52.2244987487793,60512000,GOOGL
2019-06-05,51.80384063720703,52.23199844360352,52.84049987792969,51.650001525878906,52.75,46988000,GOOGL
2019-06-06,51.95856475830078,52.38800048828125,52.5,51.7755012512207,52.31050109863281,29020000,GOOGL
2019-06-07,52.980613708496094,53.41849899291992,53.67150115966797,52.557498931884766,52.7140007019043,43828000,GOOGL
2019-06-10,53.6942138671875,54.13800048828125,54.742000579833984,53.76399993896485,53.84999847412109,28510000,GOOGL
2019-06-11,53.608917236328125,54.05199813842773,55.20050048828125,53.97850036621094,54.8494987487793,33508000,GOOGL
2019-06-12,53.5127182006836,53.95500183105469,54.1259994506836,53.47999954223633,53.997501373291016,23670000,GOOGL
2019-06-13,54.10333633422852,54.55049896240234,54.829498291015625,54.12850189208984,54.23550033569336,20814000,GOOGL
2019-06-14,53.8697624206543,54.31499862670898,54.73799896240234,54.07400131225586,54.48699951171875,24582000,GOOGL
2019-06-17,54.24615859985352,54.69449996948242,55.06399917602539,54.400001525878906,54.45500183105469,19770000,GOOGL
2019-06-18,54.80900573730469,55.262001037597656,55.93899917602539,55.03950119018555,55.57500076293945,34526000,GOOGL
2019-06-19,54.77280426025391,55.22549819946289,55.47150039672852,54.80149841308594,55.36199951171875,26714000,GOOGL
2019-06-20,55.203739166259766,55.65999984741211,56.13600158691406,55.34999847412109,56.084999084472656,24018000,GOOGL
2019-06-21,55.807254791259766,56.26850128173828,56.32849884033203,55.48600006103516,55.49300003051758,50774000,GOOGL
2019-06-24,55.3773078918457,55.834999084472656,56.17850112915039,55.66550064086914,56.0,24236000,GOOGL
2019-06-25,53.9332389831543,54.37900161743164,55.78499984741211,54.22999954223633,55.75400161743164,31644000,GOOGL
2019-06-26,53.57321166992188,54.01599884033203,54.75600051879883,53.68450164794922,54.54999923706055,34698000,GOOGL
2019-06-27,53.390228271484375,53.83150100708008,54.42300033569336,53.79249954223633,54.337501525878906,24078000,GOOGL
2019-06-28,53.69620132446289,54.13999938964844,54.13999938964844,53.68999862670898,53.86149978637695,33672000,GOOGL
2019-07-01,54.54915237426758,55.0,55.429500579833984,54.76649856567383,55.05199813842773,29196000,GOOGL
2019-07-02,55.17398834228516,55.630001068115234,55.64450073242188,54.98350143432617,55.24150085449219,20630000,GOOGL
2019-07-03,55.68922805786133,56.14950180053711,56.39950180053711,55.74250030517578,55.92499923706055,20154000,GOOGL
2019-07-05,56.16925430297852,56.63349914550781,56.73249816894531,55.875,55.96849822998047,29794000,GOOGL
2019-07-08,55.38177108764648,55.839500427246094,56.36050033569336,55.5880012512207,56.29349899291992,29888000,GOOGL
2019-07-09,55.75369644165039,56.214500427246094,56.39300155639648,55.35749816894531,55.51599884033203,29472000,GOOGL
2019-07-10,56.577880859375,57.045501708984375,57.117000579833984,56.53300094604492,56.61600112915039,30710000,GOOGL
2019-07-11,56.735084533691406,57.20399856567383,57.6619987487793,56.97650146484375,57.30799865722656,26004000,GOOGL
2019-07-12,56.79757308959961,57.266998291015625,57.375,56.928001403808594,57.14649963378906,21878000,GOOGL
2019-07-15,57.053955078125,57.5255012512207,57.53400039672852,57.0,57.266998291015625,21164000,GOOGL
2019-07-16,57.20024108886719,57.67300033569336,57.92900085449219,57.33649826049805,57.33649826049805,25352000,GOOGL
2019-07-17,56.86699676513672,57.33700180053711,57.922000885009766,57.33100128173828,57.54600143432617,19538000,GOOGL
2019-07-18,56.89179229736328,57.36199951171875,57.40850067138672,56.64300155639648,57.09999847412109,25450000,GOOGL
2019-07-19,56.11371994018555,56.57749938964844,57.57899856567383,56.5625,57.46599960327149,23184000,GOOGL
2019-07-22,56.49358367919922,56.96049880981445,57.0009994506836,56.260501861572266,56.77349853515625,28914000,GOOGL
2019-07-23,56.93196105957031,57.40250015258789,57.44300079345703,56.64250183105469,57.17250061035156,20648000,GOOGL
2019-07-24,56.51937103271485,56.98649978637695,57.27299880981445,56.42549896240234,56.63100051879883,27192000,GOOGL
2019-07-25,56.33141708374024,56.797000885009766,57.179500579833984,56.18550109863281,56.9474983215332,54762000,GOOGL
2019-07-26,61.75063705444336,62.26100158691406,63.41949844360352,61.400001525878906,61.400001525878906,121216000,GOOGL
2019-07-29,61.58301544189453,62.09199905395508,62.449501037597656,61.5099983215332,62.125,41382000,GOOGL
2019-07-30,60.89668655395508,61.400001525878906,61.84550094604492,61.26599884033203,61.34999847412109,28616000,GOOGL
2019-07-31,60.41070938110352,60.90999984741211,61.74549865722656,60.40900039672852,61.243499755859375,39960000,GOOGL
2019-08-01,60.09233856201172,60.5890007019043,61.81499862670898,60.34999847412109,60.88150024414063,35426000,GOOGL
2019-08-02,59.3256721496582,59.81600189208984,60.47499847412109,59.5,60.150001525878906,34910000,GOOGL
2019-08-05,57.26421737670898,57.73749923706055,58.84400177001953,57.13750076293945,58.64849853515625,47840000,GOOGL
2019-08-06,58.07401657104492,58.55400085449219,59.06999969482422,58.07649993896485,58.2760009765625,36014000,GOOGL
2019-08-07,58.31354141235352,58.795501708984375,58.993499755859375,57.54199981689453,57.88999938964844,30686000,GOOGL
2019-08-08,59.81513214111328,60.30950164794922,60.31399917602539,58.70000076293945,59.32149887084961,30116000,GOOGL
2019-08-09,58.95771408081055,59.44499969482422,60.22299957275391,59.24449920654297,59.9995002746582,20418000,GOOGL
2019-08-12,58.243614196777344,58.72499847412109,59.28049850463867,58.43600082397461,59.0,22064000,GOOGL
2019-08-13,59.346004486083984,59.83649826049805,60.27149963378906,58.64950180053711,58.71749877929688,28434000,GOOGL
2019-08-14,57.73532485961914,58.212501525878906,59.13949966430664,58.05350112915039,58.80350112915039,35430000,GOOGL
2019-08-15,57.98673629760742,58.46599960327149,58.82099914550781,58.150001525878906,58.42150115966797,28506000,GOOGL
2019-08-16,58.47718811035156,58.96049880981445,59.19200134277344,58.650001525878906,59.03950119018555,24916000,GOOGL
2019-08-19,59.52998352050781,60.02199935913086,60.46950149536133,59.52000045776367,59.59149932861328,24450000,GOOGL
2019-08-20,58.69141006469727,59.17649841308594,59.900001525878906,59.15250015258789,59.76750183105469,20206000,GOOGL
2019-08-21,59.09061050415039,59.57899856567383,60.02799987792969,59.39599990844727,59.79100036621094,14152000,GOOGL
2019-08-22,59.08763885498047,59.57600021362305,59.93899917602539,58.945499420166016,59.68999862670898,17352000,GOOGL
2019-08-23,57.2061882019043,57.67900085449219,59.78350067138672,57.5,59.25849914550781,36254000,GOOGL
2019-08-26,58.07897186279297,58.55899810791016,58.59299850463867,57.74250030517578,57.97249984741211,21166000,GOOGL
2019-08-27,58.061126708984375,58.54100036621094,59.25,58.22800064086914,59.150001525878906,23460000,GOOGL
2019-08-28,58.206424713134766,58.6875,58.92499923706055,58.01250076293945,58.243499755859375,16810000,GOOGL
2019-08-29,59.22253036499024,59.71200180053711,59.95949935913086,59.26399993896485,59.32099914550781,19636000,GOOGL
2019-08-30,59.038551330566406,59.5265007019043,60.01750183105469,59.2859992980957,60.01750183105469,18064000,GOOGL
2019-09-03,57.99814224243164,58.477500915527344,59.45399856567383,58.18550109863281,59.09249877929688,25908000,GOOGL
2019-09-04,58.62893295288086,59.11349868774414,59.24399948120117,58.57649993896485,58.97249984741211,21312000,GOOGL
2019-09-05,60.1126708984375,60.609500885009766,60.70000076293945,59.634498596191406,59.68299865722656,26394000,GOOGL
2019-09-06,59.82157516479492,60.31600189208984,60.647499084472656,60.16299819946289,60.45700073242188,18972000,GOOGL
2019-09-09,59.769508361816406,60.26350021362305,61.02750015258789,59.65850067138672,60.354000091552734,31854000,GOOGL
2019-09-10,59.79083251953125,60.28499984741211,60.5,59.80049896240234,59.804500579833984,27922000,GOOGL
2019-09-11,60.49996948242188,61.0,61.12350082397461,60.11399841308594,60.19449996948242,23522000,GOOGL
2019-09-12,61.242332458496094,61.74850082397461,62.12099838256836,61.12799835205078,61.17350006103516,31644000,GOOGL
2019-09-13,61.493263244628906,62.00149917602539,62.0525016784668,61.354000091552734,61.605499267578125,23676000,GOOGL
2019-09-16,61.076698303222656,61.58150100708008,61.95100021362305,61.259498596191406,61.52199935913086,28218000,GOOGL
2019-09-17,60.98992156982422,61.49399948120117,61.75,61.16749954223633,61.58150100708008,20806000,GOOGL
2019-09-18,61.12728500366211,61.63249969482422,61.8120002746582,60.82350158691406,61.512001037597656,17440000,GOOGL
2019-09-19,61.42978286743164,61.9375,62.21699905395508,61.615501403808594,61.61600112915039,16554000,GOOGL
2019-09-20,60.98793029785156,61.492000579833984,62.13999938964844,61.17900085449219,61.68199920654297,37692000,GOOGL
2019-09-23,61.22844696044922,61.734500885009766,61.98400115966797,61.18899917602539,61.32849884033203,20798000,GOOGL
2019-09-24,60.41715621948242,60.916500091552734,62.355499267578125,60.53200149536133,62.0,35804000,GOOGL
2019-09-25,61.78633499145508,62.297000885009766,62.4010009765625,60.459999084472656,60.80049896240234,26798000,GOOGL
2019-09-26,61.60533142089844,62.11449813842773,62.23350143432617,61.59099960327149,62.10699844360352,23166000,GOOGL
2019-09-27,60.7950325012207,61.29750061035156,62.2495002746582,60.7599983215332,62.14149856567383,34122000,GOOGL
2019-09-30,60.55650329589844,61.05699920654297,61.37049865722656,60.67100143432617,61.02999877929688,24470000,GOOGL
2019-10-01,59.805702209472656,60.29999923706055,61.64300155639648,60.27750015258789,61.1245002746582,24504000,GOOGL
2019-10-02,58.41321563720703,58.89599990844727,59.9379997253418,58.63150024414063,59.82500076293945,33030000,GOOGL
2019-10-03,58.98399353027344,59.47150039672852,59.54999923706055,58.15700149536133,59.16699981689453,28368000,GOOGL
2019-10-04,60.05167388916016,60.54800033569336,60.62300109863281,59.54850006103516,59.714500427246094,24282000,GOOGL
2019-10-07,59.91728973388672,60.41249847412109,60.945499420166016,60.21799850463867,60.34999847412109,17040000,GOOGL
2019-10-08,59.01871109008789,59.50650024414063,60.34349822998047,59.4739990234375,59.9384994506836,20086000,GOOGL
2019-10-09,59.62717819213867,60.119998931884766,60.42300033569336,59.90599822998047,60.06650161743164,15948000,GOOGL
2019-10-10,59.977783203125,60.4734992980957,60.78099822998047,59.89300155639648,59.93000030517578,12842000,GOOGL
2019-10-11,60.287227630615234,60.78549957275391,61.4375,60.68199920654297,61.20149993896485,22330000,GOOGL
2019-10-14,60.389381408691406,60.88850021362305,61.29399871826172,60.59400177001953,60.69449996948242,13296000,GOOGL
2019-10-15,61.60285186767578,62.11199951171875,62.35649871826172,61.04600143432617,61.07500076293945,27584000,GOOGL
2019-10-16,61.64054107666016,62.150001525878906,62.70949935913086,61.92649841308594,62.09049987792969,22986000,GOOGL
2019-10-17,62.12652206420898,62.63999938964844,63.1875,62.493499755859375,62.56999969482422,20958000,GOOGL
2019-10-18,61.71046447753906,62.22050094604492,62.90549850463867,62.00699996948242,62.734500885009766,31624000,GOOGL
2019-10-21,61.70401763916016,62.2140007019043,62.67549896240234,61.9995002746582,62.435001373291016,18094000,GOOGL
2019-10-22,61.5512809753418,62.060001373291016,62.436500549316406,61.99250030517578,62.2239990234375,22862000,GOOGL
2019-10-23,62.36604690551758,62.88150024414063,62.902000427246094,62.010501861572266,62.010501861572266,21282000,GOOGL
2019-10-24,62.4394416809082,62.95550155639648,63.14500045776367,62.61750030517578,62.95550155639648,20224000,GOOGL
2019-10-25,62.696815490722656,63.21500015258789,63.400001525878906,62.45750045776367,62.59999847412109,27104000,GOOGL
2019-10-28,63.92069625854492,64.4489974975586,64.96199798583984,63.615501403808594,63.75,65428000,GOOGL
2019-10-29,62.51631164550781,63.03300094604492,64.04000091552734,62.78049850463867,63.79999923706055,52654000,GOOGL
2019-10-30,62.51828384399414,63.03499984741211,63.4010009765625,62.532501220703125,62.75749969482422,29204000,GOOGL
2019-10-31,62.42406463623047,62.93999862670898,63.32600021362305,62.4739990234375,63.0,31904000,GOOGL
2019-11-01,63.09104919433594,63.61249923706055,63.650001525878906,62.98550033569336,63.290000915527344,28812000,GOOGL
2019-11-04,63.951927185058594,64.48049926757812,64.625,63.80550003051758,63.80550003051758,30632000,GOOGL
2019-11-05,64.04268646240234,64.5719985961914,64.86199951171875,64.46900177001953,64.55999755859375,25148000,GOOGL
2019-11-06,64.02135467529297,64.55049896240234,64.64949798583984,64.1135025024414,64.50450134277344,24626000,GOOGL
2019-11-07,64.81134033203125,65.34700012207031,66.13249969482422,64.6875,64.71399688720703,45140000,GOOGL
2019-11-08,64.91348266601562,65.44999694824219,65.85549926757812,65.07599639892578,65.07599639892578,30392000,GOOGL
2019-11-11,64.38188934326172,64.91400146484375,65.24500274658203,64.79350280761719,65.19999694824219,17234000,GOOGL
2019-11-12,64.32882690429688,64.8604965209961,65.46749877929688,64.71199798583984,64.92849731445312,28852000,GOOGL
2019-11-13,64.2777328491211,64.80899810791016,65.1259994506836,64.60749816894531,64.65899658203125,20538000,GOOGL
2019-11-14,64.92093658447266,65.4574966430664,65.78600311279297,64.6969985961914,64.75,28948000,GOOGL
2019-11-15,66.13042449951172,66.677001953125,66.677001953125,65.59449768066406,65.75250244140625,39286000,GOOGL
2019-11-18,65.4510498046875,65.99199676513672,66.69599914550781,65.80799865722656,66.61699676513672,27984000,GOOGL
2019-11-19,65.09152221679688,65.62950134277344,66.33149719238281,65.5885009765625,66.33149719238281,21864000,GOOGL
2019-11-20,64.55941009521484,65.09300231933594,65.6604995727539,64.46050262451172,65.56800079345703,28892000,GOOGL
2019-11-21,64.47412109375,65.00700378417969,65.55599975585938,64.5374984741211,64.9625015258789,25546000,GOOGL
2019-11-22,64.15328216552734,64.68350219726562,65.34500122070312,64.46800231933594,65.1500015258789,27776000,GOOGL
2019-11-25,64.74687194824219,65.28199768066406,65.52050018310547,64.78050231933594,64.81300354003906,23590000,GOOGL
2019-11-26,65.11185455322266,65.6500015258789,65.70050048828125,65.2020034790039,65.49549865722656,21910000,GOOGL
2019-11-27,65.0687026977539,65.60649871826172,65.88200378417969,65.47350311279297,65.77100372314453,18808000,GOOGL
2019-11-29,64.66999053955078,65.20449829101562,65.49749755859375,65.1614990234375,65.33000183105469,12802000,GOOGL
2019-12-02,63.91475296020508,64.44300079345703,65.27200317382812,64.01899719238281,65.12799835205078,26538000,GOOGL
2019-12-03,64.20634460449219,64.73699951171875,64.86150360107422,63.852500915527344,63.93299865722656,25270000,GOOGL
2019-12-04,65.40640258789062,65.9469985961914,66.2135009765625,65.15249633789062,65.30500030517578,35506000,GOOGL
2019-12-05,65.80413055419922,66.3479995727539,66.39900207519531,65.71600341796875,66.3499984741211,24408000,GOOGL
2019-12-06,66.42052459716797,66.96949768066406,67.12349700927734,66.5615005493164,66.63749694824219,32968000,GOOGL
2019-12-09,66.59906005859375,67.14949798583984,67.87750244140625,66.80349731445312,66.94300079345703,30842000,GOOGL
2019-12-10,66.59410095214844,67.14450073242188,67.4000015258789,66.69999694824219,66.99700164794922,17606000,GOOGL
2019-12-11,66.66156005859375,67.2125015258789,67.49449920654297,67.05500030517578,67.41500091552734,20480000,GOOGL
2019-12-12,66.8718032836914,67.42449951171875,67.72899627685547,66.91000366210938,67.1604995727539,29114000,GOOGL
2019-12-13,66.79146575927734,67.34349822998047,67.56749725341797,67.08300018310547,67.3949966430664,33170000,GOOGL
2019-12-16,67.477294921875,68.03500366210938,68.17649841308594,67.53050231933594,67.75,28128000,GOOGL
2019-12-17,67.1891860961914,67.74449920654297,68.21649932861328,67.53849792480469,68.12049865722656,32948000,GOOGL
2019-12-18,67.04139709472656,67.59549713134766,67.97149658203125,67.52300262451172,67.8499984741211,23330000,GOOGL
2019-12-19,67.26605224609375,67.8219985961914,67.87650299072266,67.4375,67.59549713134766,28922000,GOOGL
2019-12-20,67.0071792602539,67.56099700927734,68.19999694824219,67.5364990234375,68.15499877929688,50090000,GOOGL
2019-12-23,66.9779281616211,67.53150177001953,68.09249877929688,67.4000015258789,67.9365005493164,19936000,GOOGL
2019-12-24,66.67046356201172,67.22149658203125,67.60050201416016,67.20850372314453,67.510498046875,13468000,GOOGL
2019-12-26,67.56507110595703,68.12349700927734,68.16000366210938,67.27549743652344,67.32749938964844,23662000,GOOGL
2019-12-27,67.17677307128906,67.73200225830078,68.35250091552734,67.6500015258789,68.19999694824219,23212000,GOOGL
2019-12-30,66.43640899658203,66.9854965209961,67.8499984741211,66.89199829101562,67.84049987792969,19994000,GOOGL
2019-12-31,66.42052459716797,66.96949768066406,67.03299713134766,66.60649871826172,66.78949737548828,19514000,GOOGL
2020-01-02,67.8730239868164,68.43399810791016,68.43399810791016,67.32450103759766,67.42050170898438,27278000,GOOGL
2020-01-03,67.51795959472656,68.07599639892578,68.6875,67.36599731445312,67.4000015258789,23408000,GOOGL
2020-01-06,69.31758880615234,69.8905029296875,69.91600036621094,67.55000305175781,67.58149719238281,46768000,GOOGL
2020-01-07,69.18370056152344,69.75550079345703,70.17500305175781,69.5780029296875,70.02300262451172,34330000,GOOGL
2020-01-08,69.6761245727539,70.25199890136719,70.59249877929688,69.63150024414062,69.74099731445312,35314000,GOOGL
2020-01-09,70.40758514404297,70.989501953125,71.43399810791016,70.510498046875,71.09649658203125,33200000,GOOGL
2020-01-10,70.8623275756836,71.447998046875,71.74700164794922,70.9800033569336,71.47350311279297,26258000,GOOGL
2020-01-13,71.4112777709961,72.00150299072266,72.0739974975586,71.26850128173828,71.76249694824219,30730000,GOOGL
2020-01-14,70.94316101074219,71.52950286865234,72.13150024414062,71.38849639892578,72.0,26076000,GOOGL
2020-01-15,71.37013244628906,71.95999908447266,72.03900146484375,71.58300018310547,71.6510009765625,21550000,GOOGL
2020-01-16,71.91363525390625,72.50800323486328,72.53500366210938,72.0,72.27249908447266,26080000,GOOGL
2020-01-17,73.3696060180664,73.97599792480469,74.02749633789062,72.82749938964844,73.12699890136719,52424000,GOOGL
2020-01-21,73.50498962402344,74.11250305175781,74.49400329589844,73.510498046875,73.94999694824219,48930000,GOOGL
2020-01-22,73.58531188964844,74.19349670410156,75.02899932861328,74.13300323486328,74.48650360107422,28458000,GOOGL
2020-01-23,73.62598419189453,74.2344970703125,74.67500305175781,74.01599884033203,74.37750244140625,26650000,GOOGL
2020-01-24,72.70757293701172,73.30850219726562,74.70999908447266,73.15899658203125,74.64099884033203,29786000,GOOGL
2020-01-27,70.99969482421875,71.58650207519531,71.8290023803711,70.9749984741211,71.5770034790039,34132000,GOOGL
2020-01-28,71.93048858642578,72.5250015258789,72.73999786376953,71.51799774169922,72.08699798583984,29724000,GOOGL
2020-01-29,72.23794555664062,72.83499908447266,73.20700073242188,72.26950073242188,72.9229965209961,21566000,GOOGL
2020-01-30,72.11646270751953,72.7125015258789,72.76249694824219,71.75,71.90499877929688,27110000,GOOGL
2020-01-31,71.05176544189453,71.63899993896484,73.4834976196289,71.35299682617188,73.39299774169922,43822000,GOOGL
2020-02-03,73.52233123779297,74.12999725341797,74.31500244140625,72.83049774169922,73.0824966430664,71636000,GOOGL
2020-02-04,71.67807006835938,72.27050018310547,73.36699676513672,71.10150146484375,72.72450256347656,95880000,GOOGL
2020-02-05,71.7098159790039,72.30249786376953,73.22899627685547,71.48400115966797,73.18049621582031,36376000,GOOGL
2020-02-06,73.19355773925781,73.79850006103516,74.0780029296875,72.52400207519531,72.5989990234375,37822000,GOOGL
2020-02-07,73.34927368164062,73.95549774169922,74.26249694824219,73.27050018310547,73.36949920654297,28360000,GOOGL
2020-02-10,74.81465911865234,75.43299865722656,75.44400024414062,73.76000213623047,73.86150360107422,38302000,GOOGL
2020-02-11,74.88408660888672,75.50299835205078,76.49400329589844,75.27249908447266,75.66349792480469,34852000,GOOGL
2020-02-12,75.30907440185547,75.93150329589844,76.01499938964844,75.43350219726562,75.79299926757812,31042000,GOOGL
2020-02-13,75.0492172241211,75.66950225830078,76.29750061035156,75.19999694824219,75.5,22914000,GOOGL
2020-02-14,75.31402587890625,75.9365005493164,76.00250244140625,75.27749633789062,75.72650146484375,23198000,GOOGL
2020-02-18,75.3492431640625,75.97200012207031,76.52799987792969,75.55049896240234,75.71700286865234,25642000,GOOGL
2020-02-19,75.61852264404297,76.24349975585938,76.53700256347656,76.04900360107422,76.36000061035156,22746000,GOOGL
2020-02-20,75.22772979736328,75.84950256347656,76.35350036621094,75.21299743652344,75.95050048828125,25962000,GOOGL
2020-02-21,73.56497955322266,74.1729965209961,75.54750061035156,73.92449951171875,75.22899627685547,42520000,GOOGL
2020-02-24,70.41104888916016,70.99299621582031,71.81900024414062,70.3395004272461,71.15249633789062,49560000,GOOGL
2020-02-25,68.747802734375,69.31600189208984,71.84249877929688,69.02100372314453,71.55000305175781,51580000,GOOGL
2020-02-26,68.95360565185547,69.52349853515625,70.68350219726562,68.82749938964844,69.7490005493164,49776000,GOOGL
2020-02-27,65.20854187011719,65.74749755859375,68.47000122070312,65.71199798583984,67.95700073242188,62290000,GOOGL
2020-02-28,66.41358947753906,66.9625015258789,67.12249755859375,63.41049957275391,63.71549987792969,80198000,GOOGL
2020-03-02,68.747802734375,69.31600189208984,69.37349700927734,66.26000213623047,67.56950378417969,55430000,GOOGL
2020-03-03,66.33772277832031,66.88600158691406,70.40950012207031,66.46199798583984,69.88400268554688,56602000,GOOGL
2020-03-04,68.51373291015625,69.08000183105469,69.13899993896484,66.8499984741211,67.947998046875,47598000,GOOGL
2020-03-05,65.19913482666016,65.73799896240234,67.68150329589844,65.08200073242188,67.27749633789062,54380000,GOOGL
2020-03-06,64.25592041015625,64.78700256347656,65.13749694824219,62.86050033569336,63.497501373291016,64640000,GOOGL
2020-03-09,60.29119491577149,60.78950119018555,62.63650131225586,59.902000427246094,60.24800109863281,69252000,GOOGL
2020-03-10,63.2358512878418,63.75849914550781,63.79249954223633,60.72549819946289,62.71950149536133,54872000,GOOGL
2020-03-11,60.04869842529297,60.54499816894531,62.84650039672852,59.55699920654297,62.41350173950195,54732000,GOOGL
2020-03-12,55.121917724609375,55.57749938964844,59.4375,55.42350006103516,56.13100051879883,94326000,GOOGL
2020-03-13,60.215816497802734,60.7135009765625,60.720001220703125,55.61449813842773,58.7495002746582,79400000,GOOGL
2020-03-16,53.21022033691406,53.650001525878906,57.27349853515625,53.354000091552734,54.480499267578125,96520000,GOOGL
2020-03-17,55.44474792480469,55.90299987792969,56.29999923706055,52.45500183105469,54.53200149536133,83194000,GOOGL
2020-03-18,54.11225891113281,54.55950164794922,55.2495002746582,51.84999847412109,52.99700164794922,93044000,GOOGL
2020-03-19,55.12786865234375,55.58349990844727,57.63050079345703,52.77750015258789,54.4109992980957,74064000,GOOGL
2020-03-20,52.9726791381836,53.41049957275391,56.92399978637695,53.10499954223633,56.54499816894531,82878000,GOOGL
2020-03-23,52.274452209472656,52.70650100708008,53.34550094604492,50.44350051879883,52.81850051879883,83672000,GOOGL
2020-03-24,56.03734970092773,56.5004997253418,56.666500091552734,54.32149887084961,55.19900131225586,72468000,GOOGL
2020-03-25,54.629486083984375,55.08100128173828,57.30849838256836,54.1505012512207,56.229000091552734,90324000,GOOGL
2020-03-26,57.66937255859375,58.14599990844727,58.57400131225586,54.60150146484375,55.73600006103516,76562000,GOOGL
2020-03-27,55.057952880859375,55.51300048828125,57.5525016784668,55.20000076293945,56.37350082397461,62794000,GOOGL
2020-03-30,56.84566879272461,57.31549835205078,57.54999923706055,54.92449951171875,56.63199996948242,58736000,GOOGL
2020-03-31,57.62125396728516,58.09749984741211,58.66999816894531,56.83599853515625,57.436500549316406,65228000,GOOGL
2020-04-01,54.65328979492188,55.10499954223633,56.47100067138672,54.67449951171875,56.20000076293945,51970000,GOOGL
2020-04-02,55.3936767578125,55.85150146484375,56.13850021362305,54.65650177001953,55.0,56410000,GOOGL
2020-04-03,54.18714904785156,54.6349983215332,55.93949890136719,53.75400161743164,55.73550033569336,51374000,GOOGL
2020-04-06,58.67455673217773,59.15950012207031,59.53749847412109,56.25,56.650001525878906,63320000,GOOGL
2020-04-07,58.64330673217773,59.12799835205078,61.03900146484375,58.86249923706055,60.85049819946289,61620000,GOOGL
2020-04-08,59.85528945922852,60.34999847412109,60.744998931884766,59.1974983215332,60.15499877929688,40334000,GOOGL
2020-04-09,59.8339729309082,60.32849884033203,61.0994987487793,59.62099838256836,60.90900039672852,54028000,GOOGL
2020-04-13,60.02439498901367,60.52050018310547,60.72600173950195,59.11650085449219,60.07500076293945,38702000,GOOGL
2020-04-14,62.7429313659668,63.26150131225586,63.78749847412109,61.42699813842773,61.99850082397461,63358000,GOOGL
2020-04-15,62.34968566894531,62.8650016784668,63.75550079345703,61.70000076293945,62.32550048828125,42236000,GOOGL
2020-04-16,62.35612487792969,62.87149810791016,63.667999267578125,61.90999984741211,63.35699844360352,57896000,GOOGL
2020-04-17,63.42578506469727,63.95000076293945,64.5,63.29999923706055,64.08499908447266,51050000,GOOGL
2020-04-20,62.54060745239258,63.057498931884766,63.84099960327149,62.821998596191406,63.49449920654297,35292000,GOOGL
2020-04-21,60.11118316650391,60.608001708984375,62.5,60.25,62.135501861572266,49648000,GOOGL
2020-04-22,62.40472412109375,62.920501708984375,63.99399948120117,61.86000061035156,62.05550003051758,46296000,GOOGL
2020-04-23,63.03749084472656,63.55849838256836,64.40750122070312,63.0265007019043,63.2869987487793,34202000,GOOGL
2020-04-24,63.3067741394043,63.83000183105469,63.885501861572266,62.20000076293945,62.75,37402000,GOOGL
2020-04-27,63.02212524414063,63.542999267578125,64.70500183105469,63.25299835205078,64.5999984741211,44186000,GOOGL
2020-04-28,61.12431335449219,61.62950134277344,64.23799896240234,61.51900100708008,64.16000366210938,80700000,GOOGL
2020-04-29,66.55888366699219,67.10900115966797,68.00749969482422,66.33650207519531,67.25,108358000,GOOGL
2020-04-30,66.78304290771484,67.33499908447266,67.5,66.07499694824219,66.56800079345703,55842000,GOOGL
2020-05-01,65.32608032226562,65.86599731445312,67.57150268554688,65.48300170898438,66.20449829101562,48872000,GOOGL
2020-05-04,65.60279083251953,66.1449966430664,66.22350311279297,64.80049896240234,65.40650177001953,30806000,GOOGL
2020-05-05,66.89808654785156,67.45099639892578,68.55049896240234,66.75150299072266,66.875,39666000,GOOGL
2020-05-06,66.72006225585938,67.27149963378906,68.43450164794922,67.25650024414062,67.9000015258789,31732000,GOOGL
2020-05-07,67.90277862548828,68.46399688720703,68.80000305175781,67.62699890136719,68.06549835205078,30652000,GOOGL
2020-05-08,68.64962005615234,69.21700286865234,69.83200073242188,68.60050201416016,69.09100341796875,33326000,GOOGL
2020-05-11,69.60421752929688,70.17949676513672,70.77649688720703,68.7750015258789,68.8395004272461,32718000,GOOGL
2020-05-12,68.19536590576172,68.75900268554688,70.71649932861328,68.72550201416016,70.41100311279297,33918000,GOOGL
2020-05-13,66.86386108398438,67.41649627685547,69.2665023803711,66.40049743652344,68.80799865722656,40368000,GOOGL
2020-05-14,67.28688049316406,67.84300231933594,67.86849975585938,66.16500091552734,66.6760025024414,36660000,GOOGL
2020-05-15,68.09024047851562,68.65299987792969,68.72899627685547,66.94999694824219,67.41300201416016,41544000,GOOGL
2020-05-18,68.69126892089844,69.25900268554688,69.63800048828125,67.70999908447266,68.0790023803711,47094000,GOOGL
2020-05-19,68.15669250488281,68.72000122070312,69.62449645996094,68.68800354003906,69.27400207519531,31586000,GOOGL
2020-05-20,69.88044738769531,70.45800018310547,70.60150146484375,69.37100219726562,69.45800018310547,38262000,GOOGL
2020-05-21,69.76093292236328,70.3375015258789,70.822998046875,69.71949768066406,70.54949951171875,30894000,GOOGL
2020-05-22,70.08277130126953,70.66200256347656,70.8499984741211,69.79750061035156,70.19499969482422,28544000,GOOGL
2020-05-26,70.4859390258789,71.06849670410156,72.25550079345703,70.97000122070312,72.0979995727539,44590000,GOOGL
2020-05-27,70.43187713623047,71.01399993896484,71.26750183105469,69.7300033569336,71.0,31684000,GOOGL
2020-05-28,70.33071899414062,70.91200256347656,72.2229995727539,69.9540023803711,70.0,35170000,GOOGL
2020-05-29,71.08845520019531,71.6760025024414,71.83650207519531,70.79900360107422,71.02149963378906,37044000,GOOGL
2020-06-01,71.1553955078125,71.74349975585938,72.0790023803711,71.11399841308594,71.28500366210938,25162000,GOOGL
2020-06-02,71.52435302734375,72.1155014038086,72.1500015258789,71.08049774169922,71.75,23442000,GOOGL
2020-06-03,71.37260437011719,71.9625015258789,72.45050048828125,71.58100128173828,72.13500213623047,27732000,GOOGL
2020-06-04,70.13533020019531,70.71499633789062,72.06600189208984,70.30049896240234,71.83899688720703,26982000,GOOGL
2020-06-05,71.41078186035156,72.0009994506836,72.31500244140625,70.38099670410156,70.78199768066406,42642000,GOOGL
2020-06-08,71.80850982666016,72.4020004272461,72.44999694824219,71.2239990234375,71.31400299072266,33878000,GOOGL
2020-06-09,72.00885009765625,72.60399627685547,73.38999938964844,72.11799621582031,72.26200103759766,33624000,GOOGL
2020-06-10,72.63467407226562,73.23500061035156,73.63849639892578,72.71800231933594,73.07550048828125,31762000,GOOGL
2020-06-11,69.52042388916016,70.09500122070312,72.58000183105469,69.92050170898438,72.05149841308594,47144000,GOOGL
2020-06-12,70.06689453125,70.64600372314453,71.72550201416016,69.29000091552734,71.29299926757812,36676000,GOOGL
2020-06-15,70.45469665527344,71.03700256347656,71.25,69.36000061035156,69.47450256347656,30468000,GOOGL
2020-06-16,71.73065185546875,72.32350158691406,72.8584976196289,71.44950103759766,72.44999694824219,30648000,GOOGL
2020-06-17,72.03166198730469,72.62699890136719,73.11000061035156,71.75650024414062,72.64700317382812,30610000,GOOGL
2020-06-18,71.11822509765625,71.70600128173828,72.64849853515625,71.31199645996094,72.49250030517578,34862000,GOOGL
2020-06-19,70.6480941772461,71.23200225830078,72.2249984741211,70.94999694824219,72.0,52784000,GOOGL
2020-06-22,71.93842315673828,72.53299713134766,72.54750061035156,70.95950317382812,71.25050354003906,29442000,GOOGL
2020-06-23,72.5989761352539,73.1989974975586,73.76000213623047,72.25,72.5999984741211,37752000,GOOGL
2020-06-24,71.04779052734375,71.63500213623047,73.78949737548828,71.5,73.16400146484375,31592000,GOOGL
2020-06-25,71.46434783935547,72.05500030517578,72.11599731445312,70.97699737548828,71.56099700927734,23958000,GOOGL
2020-06-26,67.56854248046875,68.12699890136719,71.85099792480469,67.75,71.63150024414062,97640000,GOOGL
2020-06-29,69.28584289550781,69.8584976196289,69.9000015258789,67.5824966430664,68.01699829101562,45074000,GOOGL
2020-06-30,70.3212890625,70.90249633789062,71.19999694824219,69.34649658203125,69.84400177001953,40286000,GOOGL
2020-07-01,71.50897979736328,72.0999984741211,72.42400360107422,70.70899963378906,70.95850372314453,42182000,GOOGL
2020-07-02,72.89402770996094,73.49649810791016,74.4260025024414,72.55349731445312,72.59200286865234,57218000,GOOGL
2020-07-06,74.36785125732422,74.98249816894531,75.5,73.8489990234375,74.40750122070312,44712000,GOOGL
2020-07-07,73.88533020019531,74.49600219726562,76.06600189208984,74.48500061035156,74.80650329589844,42364000,GOOGL
2020-07-08,74.563720703125,75.18000030517578,75.55850219726562,74.61499786376953,75.04000091552734,31766000,GOOGL
2020-07-09,75.31056213378906,75.93299865722656,76.45700073242188,74.77950286865234,75.49649810791016,41836000,GOOGL
2020-07-10,76.31970977783203,76.95050048828125,77.06700134277344,75.03600311279297,75.6624984741211,35918000,GOOGL
2020-07-13,74.99169921875,75.61150360107422,78.81800079345703,75.3280029296875,77.49700164794922,42954000,GOOGL
2020-07-14,75.41967010498047,76.04299926757812,76.13999938964844,74.29650115966797,74.6395034790039,38108000,GOOGL
2020-07-15,75.2222900390625,75.84400177001953,76.81649780273438,74.8915023803711,76.1614990234375,31026000,GOOGL
2020-07-16,75.1250991821289,75.74600219726562,75.79550170898438,74.41349792480469,75.07499694824219,26484000,GOOGL
2020-07-17,75.22078704833984,75.84249877929688,76.17150115966797,74.90499877929688,75.84549713134766,34264000,GOOGL
2020-07-20,77.55104064941406,78.19200134277344,78.45050048828125,75.13500213623047,75.75,30166000,GOOGL
2020-07-21,77.15827178955078,77.7959976196289,79.35250091552734,77.63099670410156,79.25150299072266,27486000,GOOGL
2020-07-22,77.60111999511719,78.24250030517578,78.3489990234375,77.1614990234375,77.7854995727539,24482000,GOOGL
2020-07-23,75.2158432006836,75.8375015258789,78.51750183105469,75.42949676513672,78.29650115966797,33910000,GOOGL
2020-07-24,74.7923583984375,75.4104995727539,75.77149963378906,74.37950134277344,74.95950317382812,29902000,GOOGL
2020-07-27,75.84465026855469,76.47149658203125,76.87799835205078,75.61650085449219,75.66300201416016,27124000,GOOGL
2020-07-28,74.56621551513672,75.18250274658203,76.30049896240234,75.0260009765625,76.25,30910000,GOOGL
2020-07-29,75.55107116699219,76.17549896240234,76.66649627685547,75.15049743652344,75.25,22676000,GOOGL
2020-07-30,76.2879867553711,76.91850280761719,77.04450225830078,74.75849914550781,74.89849853515625,36042000,GOOGL
2020-07-31,73.78763580322266,74.39749908447266,75.2509994506836,72.69999694824219,74.85250091552734,91468000,GOOGL
2020-08-03,73.53026580810547,74.13800048828125,74.8864974975586,73.58599853515625,74.55000305175781,45482000,GOOGL
2020-08-04,73.0611572265625,73.66500091552734,74.65550231933594,73.20149993896484,74.33550262451172,37212000,GOOGL
2020-08-05,73.34827423095703,73.95449829101562,74.5,73.56099700927734,73.84100341796875,29134000,GOOGL
2020-08-06,74.63068389892578,75.24749755859375,75.3134994506836,73.59500122070312,73.80750274658203,33306000,GOOGL
2020-08-07,74.30438232421875,74.91850280761719,76.00450134277344,74.3134994506836,75.4520034790039,27718000,GOOGL
2020-08-10,74.22750854492188,74.84100341796875,75.35749816894531,73.87449645996094,74.54000091552734,20546000,GOOGL
2020-08-11,73.42018127441406,74.0270004272461,75.52200317382812,73.90950012207031,74.69999694824219,31098000,GOOGL
2020-08-12,74.74423217773438,75.36199951171875,75.58350372314453,74.25,74.35600280761719,22512000,GOOGL
2020-08-13,75.21087646484375,75.8324966430664,76.84850311279297,75.4104995727539,75.4104995727539,22388000,GOOGL
2020-08-14,74.61480712890625,75.23149871826172,75.989501953125,74.94999694824219,75.68049621582031,21942000,GOOGL
2020-08-17,75.1905517578125,75.81199645996094,76.18900299072266,75.25,75.79850006103516,19990000,GOOGL
2020-08-18,77.1513442993164,77.78900146484375,77.86849975585938,76.08350372314453,76.30599975585938,28378000,GOOGL
2020-08-19,76.59741973876953,77.23049926757812,78.44300079345703,77.0,77.62449645996094,30472000,GOOGL
2020-08-20,78.16645812988281,78.8125,79.00849914550781,76.7229995727539,76.99849700927734,26382000,GOOGL
2020-08-21,78.13273620605469,78.77850341796875,79.59400177001953,78.1155014038086,78.58999633789062,34838000,GOOGL
2020-08-24,78.60780334472656,79.25749969482422,80.43900299072266,78.75199890136719,79.62349700927734,25638000,GOOGL
2020-08-25,79.63433074951172,80.2925033569336,80.44400024414062,78.89399719238281,79.00499725341797,25150000,GOOGL
2020-08-26,81.53263092041016,82.20649719238281,82.6395034790039,80.04900360107422,80.31500244140625,52188000,GOOGL
2020-08-27,80.75852966308594,81.4260025024414,82.39949798583984,80.94049835205078,82.33049774169922,31350000,GOOGL
2020-08-28,81.29955291748047,81.97149658203125,82.06749725341797,81.28050231933594,81.47350311279297,22418000,GOOGL
2020-08-31,80.80862426757812,81.47650146484375,82.2249984741211,81.2665023803711,82.17849731445312,26422000,GOOGL
2020-09-01,82.07564544677734,82.75399780273438,82.96099853515625,81.47650146484375,81.60800170898438,22652000,GOOGL
2020-09-02,85.16561889648438,85.86949920654297,86.30500030517578,83.0094985961914,83.40049743652344,49522000,GOOGL
2020-09-03,80.80762481689453,81.47550201416016,85.0,80.385498046875,84.97599792480469,63726000,GOOGL
2020-09-04,78.41242218017578,79.06050109863281,81.74949645996094,76.89849853515625,80.44999694824219,55850000,GOOGL
2020-09-08,75.55553436279297,76.18000030517578,77.77749633789062,75.82499694824219,76.25,54032000,GOOGL
2020-09-09,76.72734832763672,77.36150360107422,77.93599700927734,76.25849914550781,77.44499969482422,39242000,GOOGL
2020-09-10,75.67704010009766,76.30249786376953,78.68299865722656,76.0,77.50900268554688,33024000,GOOGL
2020-09-11,75.16676330566406,75.78800201416016,76.93499755859375,74.6510009765625,76.40750122070312,30706000,GOOGL
2020-09-14,74.82308197021484,75.44149780273438,77.8499984741211,75.25550079345703,76.5824966430664,42660000,GOOGL
2020-09-15,76.12681579589844,76.75599670410156,77.54949951171875,76.1050033569336,76.39450073242188,23042000,GOOGL
2020-09-16,74.98474884033203,75.60449981689453,77.71849822998047,75.57949829101562,77.1240005493164,22128000,GOOGL
2020-09-17,73.74251556396484,74.35199737548828,74.93299865722656,73.12300109863281,74.29049682617188,40008000,GOOGL
2020-09-18,71.95974731445312,72.55449676513672,74.76000213623047,71.58100128173828,74.41500091552734,63056000,GOOGL
2020-09-21,70.92084503173828,71.50700378417969,72.00299835205078,70.13400268554688,71.58100128173828,56908000,GOOGL
2020-09-22,72.3926773071289,72.99099731445312,73.19850158691406,71.4749984741211,72.51599884033203,33950000,GOOGL
2020-09-23,69.89183807373047,70.46949768066406,72.65399932861328,70.13400268554688,72.60449981689453,37726000,GOOGL
2020-09-24,70.55982971191406,71.14299774169922,71.89949798583984,70.10749816894531,70.13400268554688,34552000,GOOGL
2020-09-25,71.36318969726562,71.9530029296875,72.2969970703125,70.38400268554688,71.25250244140625,30326000,GOOGL
2020-09-28,72.33515167236328,72.93299865722656,73.64949798583984,72.31400299072266,73.59950256347656,30784000,GOOGL
2020-09-29,72.70014190673828,73.3010025024414,73.5999984741211,72.69999694824219,73.19550323486328,31816000,GOOGL
2020-09-30,72.67930603027344,73.27999877929688,74.30999755859375,72.78800201416016,73.0469970703125,40924000,GOOGL
2020-10-01,73.78516387939453,74.3949966430664,74.75350189208984,73.83999633789062,74.18299865722656,32884000,GOOGL
2020-10-02,72.18339538574219,72.77999877929688,73.95149993896484,72.36750030517578,72.98149871826172,31222000,GOOGL
2020-10-05,73.53376007080078,74.1415023803711,74.23500061035156,73.00450134277344,73.13249969482422,21602000,GOOGL
2020-10-06,71.95628356933594,72.5510025024414,74.22599792480469,72.25050354003906,73.7750015258789,26096000,GOOGL
2020-10-07,72.35895538330078,72.95700073242188,73.44850158691406,71.6614990234375,72.96549987792969,36108000,GOOGL
2020-10-08,73.56349182128906,74.17150115966797,74.40149688720703,73.27249908447266,73.27249908447266,26076000,GOOGL
2020-10-09,74.90342712402344,75.52249908447266,75.59249877929688,74.3499984741211,74.64299774169922,32966000,GOOGL
2020-10-12,77.58822631835938,78.22949981689453,79.4209976196289,76.46499633789062,76.9000015258789,55344000,GOOGL
2020-10-13,77.71121978759766,78.35350036621094,79.25800323486328,77.93150329589844,78.85050201416016,39072000,GOOGL
2020-10-14,77.53119659423828,78.1719970703125,79.19249725341797,77.29499816894531,78.7300033569336,33174000,GOOGL
2020-10-15,77.1359634399414,77.77349853515625,78.56999969482422,77.05650329589844,77.2249984741211,31210000,GOOGL
2020-10-16,77.74246215820312,78.38500213623047,78.885498046875,77.88300323486328,78.09149932861328,34194000,GOOGL
2020-10-19,75.87043762207031,76.49749755859375,79.19650268554688,76.14600372314453,78.79650115966797,29734000,GOOGL
2020-10-20,76.91828155517578,77.55400085449219,78.69200134277344,76.0250015258789,76.15550231933594,41670000,GOOGL
2020-10-21,78.64946746826172,79.29949951171875,80.75700378417969,78.35700225830078,78.49250030517578,60322000,GOOGL
2020-10-22,79.67449951171875,80.33300018310547,80.6709976196289,78.8740005493164,79.25,30512000,GOOGL
2020-10-23,80.9797134399414,81.64900207519531,81.70600128173828,80.59549713134766,80.75250244140625,30548000,GOOGL
2020-10-26,78.56514739990234,79.2145004272461,81.47899627685547,78.38899993896484,80.75,35826000,GOOGL
2020-10-27,79.28868865966797,79.94400024414062,80.0999984741211,78.84950256347656,79.44650268554688,25902000,GOOGL
2020-10-28,74.92078399658203,75.54000091552734,77.69049835205078,75.42400360107422,77.50050354003906,45174000,GOOGL
2020-10-29,77.20590209960938,77.84400177001953,79.43699645996094,75.82749938964844,75.85099792480469,55406000,GOOGL
2020-10-30,80.14310455322266,80.80549621582031,84.06600189208984,80.07849884033203,83.37200164794922,99878000,GOOGL
2020-11-02,80.55026245117188,81.21600341796875,82.91200256347656,80.71199798583984,81.177001953125,44228000,GOOGL
2020-11-03,81.60850524902344,82.28299713134766,82.94999694824219,80.60549926757812,81.53800201416016,31432000,GOOGL
2020-11-04,86.57694244384766,87.2925033569336,88.50150299072266,85.1500015258789,85.27899932861328,71342000,GOOGL
2020-11-05,87.40261840820312,88.125,89.59100341796875,87.05149841308594,88.52249908447266,39758000,GOOGL
2020-11-06,87.2652587890625,87.98650360107422,88.42500305175781,86.83399963378906,87.56700134277344,28622000,GOOGL
2020-11-09,87.34906768798828,88.07099914550781,90.84449768066406,87.87750244140625,89.79900360107422,53440000,GOOGL
2020-11-10,86.17377471923828,86.88600158691406,87.96900177001953,85.80599975585938,86.4885025024414,43022000,GOOGL
2020-11-11,86.64537811279297,87.36150360107422,88.1449966430664,87.15299987792969,87.41999816894531,31838000,GOOGL
2020-11-12,86.42668151855469,87.14099884033203,88.2490005493164,86.89849853515625,87.0999984741211,26474000,GOOGL
2020-11-13,87.88661193847656,88.61299896240234,88.85649871826172,86.79900360107422,87.4000015258789,29744000,GOOGL
2020-11-16,87.97439575195312,88.70149993896484,89.71700286865234,88.06649780273438,88.20700073242188,25468000,GOOGL
2020-11-17,87.3609619140625,88.08300018310547,88.85700225830078,87.97450256347656,88.39299774169922,21314000,GOOGL
2020-11-18,86.31856536865234,87.03199768066406,88.25,86.92849731445312,87.83200073242188,20108000,GOOGL
2020-11-19,87.20772552490234,87.92849731445312,88.17449951171875,86.5009994506836,86.6614990234375,20106000,GOOGL
2020-11-20,86.10733032226562,86.81900024414062,88.41799926757812,86.75,88.0999984741211,27694000,GOOGL
2020-11-23,85.6699447631836,86.37799835205078,87.29949951171875,85.50900268554688,87.01100158691406,22530000,GOOGL
2020-11-24,87.4720458984375,88.19499969482422,88.3239974975586,86.0364990234375,86.375,27984000,GOOGL
2020-11-25,87.48344421386719,88.20649719238281,88.51899719238281,87.41799926757812,88.3905029296875,19600000,GOOGL
2020-11-27,88.61856842041016,89.35099792480469,89.85050201416016,88.22699737548828,88.22699737548828,14790000,GOOGL
2020-11-30,87.00093841552734,87.72000122070312,89.01699829101562,87.39199829101562,88.78250122070312,32418000,GOOGL
2020-12-01,89.03215026855469,89.76799774169922,91.08599853515624,88.15149688720703,88.33300018310547,37350000,GOOGL
2020-12-02,90.5005111694336,91.24849700927734,91.63700103759766,89.25849914550781,89.76799774169922,29424000,GOOGL
2020-12-03,90.34530639648438,91.09200286865234,92.19149780273438,90.8499984741211,91.0270004272461,24728000,GOOGL
2020-12-04,90.44050598144533,91.18800354003906,91.4749984741211,90.67949676513672,91.01100158691406,20544000,GOOGL
2020-12-07,90.10677337646484,90.85150146484376,91.4645004272461,90.1520004272461,90.77749633789062,22288000,GOOGL
2020-12-08,89.8240966796875,90.56649780273438,90.79850006103516,89.56400299072266,90.4260025024414,19936000,GOOGL
2020-12-09,88.16431427001953,88.89299774169922,91.4185028076172,88.0999984741211,90.51799774169922,31728000,GOOGL
2020-12-10,87.65801239013672,88.38249969482422,88.74949645996094,86.67649841308594,88.12999725341797,28688000,GOOGL
2020-12-11,88.0125732421875,88.73999786376953,88.8655014038086,87.63700103759766,88.0,18628000,GOOGL
2020-12-14,86.89481353759766,87.61299896240234,89.48999786376953,87.45649719238281,88.53600311279297,33050000,GOOGL
2020-12-15,87.33220672607422,88.05400085449219,88.19999694824219,87.08350372314453,87.99299621582031,21352000,GOOGL
2020-12-16,87.13929748535156,87.8594970703125,88.45549774169922,87.4530029296875,88.45549774169922,24676000,GOOGL
2020-12-17,86.31212615966797,87.02549743652344,88.33550262451172,86.55750274658203,88.19650268554688,34880000,GOOGL
2020-12-18,85.60348510742188,86.31099700927734,87.41799926757812,85.75,87.30850219726562,85256000,GOOGL
2020-12-21,86.01705169677734,86.72799682617188,86.8499984741211,84.69999694824219,85.45649719238281,33974000,GOOGL
2020-12-22,85.30594635009766,86.01100158691406,86.63050079345703,85.28900146484375,86.46649932861328,20370000,GOOGL
2020-12-23,85.70317840576172,86.4114990234375,87.20549774169922,86.05999755859375,86.19650268554688,22974000,GOOGL
2020-12-24,85.99723052978516,86.70800018310547,87.12049865722656,86.21749877929688,86.44999694824219,9312000,GOOGL
2020-12-28,87.9709243774414,88.697998046875,89.3499984741211,87.09100341796875,87.24549865722656,27650000,GOOGL
2020-12-29,87.16754913330078,87.88800048828125,89.42350006103516,87.75550079345703,89.36150360107422,19726000,GOOGL
2020-12-30,86.10089111328125,86.8125,88.38800048828125,86.4000015258789,88.25,21026000,GOOGL
2020-12-31,86.91365814208984,87.63200378417969,87.875,86.80449676513672,86.8635025024414,21070000,GOOGL
2021-01-04,85.5990219116211,86.30650329589844,88.12449645996094,85.35700225830078,88.0,37324000,GOOGL
2021-01-05,86.2893295288086,87.00250244140625,87.34149932861328,85.84500122070312,86.25450134277344,20360000,GOOGL
2021-01-06,85.43785858154297,86.14399719238281,87.19850158691406,84.80500030517578,85.01300048828125,46588000,GOOGL
2021-01-07,87.9897689819336,88.71700286865234,88.89099884033203,86.33799743652344,86.33799743652344,41936000,GOOGL
2021-01-08,89.15464782714844,89.8915023803711,89.96800231933594,88.06099700927734,88.85800170898438,35484000,GOOGL
2021-01-11,87.09466552734375,87.81449890136719,89.21900177001953,87.60700225830078,88.85099792480469,34796000,GOOGL
2021-01-12,86.1594009399414,86.87149810791016,88.3949966430664,85.81900024414062,87.26799774169922,29528000,GOOGL
2021-01-13,86.64637756347656,87.36250305175781,87.81950378417969,86.36599731445312,86.36599731445312,23432000,GOOGL
2021-01-14,85.8365707397461,86.5459976196289,88.37750244140625,86.30349731445312,87.44349670410156,29212000,GOOGL
2021-01-15,85.67290496826172,86.38099670410156,87.38099670410156,85.58550262451172,86.45099639892578,31444000,GOOGL
2021-01-19,88.49211120605469,89.22350311279297,90.19200134277344,86.6415023803711,87.1500015258789,41660000,GOOGL
2021-01-20,93.2329330444336,94.00350189208984,94.98600006103516,90.97550201416016,91.31849670410156,64152000,GOOGL
2021-01-21,93.43524932861328,94.2074966430664,96.60399627685548,93.97049713134766,94.68250274658205,58634000,GOOGL
2021-01-22,93.8523178100586,94.62799835205078,95.21949768066406,93.8249969482422,94.572998046875,32744000,GOOGL
2021-01-25,93.9375991821289,94.71399688720705,96.09100341796876,92.95800018310548,95.63700103759766,50586000,GOOGL
2021-01-26,94.61550903320312,95.39749908447266,95.7874984741211,93.80650329589844,94.29949951171876,31462000,GOOGL
2021-01-27,90.20148468017578,90.9469985961914,94.02349853515624,89.86399841308594,93.74549865722656,82512000,GOOGL
2021-01-28,91.90044403076172,92.66000366210938,94.39949798583984,91.5500030517578,91.5500030517578,55278000,GOOGL
2021-01-29,90.6190185546875,91.36799621582033,92.3769989013672,90.0780029296875,91.70099639892578,44530000,GOOGL
2021-02-01,93.87760162353516,94.65350341796876,95.7770004272461,92.22949981689452,92.22949981689452,40252000,GOOGL
2021-02-02,95.16943359375,95.95600128173828,97.46849822998048,95.31849670410156,95.65650177001952,66332000,GOOGL
2021-02-03,102.10013580322266,102.94400024414062,105.33100128173828,100.67749786376952,103.28050231933594,97882000,GOOGL
2021-02-04,101.83979034423828,102.68150329589844,103.46499633789062,101.75499725341795,103.03099822998048,48596000,GOOGL
2021-02-05,103.58536529541016,104.44149780273438,104.7969970703125,102.5,102.97799682617188,29866000,GOOGL
2021-02-08,103.3716278076172,104.22599792480467,105.75,103.1675033569336,105.0,28828000,GOOGL
2021-02-09,102.91888427734376,103.76950073242188,104.92549896240234,103.5,103.73999786376952,21892000,GOOGL
2021-02-10,103.46881866455078,104.3239974975586,104.94400024414062,102.61199951171876,104.15699768066406,25102000,GOOGL
2021-02-11,103.5813980102539,104.4375,104.6999969482422,103.44300079345705,104.5500030517578,20480000,GOOGL
2021-02-12,103.89283752441406,104.75150299072266,104.9749984741211,103.67849731445312,103.9885025024414,18990000,GOOGL
2021-02-16,104.6698989868164,105.53500366210938,107.25700378417967,104.5875015258789,104.5875015258789,31004000,GOOGL
2021-02-17,105.06266784667967,105.93099975585938,106.12200164794922,104.4175033569336,104.6989974975586,20294000,GOOGL
2021-02-18,104.42740631103516,105.29049682617188,106.09950256347656,104.66649627685548,105.25,22546000,GOOGL
2021-02-19,103.58436584472656,104.44049835205078,105.9290008544922,104.17150115966795,105.3895034790039,37938000,GOOGL
2021-02-22,101.87104034423828,102.71299743652344,104.0165023803711,102.4000015258789,102.68000030517578,29466000,GOOGL
2021-02-23,102.16162872314452,103.00599670410156,103.625,99.5114974975586,100.69950103759766,34658000,GOOGL
2021-02-24,103.33641052246094,104.19049835205078,104.41600036621094,101.37650299072266,101.5019989013672,22608000,GOOGL
2021-02-25,99.97124481201172,100.79750061035156,104.1500015258789,100.32450103759766,102.79650115966795,41548000,GOOGL
2021-02-26,100.26679229736328,101.09549713134766,102.82599639892578,100.05049896240234,101.49749755859376,40042000,GOOGL
2021-03-01,102.63472747802734,103.48300170898438,103.8115005493164,101.72100067138672,102.4000015258789,26060000,GOOGL
2021-03-02,102.37785339355467,103.2239990234375,104.73699951171876,102.83350372314452,103.24199676513672,25564000,GOOGL
2021-03-03,99.74610900878906,100.57050323486328,103.79949951171876,99.6999969482422,102.59750366210938,33892000,GOOGL
2021-03-04,100.86286926269533,101.69650268554688,103.72949981689452,100.27149963378906,100.74349975585938,49216000,GOOGL
2021-03-05,103.99398803710938,104.85350036621094,105.30999755859376,101.38899993896484,103.05750274658205,53100000,GOOGL
2021-03-08,99.55220794677734,100.375,105.68699645996094,100.2594985961914,104.2030029296875,36868000,GOOGL
2021-03-09,101.18173217773438,102.01799774169922,103.1959991455078,101.77999877929688,102.4875030517578,33920000,GOOGL
2021-03-10,100.9749526977539,101.80950164794922,103.06999969482422,100.96649932861328,103.06999969482422,27100000,GOOGL
2021-03-11,104.16606903076172,105.0270004272461,105.5634994506836,102.82250213623048,102.91100311279295,27702000,GOOGL
2021-03-12,101.6597900390625,102.5,103.88050079345705,101.62100219726562,103.82050323486328,33818000,GOOGL
2021-03-15,101.87995147705078,102.72200012207033,102.74949645996094,101.3895034790039,102.2490005493164,26168000,GOOGL
2021-03-16,103.34039306640624,104.19450378417967,105.68399810791016,102.9645004272461,103.29949951171876,31900000,GOOGL
2021-03-17,103.25757598876952,104.11100006103516,104.9499969482422,102.20600128173828,103.42350006103516,26382000,GOOGL
2021-03-18,100.238525390625,101.06700134277344,103.4375,100.95899963378906,102.40899658203124,31700000,GOOGL
2021-03-19,100.51721954345705,101.3479995727539,101.85199737548828,100.14649963378906,101.48650360107422,46072000,GOOGL
2021-03-22,100.7021942138672,101.53450012207033,102.41699981689452,100.6999969482422,101.38150024414062,33536000,GOOGL
2021-03-23,101.22984313964844,102.06649780273438,103.20549774169922,101.4000015258789,101.99749755859376,28510000,GOOGL
2021-03-24,100.79344940185548,101.62650299072266,103.37999725341795,101.4499969482422,102.58799743652344,25218000,GOOGL
2021-03-25,100.78996276855467,101.6230010986328,102.28199768066406,99.80449676513672,101.45249938964844,35616000,GOOGL
2021-03-26,100.40664672851562,101.23650360107422,101.96949768066406,100.19249725341795,101.5895004272461,27978000,GOOGL
2021-03-29,101.45101165771484,102.28949737548828,102.46050262451172,100.27249908447266,101.10800170898438,26492000,GOOGL
2021-03-30,101.48472595214844,102.32350158691406,103.1334991455078,101.80750274658205,102.64900207519533,27312000,GOOGL
2021-03-31,102.2806396484375,103.1259994506836,104.31300354003906,102.3499984741211,102.72000122070312,42570000,GOOGL
2021-04-01,105.61608123779295,106.48899841308594,106.7874984741211,104.57150268554688,104.6125030517578,39880000,GOOGL
2021-04-05,110.03852081298828,110.947998046875,111.44950103759766,107.260498046875,107.35749816894533,48510000,GOOGL
2021-04-06,109.55751037597656,110.46299743652344,111.4000015258789,110.0895004272461,110.5459976196289,35240000,GOOGL
2021-04-07,111.03380584716795,111.95149993896484,112.2249984741211,110.65499877929688,110.65499877929688,24134000,GOOGL
2021-04-08,111.59912872314452,112.52149963378906,113.5895004272461,112.15049743652344,113.1999969482422,28664000,GOOGL
2021-04-09,112.6028289794922,113.53350067138672,113.69850158691406,111.86299896240234,112.27200317382812,26146000,GOOGL
2021-04-12,111.31101989746094,112.2310028076172,112.84449768066406,111.39099884033205,112.70600128173828,25024000,GOOGL
2021-04-13,111.7975082397461,112.72149658203124,113.17350006103516,112.15249633789062,112.54949951171876,25682000,GOOGL
2021-04-14,111.17662811279295,112.09549713134766,113.37149810791016,111.8010025024414,113.37149810791016,21002000,GOOGL
2021-04-15,113.32586669921876,114.2624969482422,114.8000030517578,112.55850219726562,113.09750366210938,29174000,GOOGL
2021-04-16,113.2018814086914,114.1374969482422,114.71199798583984,113.5459976196289,114.46199798583984,26282000,GOOGL
2021-04-19,113.5495147705078,114.48799896240234,115.20449829101562,113.50900268554688,113.50900268554688,30290000,GOOGL
2021-04-20,113.01641082763672,113.95050048828124,114.9499969482422,112.8560028076172,114.87449645996094,22288000,GOOGL
2021-04-21,112.98367309570312,113.9175033569336,114.0,112.24099731445312,113.60250091552734,23204000,GOOGL
2021-04-22,111.7027816772461,112.6259994506836,114.44400024414062,112.01599884033205,113.7699966430664,24146000,GOOGL
2021-04-23,114.05384826660156,114.99649810791016,115.30599975585938,113.0625,113.3499984741211,29066000,GOOGL
2021-04-26,114.5497589111328,115.49649810791016,116.22650146484376,114.86599731445312,115.22599792480467,32038000,GOOGL
2021-04-27,113.6100082397461,114.54900360107422,115.92250061035156,114.30799865722656,115.88150024414062,44386000,GOOGL
2021-04-28,116.98511505126952,117.9520034790039,121.56900024414062,117.66100311279295,119.625,81106000,GOOGL
2021-04-29,118.65729522705078,119.63800048828124,120.20800018310548,118.69249725341795,119.46150207519533,41234000,GOOGL
2021-04-30,116.71039581298828,117.6750030517578,119.09249877929688,117.3280029296875,118.4010009765625,44856000,GOOGL
2021-05-03,116.19365692138672,117.15399932861328,119.07749938964844,116.7750015258789,118.24549865722656,28242000,GOOGL
2021-05-04,114.3960189819336,115.34149932861328,116.24949645996094,112.83399963378906,115.67749786376952,44818000,GOOGL
2021-05-05,114.7897720336914,115.7385025024414,116.75,115.41400146484376,116.43150329589844,26636000,GOOGL
2021-05-06,115.90950012207033,116.86750030517578,116.86750030517578,114.6520004272461,115.31649780273438,25190000,GOOGL
2021-05-07,116.6325225830078,117.59649658203124,118.5625,117.30799865722656,118.19450378417967,28898000,GOOGL
2021-05-10,113.64820098876952,114.5875015258789,116.5500030517578,114.22699737548828,116.40699768066406,30914000,GOOGL
2021-05-11,112.57259368896484,113.50299835205078,114.01399993896484,111.6959991455078,112.15350341796876,34186000,GOOGL
2021-05-12,109.11070251464844,110.0124969482422,112.39900207519533,109.68099975585938,111.30950164794922,46376000,GOOGL
2021-05-13,110.53840637207033,111.4520034790039,111.97200012207033,110.33599853515624,111.30599975585938,33204000,GOOGL
2021-05-14,112.98516845703124,113.91899871826172,114.23600006103516,112.5,112.927001953125,31996000,GOOGL
2021-05-17,113.5078582763672,114.4459991455078,114.48899841308594,112.77549743652344,113.17849731445312,21598000,GOOGL
2021-05-18,112.19619750976562,113.12349700927734,115.38400268554688,113.1094970703125,115.11750030517578,22204000,GOOGL
2021-05-19,112.64398193359376,113.5749969482422,113.74949645996094,111.27200317382812,111.42150115966795,23684000,GOOGL
2021-05-20,114.4019775390625,115.34750366210938,115.5999984741211,114.1760025024414,114.5500030517578,32352000,GOOGL
2021-05-21,113.7662124633789,114.7064971923828,115.94450378417967,114.46499633789062,115.87049865722656,40632000,GOOGL
2021-05-24,117.08428955078124,118.052001953125,118.27749633789062,115.5979995727539,115.74449920654295,31832000,GOOGL
2021-05-25,117.17505645751952,118.14350128173828,119.1999969482422,117.75,118.5999984741211,22440000,GOOGL
2021-05-26,118.03990936279295,119.0155029296875,119.44950103759766,118.322998046875,118.32599639892578,21572000,GOOGL
2021-05-27,117.16563415527344,118.13400268554688,119.45249938964844,117.81300354003906,119.45249938964844,35224000,GOOGL
2021-05-28,116.87651824951172,117.84249877929688,118.80349731445312,117.64250183105467,118.72100067138672,21482000,GOOGL
2021-06-01,118.08303833007812,119.05899810791016,119.2854995727539,117.71399688720705,118.72200012207033,23354000,GOOGL
2021-06-02,117.55789947509766,118.52950286865234,119.68199920654295,117.61799621582033,119.4574966430664,21158000,GOOGL
2021-06-03,116.41681671142578,117.37899780273438,117.85099792480467,116.47599792480467,117.2864990234375,18696000,GOOGL
2021-06-04,118.69745635986328,119.67849731445312,119.95149993896484,118.12049865722656,118.4635009765625,24458000,GOOGL
2021-06-07,119.1303939819336,120.11499786376952,120.22550201416016,119.0500030517578,119.47200012207033,24120000,GOOGL
2021-06-08,118.93895721435548,119.9219970703125,120.97599792480467,119.73899841308594,120.60050201416016,24240000,GOOGL
2021-06-09,119.41008758544922,120.39700317382812,120.6439971923828,119.84500122070312,120.57150268554688,17942000,GOOGL
2021-06-10,120.75843048095705,121.75650024414062,121.8000030517578,120.18900299072266,120.34600067138672,25904000,GOOGL
2021-06-11,120.51395416259766,121.51000213623048,122.08599853515624,120.947998046875,122.0,21958000,GOOGL
2021-06-14,121.44178771972656,122.44550323486328,122.4459991455078,120.9000015258789,121.61299896240234,22098000,GOOGL
2021-06-15,120.42420959472656,121.41950225830078,122.77549743652344,121.05599975585938,122.4499969482422,21562000,GOOGL
2021-06-16,119.78250885009766,120.77249908447266,121.88600158691406,119.47000122070312,121.5719985961914,26472000,GOOGL
2021-06-17,120.74553680419922,121.74349975585938,122.52249908447266,120.5,120.69750213623048,25842000,GOOGL
2021-06-18,119.1264190673828,120.11100006103516,121.60299682617188,120.01499938964844,121.36699676513672,46116000,GOOGL
2021-06-21,120.81397247314452,121.8125,122.0,119.89849853515624,120.50050354003906,27414000,GOOGL
2021-06-22,121.32772064208984,122.33049774169922,122.4000015258789,121.06400299072266,121.75,22390000,GOOGL
2021-06-23,121.12589263916016,122.1269989013672,123.09549713134766,121.83450317382812,122.09349822998048,19148000,GOOGL
2021-06-24,121.49584197998048,122.5,123.05549621582033,122.3000030517578,122.6999969482422,21362000,GOOGL
2021-06-25,121.50425720214844,122.5084991455078,122.63300323486328,121.56500244140624,122.0,34594000,GOOGL
2021-06-28,121.53154754638672,122.53600311279295,122.78500366210938,121.40550231933594,122.67849731445312,28526000,GOOGL
2021-06-29,121.27021026611328,122.27249908447266,123.02100372314452,121.69100189208984,122.67050170898438,23108000,GOOGL
2021-06-30,121.08870697021484,122.0895004272461,122.25700378417967,121.35449981689452,121.99449920654295,24474000,GOOGL
2021-07-01,121.44078826904295,122.44450378417967,122.58699798583984,121.53150177001952,121.7249984741211,18110000,GOOGL
2021-07-02,124.2307357788086,125.25749969482422,125.40399932861328,123.05950164794922,123.1500015258789,25982000,GOOGL
2021-07-06,125.15558624267578,126.19000244140624,126.4280014038086,124.5824966430664,125.64849853515624,26404000,GOOGL
2021-07-07,125.43726348876952,126.4739990234375,127.28399658203124,126.15299987792967,127.16200256347656,24060000,GOOGL
2021-07-08,124.01898956298828,125.04399871826172,125.59549713134766,124.02200317382812,124.0260009765625,23790000,GOOGL
2021-07-09,124.48959350585938,125.51850128173828,125.7344970703125,124.55149841308594,125.0250015258789,18632000,GOOGL
2021-07-12,125.93464660644533,126.97550201416016,127.06950378417967,125.61100006103516,126.1780014038086,17668000,GOOGL
2021-07-13,126.29766082763672,127.34149932861328,128.0574951171875,126.67449951171876,127.03849792480467,19240000,GOOGL
2021-07-14,127.18580627441406,128.23699951171875,129.32650756835938,127.91449737548828,127.95800018310548,23742000,GOOGL
2021-07-15,125.9639129638672,127.00499725341795,128.6999969482422,126.52999877929688,128.6490020751953,24218000,GOOGL
2021-07-16,125.92920684814452,126.97000122070312,127.8115005493164,126.15350341796876,127.66300201416016,20424000,GOOGL
2021-07-19,123.55680847167967,124.5780029296875,126.20500183105467,123.50499725341795,126.0895004272461,27968000,GOOGL
2021-07-20,125.1749267578125,126.20950317382812,127.04299926757812,124.35050201416016,125.52749633789062,26312000,GOOGL
2021-07-21,126.5034637451172,127.54900360107422,127.59600067138672,126.02349853515624,126.1334991455078,20746000,GOOGL
2021-07-22,127.36878967285156,128.42149353027344,128.48300170898438,127.4990005493164,127.84400177001952,14302000,GOOGL
2021-07-23,131.9246368408203,133.01499938964844,133.3990020751953,129.80050659179688,130.4304962158203,41506000,GOOGL
2021-07-26,132.936279296875,134.03500366210938,134.23699951171875,132.30149841308594,133.32850646972656,30572000,GOOGL
2021-07-27,130.8187713623047,131.89999389648438,134.3990020751953,130.10400390625,134.25050354003906,54710000,GOOGL
2021-07-28,134.9783935546875,136.093994140625,138.2969970703125,135.27749633789062,136.31199645996094,95130000,GOOGL
2021-07-29,134.66448974609375,135.77749633789062,136.66099548339844,135.54299926757812,136.14999389648438,31716000,GOOGL
2021-07-30,133.6221160888672,134.72650146484375,135.30450439453125,134.2550048828125,135.03500366210938,25576000,GOOGL
2021-08-02,133.74908447265625,134.85450744628906,135.3365020751953,133.79400634765625,135.11700439453125,21634000,GOOGL
2021-08-03,134.51820373535156,135.6300048828125,135.73199462890625,133.3195037841797,135.13499450683594,20762000,GOOGL
2021-08-04,134.01785278320312,135.12550354003906,135.64950561523438,134.48699951171875,135.34950256347656,19676000,GOOGL
2021-08-05,135.13461303710938,136.25149536132812,136.35000610351562,134.8459930419922,135.6804962158203,17870000,GOOGL
2021-08-06,134.62582397460938,135.73849487304688,136.47250366210938,135.2100067138672,136.04200744628906,20488000,GOOGL
2021-08-09,135.79067993164062,136.91299438476562,137.1840057373047,135.33949279785156,135.9425048828125,17760000,GOOGL
2021-08-10,135.685546875,136.8070068359375,137.7725067138672,136.364501953125,137.3419952392578,19414000,GOOGL
2021-08-11,135.1619110107422,136.2790069580078,137.6824951171875,136.27149963378906,137.18150329589844,15352000,GOOGL
2021-08-12,136.0693817138672,137.19400024414062,137.3000030517578,135.42550659179688,135.97549438476562,16506000,GOOGL
2021-08-13,136.5985107421875,137.7274932861328,137.85650634765625,137.0330047607422,137.25,15948000,GOOGL
2021-08-16,137.1757354736328,138.3094940185547,138.3625030517578,135.2989959716797,137.52499389648438,22384000,GOOGL
2021-08-17,135.54124450683594,136.6614990234375,138.2655029296875,136.08200073242188,137.75,21716000,GOOGL
2021-08-18,134.33872985839844,135.44900512695312,137.10450744628906,135.32150268554688,136.5,19258000,GOOGL
2021-08-19,134.5677947998047,135.67999267578125,136.3524932861328,134.25,134.4355010986328,21782000,GOOGL
2021-08-20,136.302978515625,137.42950439453125,137.5540008544922,135.25,136.0,31194000,GOOGL
2021-08-23,138.89353942871094,140.04150390625,140.87449645996094,137.6074981689453,137.96949768066406,28454000,GOOGL
2021-08-24,140.1035614013672,141.26150512695312,142.0800018310547,140.3385009765625,140.6114959716797,19268000,GOOGL
2021-08-25,140.91432189941406,142.07899475097656,142.1894989013672,141.37600708007812,141.625,15848000,GOOGL
2021-08-26,140.28109741210938,141.4405059814453,142.41749572753906,141.35699462890625,141.75,20610000,GOOGL
2021-08-27,142.82354736328125,144.00399780273438,144.5124969482422,141.4969940185547,141.65249633789062,28780000,GOOGL
2021-08-30,143.40525817871094,144.5904998779297,145.9705047607422,144.16299438476562,144.39999389648438,24434000,GOOGL
2021-08-31,143.51138305664062,144.69749450683594,145.17149353027344,144.281005859375,145.14700317382812,22448000,GOOGL
2021-09-01,144.025146484375,145.2154998779297,146.25399780273438,144.8834991455078,145.0,21936000,GOOGL
2021-09-02,142.11244201660156,143.28700256347656,145.51950073242188,143.18499755859375,145.21600341796875,32342000,GOOGL
2021-09-03,142.5612335205078,143.739501953125,144.15499877929688,142.40049743652344,143.08050537109375,19850000,GOOGL
2021-09-07,143.09780883789062,144.28050231933594,144.56500244140625,143.61900329589844,143.83450317382812,20124000,GOOGL
2021-09-08,142.51315307617188,143.6909942626953,144.39999389648438,143.0,144.10000610351562,18344000,GOOGL
2021-09-09,142.3643798828125,143.54100036621094,144.3105010986328,143.17750549316406,143.8404998779297,15314000,GOOGL
2021-09-10,139.72122192382812,140.87600708007812,144.718505859375,140.73800659179688,144.21249389648438,36840000,GOOGL
2021-09-13,141.165771484375,142.33250427246094,142.9499969482422,141.25,141.94949340820312,22094000,GOOGL
2021-09-14,141.3760223388672,142.54449462890625,143.36300659179688,141.75,142.99549865722656,19674000,GOOGL
2021-09-15,143.24557495117188,144.42950439453125,144.45050048828125,141.34750366210938,142.77149963378906,27408000,GOOGL
2021-09-16,142.43280029296875,143.61000061035156,144.3000030517578,142.40150451660156,143.95050048828125,26190000,GOOGL
2021-09-17,139.64581298828125,140.8000030517578,143.4499969482422,140.47000122070312,143.03050231933594,53384000,GOOGL
2021-09-20,137.58238220214844,138.71949768066406,139.0,136.32200622558594,138.1614990234375,46518000,GOOGL
2021-09-21,137.893310546875,139.0330047607422,140.01150512695312,138.2779998779297,139.74949645996094,25332000,GOOGL
2021-09-22,139.13356018066406,140.2834930419922,140.88699340820312,138.55149841308594,139.3040008544922,25056000,GOOGL
2021-09-23,140.05841064453125,141.21600341796875,141.69650268554688,140.40150451660156,140.9875030517578,20952000,GOOGL
2021-09-24,141.0492401123047,142.21499633789062,142.33050537109375,140.24099731445312,140.5384979248047,22984000,GOOGL
2021-09-27,139.9156036376953,141.07200622558594,141.93850708007812,140.0675048828125,140.80450439453125,21882000,GOOGL
2021-09-28,134.71656799316406,135.8300018310547,139.09649658203125,135.36000061035156,138.65499877929688,45772000,GOOGL
2021-09-29,133.25216674804688,134.35350036621094,137.1510009765625,133.86500549316406,136.97999572753906,30848000,GOOGL
2021-09-30,132.58023071289062,133.67599487304688,135.54249572753906,133.55599975585938,134.26150512695312,37996000,GOOGL
2021-10-01,135.4237060546875,136.54299926757812,136.91050720214844,134.072998046875,134.44749450683594,35360000,GOOGL
2021-10-04,132.5638427734375,133.6595001220703,135.9604949951172,131.0500030517578,135.9604949951172,51202000,GOOGL
2021-10-05,134.90797424316406,136.0229949951172,137.22450256347656,134.04100036621094,134.04100036621094,32404000,GOOGL
2021-10-06,136.43736267089844,137.56500244140625,137.75,134.5500030517578,134.75,24364000,GOOGL
2021-10-07,138.08375549316406,139.22500610351562,140.04200744628906,138.6510009765625,138.89199829101562,25110000,GOOGL
2021-10-08,138.6396484375,139.78550720214844,140.33099365234375,139.21749877929688,139.57699584960938,26526000,GOOGL
2021-10-11,137.77529907226562,138.91400146484375,140.71200561523438,138.85899353027344,139.29200744628906,17954000,GOOGL
2021-10-12,135.3304901123047,136.44900512695312,139.5070037841797,135.75999450683594,139.47999572753906,36332000,GOOGL
2021-10-13,136.45420837402344,137.58200073242188,138.0,136.5189971923828,137.40249633789062,19654000,GOOGL
2021-10-14,139.9939727783203,141.1510009765625,141.33749389648438,138.8249969482422,139.4739990234375,31894000,GOOGL
2021-10-15,140.2091827392578,141.3679962158203,141.71800231933594,140.7550048828125,141.614501953125,30274000,GOOGL
2021-10-18,141.6076202392578,142.7779998779297,142.79600524902344,141.0695037841797,141.07650756835938,20396000,GOOGL
2021-10-19,142.06288146972656,143.23699951171875,143.66250610351562,142.60000610351562,143.3874969482422,20164000,GOOGL
2021-10-20,140.6068878173828,141.7689971923828,143.54600524902344,141.37649536132812,143.33799743652344,23288000,GOOGL
2021-10-21,140.72293090820312,141.88600158691406,142.156005859375,140.5,141.7689971923828,26292000,GOOGL
2021-10-22,136.4388427734375,137.56649780273438,140.58299255371094,136.05599975585938,139.14999389648438,50588000,GOOGL
2021-10-25,136.3203125,137.44700622558594,138.0,135.4239959716797,137.5500030517578,34412000,GOOGL
2021-10-26,138.16656494140625,139.30850219726562,140.08299255371094,138.30450439453125,139.2635040283203,49236000,GOOGL
2021-10-27,145.01890563964844,146.21749877929688,148.64999389648438,139.40499877929688,139.40499877929688,85782000,GOOGL
2021-10-28,144.65345764160156,145.8489990234375,147.1580047607422,144.6269989013672,147.13450622558594,36206000,GOOGL
2021-10-29,146.83242797851562,148.04600524902344,148.24200439453125,144.64950561523438,145.0780029296875,43320000,GOOGL
2021-11-01,142.32070922851562,143.4969940185547,148.04600524902344,143.22549438476562,148.04600524902344,46924000,GOOGL
2021-11-02,144.24032592773438,145.4324951171875,146.60899353027344,144.3354949951172,144.57949829101562,33482000,GOOGL
2021-11-03,145.39633178710938,146.59800720214844,146.66900634765625,144.59100341796875,145.90049743652344,27494000,GOOGL
2021-11-04,147.05213928222656,148.2675018310547,149.73350524902344,146.30799865722656,147.12449645996094,38412000,GOOGL
2021-11-05,147.6318359375,148.8520050048828,150.32749938964844,148.19700622558594,149.16949462890625,38354000,GOOGL
2021-11-08,147.80934143066406,149.031005859375,150.61500549316406,148.4304962158203,149.8249969482422,23052000,GOOGL
2021-11-09,147.6977996826172,148.9185028076172,149.83450317382812,147.2449951171875,149.23300170898438,19530000,GOOGL
2021-11-10,144.6975860595703,145.89349365234375,148.07000732421875,144.53750610351562,147.5,29970000,GOOGL
2021-11-11,144.5716094970703,145.76649475097656,147.53550720214844,145.60049438476562,146.489501953125,16518000,GOOGL
2021-11-12,147.45925903320312,148.67799377441406,148.85000610351562,145.41099548339844,146.61549377441406,22360000,GOOGL
2021-11-15,147.235107421875,148.45199584960938,149.54949951171875,147.5749969482422,148.90049743652344,23508000,GOOGL
2021-11-16,146.66383361816406,147.87600708007812,148.7624969482422,147.3125,148.14950561523438,18904000,GOOGL
2021-11-17,146.83340454101562,148.0469970703125,148.5594940185547,147.24000549316406,148.02749633789062,19594000,GOOGL
2021-11-18,148.6102294921875,149.8385009765625,150.58050537109375,147.88450622558594,148.2415008544922,35608000,GOOGL
2021-11-19,147.70571899414062,148.92649841308594,150.9665069580078,148.8990020751953,149.97549438476562,33682000,GOOGL
2021-11-22,145.1027069091797,146.302001953125,149.82949829101562,146.1475067138672,149.33250427246094,30594000,GOOGL
2021-11-23,144.5869903564453,145.78199768066406,146.66000366210938,144.11500549316406,146.1529998779297,27218000,GOOGL
2021-11-24,144.9222412109375,146.1199951171875,146.24949645996094,144.3730010986328,145.47349548339844,18040000,GOOGL
2021-11-26,141.01748657226562,142.18299865722656,144.5574951171875,141.84249877929688,144.34849548339844,30470000,GOOGL
2021-11-29,144.33755493164062,145.53050231933594,146.29750061035156,143.89349365234375,144.0,32596000,GOOGL
2021-11-30,140.7343292236328,141.8975067138672,146.0,141.60150146484375,145.0084991455078,42068000,GOOGL
2021-12-01,139.89524841308594,141.05149841308594,145.95050048828125,140.91200256347656,144.0,34020000,GOOGL
2021-12-02,141.79408264160156,142.96600341796875,143.864501953125,140.21449279785156,141.25,29194000,GOOGL
2021-12-03,140.8374786376953,142.00149536132812,144.39999389648438,140.30099487304688,143.68099975585938,41230000,GOOGL
2021-12-06,141.9815216064453,143.15499877929688,143.8524932861328,140.14999389648438,143.04049682617188,30618000,GOOGL
2021-12-07,146.06231689453125,147.26950073242188,147.531005859375,145.2274932861328,145.59649658203125,32240000,GOOGL
2021-12-08,146.9717559814453,148.18649291992188,148.39300537109375,146.406005859375,147.59649658203125,24270000,GOOGL
2021-12-09,146.42825317382812,147.6385040283203,149.10000610351562,147.11500549316406,147.59100341796875,23270000,GOOGL
2021-12-10,146.78829956054688,148.00149536132812,148.9774932861328,146.70399475097656,148.6999969482422,24458000,GOOGL
2021-12-13,144.63113403320312,145.82650756835938,147.97000122070312,145.5175018310547,147.781494140625,27070000,GOOGL
2021-12-14,142.7273712158203,143.90699768066406,144.47999572753906,141.21499633789062,143.96800231933594,38446000,GOOGL
2021-12-15,145.24057006835938,146.4409942626953,146.7209930419922,141.67799377441406,143.40899658203125,36370000,GOOGL
2021-12-16,143.26095581054688,144.44500732421875,147.677001953125,143.60699462890625,147.17050170898438,33650000,GOOGL
2021-12-17,140.563232421875,141.72500610351562,143.83450317382812,141.3000030517578,142.5,50416000,GOOGL
2021-12-20,140.4462127685547,141.60699462890625,141.77450561523438,139.3209991455078,140.0,27192000,GOOGL
2021-12-21,142.29641723632812,143.47250366210938,143.86900329589844,140.50250244140625,142.05349731445312,28756000,GOOGL
2021-12-22,145.21481323242188,146.4149932861328,146.5,143.0675048828125,143.0675048828125,26322000,GOOGL
2021-12-23,145.71218872070312,146.91650390625,148.24349975585938,146.45199584960938,146.5,26384000,GOOGL
2021-12-27,146.69406127929688,147.906494140625,148.343994140625,147.16949462890625,147.25599670410156,15976000,GOOGL
2021-12-28,145.4845733642578,146.68699645996094,148.2989959716797,146.05450439453125,148.23599243164062,18200000,GOOGL
2021-12-29,145.4528350830078,146.65499877929688,147.41700744628906,145.6475067138672,146.64450073242188,17788000,GOOGL
2021-12-30,145.0020751953125,146.20050048828125,147.3000030517578,145.9945068359375,146.69400024414062,15688000,GOOGL
2021-12-31,143.6646270751953,144.8520050048828,146.69850158691406,144.8520050048828,146.0500030517578,18136000,GOOGL
2022-01-03,143.802978515625,144.9915008544922,145.8509979248047,143.71299743652344,145.05499267578125,28646000,GOOGL
2022-01-04,143.21583557128906,144.39950561523438,146.48500061035156,143.7165069580078,145.39599609375,28400000,GOOGL
2022-01-05,136.64561462402344,137.77499389648438,144.49949645996094,137.68800354003906,144.4199981689453,54618000,GOOGL
2022-01-06,136.61834716796875,137.74749755859375,139.94000244140625,136.55850219726562,136.99850463867188,37348000,GOOGL
2022-01-07,135.8938446044922,137.01699829101562,138.44850158691406,135.76649475097656,138.14549255371094,29760000,GOOGL
2022-01-10,137.5327911376953,138.66949462890625,138.8195037841797,133.1645050048828,135.0780029296875,44408000,GOOGL
2022-01-11,138.59056091308594,139.73599243164062,140.21600341796875,136.6925048828125,138.0070037841797,28730000,GOOGL
2022-01-12,140.2711639404297,141.4304962158203,142.60800170898438,140.6945037841797,141.14999389648438,26108000,GOOGL
2022-01-13,137.45095825195312,138.58700561523438,142.85000610351562,138.40899658203125,141.5399932861328,31436000,GOOGL
2022-01-14,138.337158203125,139.48049926757812,140.74200439453125,136.99850463867188,137.07899475097656,29662000,GOOGL
2022-01-18,134.88319396972656,135.9980010986328,137.13150024414062,135.43850708007812,136.1750030517578,34872000,GOOGL
2022-01-19,134.0089111328125,135.1165008544922,137.95950317382812,135.0155029296875,136.52349853515625,28648000,GOOGL
2022-01-20,132.2147216796875,133.3074951171875,137.62600708007812,132.96449279785156,136.25,29908000,GOOGL
2022-01-21,129.28298950195312,130.35150146484375,134.86549377441406,130.0865020751953,132.593505859375,55652000,GOOGL
2022-01-24,129.73178100585938,130.8040008544922,131.2030029296875,124.5,125.97799682617188,76622000,GOOGL
2022-01-25,125.89447784423828,126.93499755859376,129.3990020751953,126.50050354003906,128.74000549316406,46960000,GOOGL
2022-01-26,128.1736602783203,129.23300170898438,133.0,127.14199829101562,131.11900329589844,49130000,GOOGL
2022-01-27,127.9475326538086,129.0050048828125,132.65249633789062,128.9324951171875,131.3040008544922,31950000,GOOGL
2022-01-28,132.25787353515625,133.3509979248047,133.35650634765625,128.48500061035156,129.65899658203125,34362000,GOOGL
2022-01-31,134.1943817138672,135.30349731445312,135.47300720214844,132.20950317382812,134.16200256347656,39986000,GOOGL
2022-02-01,136.51568603515625,137.6439971923828,137.79299926757812,134.36849975585938,137.59449768066406,68644000,GOOGL
2022-02-02,146.78680419921875,148.0,151.54649353027344,145.5225067138672,151.25,123200000,GOOGL
2022-02-03,141.91705322265625,143.08999633789062,149.6750030517578,142.66549682617188,145.70550537109375,71518000,GOOGL
2022-02-04,142.11839294433594,143.29299926757812,144.875,140.51499938964844,143.4445037841797,57998000,GOOGL
2022-02-07,138.05995178222656,139.2010040283203,144.25,138.89999389648438,144.25,54974000,GOOGL
2022-02-08,138.25631713867188,139.3990020751953,140.0,137.01400756835938,139.02650451660156,54284000,GOOGL
2022-02-09,140.43133544921875,141.5919952392578,142.52450561523438,140.18699645996094,140.9635009765625,40144000,GOOGL
2022-02-10,137.4836883544922,138.6199951171875,141.4844970703125,137.95700073242188,139.70350646972656,39330000,GOOGL
2022-02-11,133.18174743652344,134.28250122070312,139.156494140625,133.39999389648438,138.60000610351562,39958000,GOOGL
2022-02-14,134.4150848388672,135.5260009765625,136.3000030517578,133.25650024414062,133.25650024414062,34302000,GOOGL
2022-02-15,135.4886932373047,136.60850524902344,138.10850524902344,135.82150268554688,137.57049560546875,26680000,GOOGL
2022-02-16,136.60894775390625,137.73800659179688,138.08599853515625,134.9239959716797,136.64649963378906,25022000,GOOGL
2022-02-17,131.45257568359375,132.53900146484375,137.11349487304688,132.47850036621094,136.2429962158203,38950000,GOOGL
2022-02-18,129.3340606689453,130.4029998779297,134.07000732421875,130.19650268554688,133.4669952392578,45620000,GOOGL
2022-02-22,128.7493896484375,129.81350708007812,132.1804962158203,128.22349548339844,129.83799743652344,44990000,GOOGL
2022-02-23,126.5421371459961,127.58799743652344,132.05099487304688,127.52749633789062,131.64849853515625,32786000,GOOGL
2022-02-24,131.60328674316406,132.6909942626953,133.0,124.95349884033205,124.95349884033205,54456000,GOOGL
2022-02-25,133.3572998046875,134.45950317382812,135.27149963378906,131.75149536132812,133.552001953125,36406000,GOOGL
2022-02-28,133.94992065429688,135.0570068359375,135.75149536132812,132.59249877929688,133.0500030517578,38864000,GOOGL
2022-03-01,132.96255493164062,134.06149291992188,136.2554931640625,133.218505859375,134.8784942626953,26496000,GOOGL
2022-03-02,133.4683837890625,134.57150268554688,135.2624969482422,133.07150268554688,134.6280059814453,23520000,GOOGL
2022-03-03,132.8018798828125,133.89950561523438,136.4394989013672,133.02549743652344,136.00999450683594,24604000,GOOGL
2022-03-04,130.82522583007812,131.906494140625,133.85150146484375,130.33749389648438,132.92750549316406,30430000,GOOGL
2022-03-07,125.3425521850586,126.37850189208984,131.73500061035156,126.29499816894533,131.48800659179688,45112000,GOOGL
2022-03-08,126.06259155273438,127.10449981689452,131.25,125.67449951171876,126.25,40428000,GOOGL
2022-03-09,132.32630920410156,133.4199981689453,133.73550415039062,129.90049743652344,131.25,37026000,GOOGL
2022-03-10,131.3439483642578,132.42950439453125,133.27200317382812,130.91250610351562,131.26600646972656,27102000,GOOGL
2022-03-11,128.80593872070312,129.87049865722656,133.79550170898438,129.63150024414062,133.48849487304688,31526000,GOOGL
2022-03-14,124.91854858398438,125.95099639892578,130.40899658203125,125.2750015258789,130.25,38812000,GOOGL
2022-03-15,128.13894653320312,129.197998046875,129.85450744628906,125.72049713134766,126.97599792480467,30920000,GOOGL
2022-03-16,132.18797302246094,133.28050231933594,133.33299255371094,128.7344970703125,130.73300170898438,35576000,GOOGL
2022-03-17,132.74191284179688,133.83900451660156,134.08050537109375,132.18499755859375,133.1490020751953,28264000,GOOGL
2022-03-18,135.0096435546875,136.12550354003906,136.24400329589844,132.2584991455078,133.42449951171875,44566000,GOOGL
2022-03-21,134.98583984375,136.10150146484375,137.0500030517578,134.09249877929688,136.1634979248047,26832000,GOOGL
2022-03-22,138.72146606445312,139.8679962158203,141.0500030517578,136.10150146484375,136.10150146484375,35496000,GOOGL
2022-03-23,137.1420135498047,138.27549743652344,139.5885009765625,137.8350067138672,138.70249938964844,25154000,GOOGL
2022-03-24,140.41148376464844,141.57200622558594,141.61900329589844,137.75050354003906,139.1999969482422,26396000,GOOGL
2022-03-25,140.51168823242188,141.67300415039062,142.03500366210938,139.7375030517578,141.91600036621094,24126000,GOOGL
2022-03-28,140.29595947265625,141.45550537109375,142.00250244140625,139.81149291992188,140.90049743652344,35050000,GOOGL
2022-03-29,141.3373260498047,142.5054931640625,143.7935028076172,142.0384979248047,142.6475067138672,34318000,GOOGL
2022-03-30,140.77499389648438,141.93850708007812,142.7205047607422,141.60000610351562,142.4600067138672,19884000,GOOGL
2022-03-31,137.9275360107422,139.0675048828125,142.10800170898438,139.02450561523438,142.05299377441406,37524000,GOOGL
2022-04-01,139.0016632080078,140.15049743652344,140.4709930419922,138.3074951171875,139.5,25942000,GOOGL
2022-04-04,141.79953002929688,142.97149658203125,143.71200561523438,140.3105010986328,140.35850524902344,25942000,GOOGL
2022-04-05,139.4385528564453,140.59100341796875,142.99049377441406,140.38250732421875,142.86900329589844,21418000,GOOGL
2022-04-06,135.4287109375,136.54800415039062,139.36050415039062,135.51699829101562,138.75,32468000,GOOGL
2022-04-07,134.7745819091797,135.8885040283203,137.1645050048828,134.2274932861328,136.00999450683594,26234000,GOOGL
2022-04-08,132.19491577148438,133.28750610351562,135.6699981689453,132.9654998779297,135.58349609375,25142000,GOOGL
2022-04-11,127.76749420166016,128.82350158691406,132.09249877929688,128.6685028076172,131.82350158691406,36884000,GOOGL
2022-04-12,126.66759490966795,127.7145004272461,131.60000610351562,126.78900146484376,131.60000610351562,32710000,GOOGL
2022-04-13,128.82923889160156,129.8939971923828,130.33399963378906,127.74099731445312,128.0,27928000,GOOGL
2022-04-14,125.691162109375,126.7300033569336,130.47950744628906,126.60099792480467,130.47950744628906,31598000,GOOGL
2022-04-18,126.6299057006836,127.67649841308594,128.21249389648438,126.18199920654295,127.0,20808000,GOOGL
2022-04-19,128.94326782226562,130.00900268554688,130.33299255371094,126.99949645996094,127.69149780273438,26490000,GOOGL
2022-04-20,126.99040985107422,128.0399932861328,131.3990020751953,127.5,130.89199829101562,31696000,GOOGL
2022-04-21,123.79137420654295,124.8144989013672,130.09849548339844,124.52649688720705,129.25,36446000,GOOGL
2022-04-22,118.65482330322266,119.635498046875,125.4020004272461,118.9250030517578,125.0,56884000,GOOGL
2022-04-25,122.0651397705078,123.0739974975586,123.27749633789062,118.51100158691406,119.10099792480467,46128000,GOOGL
2022-04-26,117.67739868164062,118.6500015258789,122.51000213623048,118.51100158691406,122.29450225830078,73054000,GOOGL
2022-04-27,113.35761260986328,114.29450225830078,117.24199676513672,112.73650360107422,114.46949768066406,91820000,GOOGL
2022-04-28,117.55094909667967,118.52249908447266,119.64949798583984,114.11499786376952,116.41500091552734,48884000,GOOGL
2022-04-29,113.17412567138672,114.1094970703125,117.91999816894533,113.8144989013672,116.7344970703125,42676000,GOOGL
2022-05-02,115.62734985351562,116.58300018310548,116.74549865722656,112.5999984741211,113.40499877929688,35534000,GOOGL
2022-05-03,116.3721923828125,117.33399963378906,118.44200134277344,116.03450012207033,116.43049621582033,24968000,GOOGL
2022-05-04,121.2587890625,122.26100158691406,122.85449981689452,115.11599731445312,117.03150177001952,49916000,GOOGL
2022-05-05,115.5504913330078,116.50550079345705,121.03900146484376,115.00550079345705,120.2040023803711,45840000,GOOGL
2022-05-06,114.79769134521484,115.74649810791016,117.57150268554688,114.0155029296875,115.18450164794922,39710000,GOOGL
2022-05-09,111.5887222290039,112.51100158691406,115.0770034790039,112.00050354003906,113.25,40802000,GOOGL
2022-05-10,113.45728302001952,114.3949966430664,116.25,112.90049743652344,115.50749969482422,39900000,GOOGL
2022-05-11,112.67127227783205,113.60250091552734,116.364501953125,113.23650360107422,113.23650360107422,37534000,GOOGL
2022-05-12,111.91898345947266,112.84400177001952,114.29499816894533,109.82450103759766,111.37750244140624,53836000,GOOGL
2022-05-13,115.09920501708984,116.05049896240234,117.875,113.6050033569336,114.53299713134766,35038000,GOOGL
2022-05-16,113.50686645507812,114.44499969482422,116.16999816894533,113.8895034790039,114.95549774169922,25990000,GOOGL
2022-05-17,115.51823425292967,116.4729995727539,116.9000015258789,114.87000274658205,116.84049987792967,23054000,GOOGL
2022-05-18,110.98223876953124,111.89949798583984,115.4000015258789,111.55549621582033,115.0,35126000,GOOGL
2022-05-19,109.47915649414062,110.38400268554688,113.01000213623048,110.0,111.43150329589844,34144000,GOOGL
2022-05-20,108.01525115966795,108.90799713134766,112.18350219726562,105.79650115966795,111.95099639892578,48962000,GOOGL
2022-05-23,110.57410430908205,111.48799896240234,112.14749908447266,108.74099731445312,109.5875015258789,37184000,GOOGL
2022-05-24,105.1013412475586,105.97000122070312,106.45850372314452,101.8844985961914,105.77200317382812,76780000,GOOGL
2022-05-25,104.9376983642578,105.80500030517578,106.5,103.85649871826172,104.9854965209961,40258000,GOOGL
2022-05-26,106.90889739990234,107.7925033569336,108.64949798583984,105.2249984741211,105.677001953125,37948000,GOOGL
2022-05-27,111.39581298828124,112.31649780273438,112.31800079345705,109.13849639892578,109.48300170898438,37914000,GOOGL
2022-05-31,112.82947540283205,113.76200103759766,115.73500061035156,112.07849884033205,112.74649810791016,50012000,GOOGL
2022-06-01,112.95838928222656,113.89199829101562,117.10150146484376,113.25,114.8550033569336,36606000,GOOGL
2022-06-02,116.6583023071289,117.62249755859376,117.89949798583984,112.94650268554688,114.0,37992000,GOOGL
2022-06-03,113.60208892822266,114.54100036621094,116.32150268554688,113.51850128173828,116.0625,26136000,GOOGL
2022-06-06,115.86289978027344,116.82050323486328,119.34700012207033,116.16400146484376,116.70449829101562,33542000,GOOGL
2022-06-07,116.18919372558594,117.14949798583984,117.69100189208984,115.052001953125,115.48049926757812,31590000,GOOGL
2022-06-08,116.23332977294922,117.19400024414062,118.57050323486328,116.5999984741211,116.7614974975586,26108000,GOOGL
2022-06-09,113.8941650390625,114.83550262451172,118.29900360107422,114.7760009765625,116.32749938964844,25798000,GOOGL
2022-06-10,110.25028228759766,111.1614990234375,113.27899932861328,110.36599731445312,112.44499969482422,41452000,GOOGL
2022-06-13,105.52037811279295,106.39250183105467,108.79149627685548,106.11900329589844,106.7864990234375,47252000,GOOGL
2022-06-14,105.84072875976562,106.71549987792967,107.92449951171876,105.8000030517578,106.53500366210938,33706000,GOOGL
2022-06-15,108.86473083496094,109.7645034790039,111.42350006103516,107.66950225830078,108.54499816894533,39698000,GOOGL
2022-06-16,105.16429901123048,106.03350067138672,108.64849853515624,105.13800048828124,107.22100067138672,51684000,GOOGL
2022-06-17,106.26522827148438,107.14350128173828,108.69950103759766,105.0459976196289,106.03350067138672,51376000,GOOGL
2022-06-21,110.62964630126952,111.54399871826172,112.489501953125,108.5999984741211,108.92949676513672,47416000,GOOGL
2022-06-22,110.57361602783205,111.4875030517578,113.34649658203124,110.38249969482422,110.55650329589844,30774000,GOOGL
2022-06-23,111.32191467285156,112.24199676513672,112.74250030517578,110.50050354003906,112.23149871826172,28362000,GOOGL
2022-06-24,117.00791931152344,117.9749984741211,118.0790023803711,112.95249938964844,112.99500274658205,41164000,GOOGL
2022-06-27,114.8839874267578,115.83350372314452,118.57949829101562,115.17949676513672,118.27300262451172,36420000,GOOGL
2022-06-28,111.08934020996094,112.00749969482422,117.30950164794922,111.8479995727539,115.80249786376952,35792000,GOOGL
2022-06-29,110.78585052490234,111.70149993896484,113.1604995727539,110.87249755859376,111.552001953125,24716000,GOOGL
2022-06-30,108.0698013305664,108.96299743652344,110.88800048828124,106.75,110.0,43170000,GOOGL
2022-07-01,107.84616088867188,108.7375030517578,109.25,106.73049926757812,107.93299865722656,35476000,GOOGL
2022-07-05,112.33455657958984,113.26300048828124,113.3769989013672,105.73149871826172,107.10050201416016,39342000,GOOGL
2022-07-06,113.63282012939452,114.5719985961914,115.5895004272461,111.47599792480467,113.302001953125,37432000,GOOGL
2022-07-07,117.80931091308594,118.78299713134766,119.1894989013672,114.83350372314452,115.08000183105467,40936000,GOOGL
2022-07-08,118.3751220703125,119.35350036621094,119.68499755859376,116.90149688720705,117.25,38238000,GOOGL
2022-07-11,114.72826385498048,115.67649841308594,117.9980010986328,115.33049774169922,117.9980010986328,31196000,GOOGL
2022-07-12,113.08584594726562,114.02050018310548,116.9739990234375,113.69000244140624,116.21499633789062,29960000,GOOGL
2022-07-13,110.4407196044922,111.35350036621094,114.1959991455078,111.20149993896484,111.70099639892578,43722000,GOOGL
2022-07-14,109.46279907226562,110.36750030517578,111.09300231933594,108.3730010986328,110.21050262451172,37004000,GOOGL
2022-07-15,110.8612289428711,111.77749633789062,113.1405029296875,110.9000015258789,112.00050354003906,46770000,GOOGL
2022-07-18,108.1362533569336,109.02999877929688,113.68000030517578,108.37000274658205,112.63999938964844,43164600,GOOGL
2022-07-19,112.87705993652344,113.80999755859376,114.0199966430664,109.55999755859376,110.8499984741211,36530900,GOOGL
2022-07-20,112.96633911132812,113.9000015258789,115.4000015258789,112.4800033569336,113.16999816894533,35600400,GOOGL
2022-07-21,113.4027099609375,114.33999633789062,114.5500030517578,111.11000061035156,114.27999877929688,32676200,GOOGL
2022-07-22,107.01551055908205,107.9000015258789,112.33999633789062,106.5,111.0,48901200,GOOGL
2022-07-25,106.62871551513672,107.51000213623048,109.87000274658205,106.3000030517578,108.41000366210938,34690900,GOOGL
2022-07-26,104.15912628173828,105.0199966430664,107.1999969482422,104.06999969482422,106.5999984741211,47991000,GOOGL
2022-07-27,112.13322448730467,113.05999755859376,113.91000366210938,108.01000213623048,109.26000213623048,59858500,GOOGL
2022-07-28,113.2837142944336,114.22000122070312,114.33999633789062,111.45999908447266,112.37000274658205,32816600,GOOGL
2022-07-29,115.36648559570312,116.31999969482422,116.70999908447266,113.05999755859376,113.08000183105467,37223400,GOOGL
2022-08-01,113.91847229003906,114.86000061035156,116.72000122070312,114.33999633789062,115.3000030517578,26034300,GOOGL
2022-08-02,114.1862564086914,115.12999725341795,116.3499984741211,113.72000122070312,114.0,20236000,GOOGL
2022-08-03,117.11206817626952,118.08000183105467,118.62000274658205,115.4800033569336,115.70999908447266,28499000,GOOGL
2022-08-04,117.2211685180664,118.19000244140624,118.77999877929688,116.88999938964844,117.4800033569336,21602900,GOOGL
2022-08-05,116.5070571899414,117.47000122070312,118.11000061035156,116.0,116.2300033569336,19159500,GOOGL
2022-08-08,116.3384780883789,117.3000030517578,120.1500015258789,116.87999725341795,118.38999938964844,19138300,GOOGL
2022-08-09,115.6739501953125,116.62999725341795,117.31999969482422,115.70999908447266,117.13999938964844,19086500,GOOGL
2022-08-10,118.71878814697266,119.6999969482422,120.91999816894533,118.41000366210938,118.77999877929688,30930400,GOOGL
2022-08-11,117.8658447265625,118.83999633789062,121.48999786376952,118.55999755859376,121.27999877929688,24293700,GOOGL
2022-08-12,120.68256378173828,121.68000030517578,121.68000030517578,119.45999908447266,120.26000213623048,19096300,GOOGL
2022-08-15,121.07927703857422,122.08000183105467,122.3000030517578,120.61000061035156,121.12999725341795,19494800,GOOGL
2022-08-16,120.70240020751952,121.6999969482422,122.43000030517578,120.63999938964844,121.5199966430664,19041200,GOOGL
2022-08-17,118.57003021240234,119.5500030517578,121.29000091552734,119.37999725341795,120.12000274658205,22847000,GOOGL
2022-08-18,119.18492889404295,120.16999816894533,120.81999969482422,118.72000122070312,119.43000030517578,17987700,GOOGL
2022-08-19,116.24919128417967,117.20999908447266,119.1500015258789,116.76000213623048,119.05999755859376,21809500,GOOGL
2022-08-22,113.30355072021484,114.23999786376952,115.62999725341795,113.8499984741211,115.1999969482422,21456600,GOOGL
2022-08-23,112.9266586303711,113.86000061035156,115.01000213623048,113.43000030517578,113.4800033569336,15870400,GOOGL
2022-08-24,112.75804901123048,113.69000244140624,114.77999877929688,112.87000274658205,113.5,17734600,GOOGL
2022-08-25,115.6938018798828,116.6500015258789,116.72000122070312,114.11000061035156,114.23999786376952,16956800,GOOGL
2022-08-26,109.43550872802734,110.33999633789062,115.12000274658205,110.19000244140624,114.72000122070312,37245700,GOOGL
2022-08-29,108.52305603027344,109.41999816894533,110.9499969482422,108.8000030517578,109.98999786376952,21191200,GOOGL
2022-08-30,108.0469970703125,108.94000244140624,110.5,107.8000030517578,110.16999816894533,27513300,GOOGL
2022-08-31,107.33290100097656,108.22000122070312,110.8499984741211,108.12999725341795,110.6500015258789,28627000,GOOGL
2022-09-01,108.8404312133789,109.73999786376952,110.4499969482422,107.36000061035156,108.27999877929688,28360900,GOOGL
2022-09-02,106.96592712402344,107.8499984741211,110.73999786376952,107.26000213623048,110.58999633789062,24160700,GOOGL
2022-09-06,105.9344482421875,106.80999755859376,108.02999877929688,105.77999877929688,107.3000030517578,25068300,GOOGL
2022-09-07,108.55281829833984,109.4499969482422,109.9800033569336,106.9000015258789,107.05999755859376,23167000,GOOGL
2022-09-08,107.49156951904295,108.37999725341795,109.5999984741211,107.16000366210938,108.04000091552734,24238300,GOOGL
2022-09-09,109.74298858642578,110.6500015258789,110.98999786376952,109.0199966430664,109.06999969482422,23197700,GOOGL
2022-09-12,109.95124816894533,110.86000061035156,111.62000274658205,109.93000030517578,110.98999786376952,22966800,GOOGL
2022-09-13,103.4648666381836,104.31999969482422,108.3000030517578,104.08999633789062,107.8000030517578,38172900,GOOGL
2022-09-14,104.13928985595705,105.0,105.27999877929688,103.66000366210938,104.56999969482422,26395100,GOOGL
2022-09-15,102.06642150878906,102.91000366210938,105.2699966430664,102.3499984741211,104.02999877929688,34188300,GOOGL
2022-09-16,101.95733642578124,102.8000030517578,103.12999725341795,100.94000244140624,102.06999969482422,42797200,GOOGL
2022-09-19,102.22510528564452,103.06999969482422,103.33000183105467,101.5500030517578,101.75,23036800,GOOGL
2022-09-20,100.31092834472656,101.13999938964844,102.37000274658205,100.5199966430664,102.08000183105467,26517100,GOOGL
2022-09-21,98.46617889404295,99.27999877929688,102.87999725341795,99.2699966430664,101.66999816894533,31487300,GOOGL
2022-09-22,99.31912994384766,100.13999938964844,101.23999786376952,98.79000091552734,98.81999969482422,34298600,GOOGL
2022-09-23,97.93059539794922,98.73999786376952,99.66000366210938,97.47000122070312,99.62999725341795,31625400,GOOGL
2022-09-26,97.36526489257812,98.16999816894533,99.87999725341795,97.8000030517578,98.0999984741211,27072700,GOOGL
2022-09-27,96.70075988769533,97.5,100.0,96.87000274658205,99.43000030517578,30072800,GOOGL
2022-09-28,99.22986602783205,100.0500030517578,100.6999969482422,97.11000061035156,97.6500015258789,32466300,GOOGL
2022-09-29,96.62142944335938,97.41999816894533,98.63999938964844,95.95999908447266,98.63999938964844,31047200,GOOGL
2022-09-30,94.86592864990234,95.6500015258789,98.9000015258789,95.55999755859376,97.0500030517578,32941500,GOOGL
2022-10-03,97.8314208984375,98.63999938964844,99.29000091552734,96.5199966430664,96.76000213623048,27982000,GOOGL
2022-10-04,100.80682373046876,101.63999938964844,101.83999633789062,100.37999725341795,100.44000244140624,28850800,GOOGL
2022-10-05,100.59855651855467,101.43000030517578,101.93000030517578,98.8000030517578,99.83000183105467,22176900,GOOGL
2022-10-06,100.58863830566406,101.41999816894533,102.93000030517578,100.58999633789062,100.68000030517578,22324000,GOOGL
2022-10-07,97.87109375,98.68000030517578,100.52999877929688,98.3000030517578,99.8499984741211,27502800,GOOGL
2022-10-10,97.0578155517578,97.86000061035156,99.0999984741211,97.01000213623048,99.0,18225100,GOOGL
2022-10-11,96.38339233398438,97.18000030517578,99.25,96.30999755859376,97.43000030517578,26507100,GOOGL
2022-10-12,96.7602767944336,97.55999755859376,98.75,96.73999786376952,97.3000030517578,21876400,GOOGL
2022-10-13,98.24797821044922,99.05999755859376,99.77999877929688,94.37999725341795,95.1500015258789,34574500,GOOGL
2022-10-14,95.76847839355467,96.55999755859376,100.69000244140624,96.37000274658205,99.98999786376952,25410700,GOOGL
2022-10-17,99.15052032470705,99.97000122070312,100.93000030517578,98.83000183105467,98.86000061035156,28419200,GOOGL
2022-10-18,99.94396209716795,100.7699966430664,103.47000122070312,99.97000122070312,103.12999725341795,24060700,GOOGL
2022-10-19,98.81330871582033,99.62999725341795,101.0199966430664,98.91999816894533,100.01000213623048,23811100,GOOGL
2022-10-20,99.15052032470705,99.97000122070312,102.31999969482422,99.38999938964844,100.0,25323200,GOOGL
2022-10-21,100.3010025024414,101.12999725341795,101.30999755859376,97.72000122070312,97.8499984741211,32458700,GOOGL
2022-10-24,101.67961883544922,102.5199966430664,102.75,99.9800033569336,101.8000030517578,27176400,GOOGL
2022-10-25,103.62355041503906,104.4800033569336,104.81999969482422,102.72000122070312,102.9000015258789,40611400,GOOGL
2022-10-26,94.15184020996094,94.93000030517578,98.30999755859376,94.69000244140624,96.43000030517578,88114100,GOOGL
2022-10-27,91.46405792236328,92.22000122070312,95.43000030517578,91.8000030517578,94.5199966430664,60710900,GOOGL
2022-10-28,95.5006866455078,96.29000091552734,96.5500030517578,92.12999725341795,92.2699966430664,43697300,GOOGL
2022-10-31,93.73529052734376,94.51000213623048,96.02999877929688,93.9800033569336,95.41999816894533,31675000,GOOGL
2022-11-01,89.72838592529297,90.47000122070312,96.02999877929688,90.37000274658205,95.4499969482422,47161400,GOOGL
2022-11-02,86.257080078125,86.97000122070312,91.18000030517578,86.87999725341797,90.94000244140624,57038300,GOOGL
2022-11-03,82.74608612060547,83.43000030517578,86.5199966430664,83.33999633789062,86.31999969482422,61288000,GOOGL
2022-11-04,85.87029266357422,86.58000183105469,86.63999938964844,83.70999908447266,85.4000015258789,51124900,GOOGL
2022-11-07,87.7646255493164,88.48999786376953,88.9000015258789,86.8499984741211,87.27999877929688,34078900,GOOGL
2022-11-08,88.1712646484375,88.9000015258789,90.31999969482422,87.58999633789062,88.9000015258789,30429000,GOOGL
2022-11-09,86.6042251586914,87.31999969482422,89.44000244140625,87.27999877929688,88.44999694824219,31769100,GOOGL
2022-11-10,93.16996002197266,93.94000244140624,94.38999938964844,91.61000061035156,92.25,51620100,GOOGL
2022-11-11,95.61970520019533,96.41000366210938,96.93000030517578,93.91999816894533,94.69000244140624,33090500,GOOGL
2022-11-14,94.91551208496094,95.6999969482422,96.79000091552734,94.51000213623048,95.08999633789062,30179500,GOOGL
2022-11-15,97.6330795288086,98.44000244140624,100.13999938964844,96.70999908447266,98.26000213623048,41640800,GOOGL
2022-11-16,98.03970336914062,98.8499984741211,99.63999938964844,97.63999938964844,97.9000015258789,29105200,GOOGL
2022-11-17,97.55371856689452,98.36000061035156,99.27999877929688,96.79000091552734,96.97000122070312,26052600,GOOGL
2022-11-18,96.63134002685548,97.43000030517578,98.9000015258789,96.37000274658205,98.7699966430664,28342300,GOOGL
2022-11-21,94.81633758544922,95.5999984741211,98.4000015258789,95.36000061035156,97.29000091552734,21647400,GOOGL
2022-11-22,96.25447082519533,97.0500030517578,97.22000122070312,94.0500030517578,95.9499969482422,23438500,GOOGL
2022-11-23,97.65290832519533,98.45999908447266,98.76000213623048,97.08999633789062,97.08999633789062,18868100,GOOGL
2022-11-25,96.66109466552734,97.45999908447266,98.63999938964844,97.4000015258789,98.23999786376952,9701400,GOOGL
2022-11-28,95.26265716552734,96.0500030517578,97.58000183105467,95.61000061035156,97.04000091552734,26237500,GOOGL
2022-11-29,94.4097137451172,95.19000244140624,96.12000274658205,94.11000061035156,95.7300033569336,20061700,GOOGL
2022-11-30,100.16214752197266,100.98999786376952,101.04000091552734,94.41999816894533,94.81999969482422,43647500,GOOGL
2022-12-01,100.16214752197266,100.98999786376952,102.25,100.25,101.0199966430664,28687100,GOOGL
2022-12-02,99.61666107177734,100.44000244140624,100.7699966430664,98.9000015258789,99.0500030517578,21480700,GOOGL
2022-12-05,98.66454315185548,99.4800033569336,101.37999725341795,99.0,99.4000015258789,24405100,GOOGL
2022-12-06,96.18504333496094,96.9800033569336,99.77999877929688,96.41999816894533,99.3000030517578,24910700,GOOGL
2022-12-07,94.16175079345705,94.94000244140624,96.87999725341795,94.72000122070312,96.41000366210938,31045400,GOOGL
2022-12-08,92.94183349609376,93.70999908447266,95.58000183105467,93.4499969482422,95.37999725341795,32213300,GOOGL
2022-12-09,92.06905364990234,92.83000183105467,94.26000213623048,92.75,93.7699966430664,28225400,GOOGL
2022-12-12,92.54511260986328,93.30999755859376,93.55999755859376,91.61000061035156,92.70999908447266,29420000,GOOGL
2022-12-13,94.8460922241211,95.62999725341795,99.52999877929688,95.02999877929688,97.76000213623048,40593700,GOOGL
2022-12-14,94.29068756103516,95.06999969482422,96.87000274658205,93.5999984741211,95.1999969482422,28733600,GOOGL
2022-12-15,90.11520385742188,90.86000061035156,93.63999938964844,90.01000213623047,93.12999725341795,40107000,GOOGL
2022-12-16,89.52012634277344,90.26000213623048,91.33000183105467,89.5199966430664,90.76000213623048,58011800,GOOGL
2022-12-19,87.71504211425781,88.44000244140625,90.55999755859376,88.20999908447266,90.26000213623048,29493000,GOOGL
2022-12-20,88.290283203125,89.0199966430664,89.18000030517578,87.44000244140625,88.11000061035156,23453800,GOOGL
2022-12-21,88.84568786621094,89.58000183105469,90.22000122070312,88.31999969482422,89.08000183105469,24745600,GOOGL
2022-12-22,87.04061126708984,87.76000213623047,88.54000091552734,86.31999969482422,88.16000366210938,27658300,GOOGL
2022-12-23,88.49857330322266,89.2300033569336,89.55000305175781,87.06999969482422,87.11000061035156,23003000,GOOGL
2022-12-27,86.67363739013672,87.38999938964844,88.94000244140625,87.01000213623047,88.80000305175781,20097300,GOOGL
2022-12-28,85.31486511230469,86.0199966430664,88.04000091552734,85.94000244140625,86.9800033569336,19523200,GOOGL
2022-12-29,87.7249526977539,88.44999694824219,88.8499984741211,86.61000061035156,86.62000274658203,23333500,GOOGL
2022-12-30,87.50675201416016,88.2300033569336,88.30000305175781,86.56999969482422,86.9800033569336,23986300,GOOGL
2023-01-03,88.38947296142578,89.12000274658203,91.0500030517578,88.5199966430664,89.58999633789062,28131200,GOOGL
2023-01-04,87.35800170898438,88.08000183105469,90.6500015258789,87.2699966430664,90.3499984741211,34854800,GOOGL
2023-01-05,85.4933853149414,86.19999694824219,87.56999969482422,85.9000015258789,87.47000122070312,27194400,GOOGL
2023-01-06,86.62405395507812,87.33999633789062,87.69000244140625,84.86000061035156,86.79000091552734,41381500,GOOGL
2023-01-09,87.2984848022461,88.0199966430664,90.05000305175781,87.86000061035156,88.36000061035156,29003900,GOOGL
2023-01-10,87.69519805908203,88.41999816894531,88.66999816894531,85.83000183105469,85.9800033569336,30467800,GOOGL
2023-01-11,90.76979064941406,91.5199966430664,91.5999984741211,89.01000213623047,89.18000030517578,26862000,GOOGL
2023-01-12,90.38298797607422,91.12999725341795,91.87000274658205,89.75,91.4800033569336,30258100,GOOGL
2023-01-13,91.3648681640625,92.12000274658205,92.19000244140624,90.12999725341795,90.8499984741211,26329200,GOOGL
2023-01-17,90.54167938232422,91.29000091552734,92.25,90.05000305175781,92.05999755859376,32602400,GOOGL
2023-01-18,90.37306213378906,91.12000274658205,92.8000030517578,90.63999938964844,92.13999938964844,29116700,GOOGL
2023-01-19,92.28723907470705,93.0500030517578,93.61000061035156,90.62999725341795,90.72000122070312,37000400,GOOGL
2023-01-20,97.2165069580078,98.0199966430664,98.3000030517578,95.0199966430664,95.0999984741211,63191100,GOOGL
2023-01-23,98.97200012207033,99.79000091552734,100.04000091552734,97.5,97.9499969482422,40005100,GOOGL
2023-01-24,96.89913940429688,97.6999969482422,99.61000061035156,97.1999969482422,98.0999984741211,33078500,GOOGL
2023-01-25,94.43946075439452,95.22000122070312,96.16000366210938,93.76000213623048,95.56999969482422,42330000,GOOGL
2023-01-26,96.72059631347656,97.5199966430664,97.56999969482422,95.37999725341795,96.5,30114000,GOOGL
2023-01-27,98.5554428100586,99.37000274658205,100.31999969482422,97.30999755859376,97.30999755859376,33879800,GOOGL
2023-01-30,96.14537811279295,96.94000244140624,98.29000091552734,96.4000015258789,97.4800033569336,27226200,GOOGL
2023-01-31,98.02978515625,98.83999633789062,98.87999725341795,96.81999969482422,96.87000274658205,29870700,GOOGL
2023-02-01,99.60675811767578,100.43000030517578,101.19000244140624,97.58000183105467,98.70999908447266,35531100,GOOGL
2023-02-02,106.8568344116211,107.73999786376952,107.8499984741211,105.61000061035156,105.8000030517578,69883800,GOOGL
2023-02-03,103.92108154296876,104.77999877929688,107.80999755859376,102.58000183105467,102.93000030517578,65309300,GOOGL
2023-02-06,102.05650329589844,102.9000015258789,104.36000061035156,101.87999725341795,102.4000015258789,31999600,GOOGL
2023-02-07,106.75764465332033,107.63999938964844,108.18000030517578,103.12000274658205,103.22000122070312,49010200,GOOGL
2023-02-08,98.5554428100586,99.37000274658205,103.13999938964844,98.04000091552734,102.0500030517578,94743500,GOOGL
2023-02-09,94.23118591308594,95.01000213623048,100.02999877929688,93.62999725341795,100.0,119455000,GOOGL
2023-02-10,93.7947998046875,94.56999969482422,96.75,94.25,95.4499969482422,54980700,GOOGL
2023-02-13,93.83447265625,94.61000061035156,95.1999969482422,93.83999633789062,94.73999786376952,50076100,GOOGL
2023-02-14,93.90388488769533,94.68000030517578,94.8499984741211,92.26000213623048,94.43000030517578,54726100,GOOGL
2023-02-15,96.14537811279295,96.94000244140624,97.12000274658205,94.1500015258789,94.48999786376952,50169000,GOOGL
2023-02-16,94.72708129882812,95.51000213623048,97.68000030517578,94.73999786376952,95.37000274658205,42462600,GOOGL
2023-02-17,93.57659912109376,94.3499984741211,95.55999755859376,93.20999908447266,94.8499984741211,34284100,GOOGL
2023-02-21,91.03758239746094,91.79000091552734,93.0999984741211,91.72000122070312,93.0,33629300,GOOGL
2023-02-22,90.8987274169922,91.6500015258789,92.11000061035156,90.61000061035156,91.6999969482422,30884000,GOOGL
2023-02-23,90.14495086669922,90.88999938964844,91.94000244140624,89.76000213623047,91.91999816894533,41206400,GOOGL
2023-02-24,88.39937591552734,89.12999725341797,89.88999938964844,88.58000183105469,89.44000244140625,36585100,GOOGL
2023-02-27,89.13331604003906,89.87000274658203,90.16000366210938,89.33999633789062,89.87000274658203,27502300,GOOGL
2023-02-28,89.32174682617188,90.05999755859375,91.2300033569336,89.31999969482422,89.33000183105469,30142000,GOOGL
2023-03-01,89.61930084228516,90.36000061035156,91.02999877929688,89.66999816894531,89.9800033569336,31111200,GOOGL
2023-03-02,91.24585723876952,92.0,92.27999877929688,89.58999633789062,89.66000366210938,32204400,GOOGL
2023-03-03,92.88231658935548,93.6500015258789,93.7300033569336,92.4499969482422,92.4800033569336,35160100,GOOGL
2023-03-06,94.3501968383789,95.12999725341795,95.97000122070312,94.0,94.0199966430664,32639300,GOOGL
2023-03-07,93.09060668945312,93.86000061035156,95.66999816894533,93.52999877929688,94.9800033569336,27835500,GOOGL
2023-03-08,93.4774169921875,94.25,95.95999908447266,94.0,94.12000274658205,34103300,GOOGL
2023-03-09,91.563232421875,92.31999969482422,95.52999877929688,91.9000015258789,94.0500030517578,28813500,GOOGL
2023-03-10,89.88707733154297,90.62999725341795,92.79000091552734,90.4000015258789,92.16999816894533,35941000,GOOGL
2023-03-13,90.36315155029295,91.11000061035156,92.56999969482422,89.41999816894531,90.08999633789062,37335600,GOOGL
2023-03-14,93.19970703125,93.97000122070312,94.36000061035156,92.44000244140624,92.55999755859376,36050200,GOOGL
2023-03-15,95.32215881347656,96.11000061035156,96.93000030517578,92.63999938964844,93.22000122070312,50622100,GOOGL
2023-03-16,99.49764251708984,100.31999969482422,101.19000244140624,95.5,96.1999969482422,65492000,GOOGL
2023-03-17,100.7870101928711,101.62000274658205,102.83999633789062,100.0999984741211,100.26000213623048,61028500,GOOGL
2023-03-20,100.39027404785156,101.22000122070312,101.75,99.87000274658205,100.12000274658205,32960400,GOOGL
2023-03-21,104.0599365234375,104.91999816894533,105.0999984741211,101.22000122070312,101.25,42110300,GOOGL
2023-03-22,102.5226593017578,103.37000274658205,106.58999633789062,103.33000183105467,104.2699966430664,43427400,GOOGL
2023-03-23,104.73436737060548,105.5999984741211,106.3000030517578,104.45999908447266,105.05999755859376,40797800,GOOGL
2023-03-24,104.57568359375,105.44000244140624,105.48999786376952,103.83999633789062,104.98999786376952,30393300,GOOGL
2023-03-27,101.6201171875,102.45999908447266,104.76000213623048,101.93000030517578,104.62000274658205,31120900,GOOGL
2023-03-28,100.20183563232422,101.02999877929688,102.4499969482422,99.73999786376952,102.44000244140624,32057900,GOOGL
2023-03-29,100.5588836669922,101.38999938964844,102.48999786376952,100.6500015258789,102.27999877929688,28779600,GOOGL
2023-03-30,100.06298065185548,100.88999938964844,101.16000366210938,99.77999877929688,100.91000366210938,33086200,GOOGL
2023-03-31,102.87970733642578,103.7300033569336,103.88999938964844,101.04000091552734,101.3000030517578,36863400,GOOGL
2023-04-03,103.5045394897461,104.36000061035156,104.52999877929688,101.93000030517578,102.38999938964844,25035400,GOOGL
2023-04-04,103.861572265625,104.72000122070312,105.58000183105467,104.04000091552734,104.33000183105467,24420100,GOOGL
2023-04-05,103.6136474609375,104.47000122070312,106.0999984741211,103.66000366210938,105.77999877929688,28290500,GOOGL
2023-04-06,107.53125762939452,108.41999816894533,109.16999816894533,104.33000183105467,105.26000213623048,48711500,GOOGL
2023-04-10,105.56748962402344,106.44000244140624,107.58999633789062,105.12000274658205,106.9800033569336,27067400,GOOGL
2023-04-11,104.48641967773438,105.3499984741211,106.7300033569336,104.68000030517578,106.5500030517578,26311800,GOOGL
2023-04-12,103.78224182128906,104.63999938964844,106.75,104.33999633789062,106.58000183105467,24370300,GOOGL
2023-04-13,106.54936981201172,107.43000030517578,107.48999786376952,105.83999633789062,105.83999633789062,24843600,GOOGL
2023-04-14,107.97756958007812,108.87000274658205,108.94000244140624,106.83999633789062,106.88999938964844,26578000,GOOGL
2023-04-17,105.1013412475586,105.97000122070312,106.16000366210938,104.5199966430664,104.66000366210938,37571200,GOOGL
2023-04-18,103.64338684082033,104.5,106.54000091552734,104.06999969482422,106.48999786376952,26596400,GOOGL
2023-04-19,103.32601165771484,104.18000030517578,104.9800033569336,103.06999969482422,103.58000183105467,20905700,GOOGL
2023-04-20,104.42691040039062,105.29000091552734,106.25,103.87000274658205,103.91000366210938,27820800,GOOGL
2023-04-21,104.54592895507812,105.41000366210938,106.0,104.77999877929688,105.47000122070312,25800100,GOOGL
2023-04-24,105.1013412475586,105.97000122070312,106.62999725341795,104.6999969482422,105.48999786376952,23542800,GOOGL
2023-04-25,102.99871063232422,103.8499984741211,106.69000244140624,103.83999633789062,105.83000183105467,46664100,GOOGL
2023-04-26,102.85985565185548,103.70999908447266,106.3499984741211,102.62999725341795,104.91999816894533,53347600,GOOGL
2023-04-27,106.7080535888672,107.58999633789062,108.37000274658205,103.54000091552734,104.4499969482422,50089200,GOOGL
2023-04-28,106.46011352539062,107.33999633789062,107.3499984741211,105.08999633789062,107.04000091552734,36139800,GOOGL
2023-05-01,106.32125854492188,107.1999969482422,107.98999786376952,106.81999969482422,106.83999633789062,26681700,GOOGL
2023-05-02,104.45665740966795,105.31999969482422,107.1999969482422,103.70999908447266,107.13999938964844,30997200,GOOGL
2023-05-03,104.54592895507812,105.41000366210938,107.48999786376952,104.95999908447266,105.52999877929688,21795400,GOOGL
2023-05-04,103.83184051513672,104.69000244140624,105.5999984741211,103.97000122070312,105.48999786376952,23419500,GOOGL
2023-05-05,104.70462036132812,105.56999969482422,105.87999725341795,104.11000061035156,104.81999969482422,26639300,GOOGL
2023-05-08,106.8865737915039,107.7699966430664,107.95999908447266,105.16000366210938,105.18000030517578,26511400,GOOGL
2023-05-09,106.4700164794922,107.3499984741211,110.1500015258789,107.19000244140624,108.38999938964844,36360100,GOOGL
2023-05-10,110.83395385742188,111.75,112.94000244140624,107.93000030517578,107.97000122070312,63153400,GOOGL
2023-05-11,115.61444854736328,116.56999969482422,117.91999816894533,114.41000366210938,115.4000015258789,78900000,GOOGL
2023-05-12,116.54673767089844,117.51000213623048,118.02999877929688,116.11000061035156,116.68000030517578,41102300,GOOGL
2023-05-15,115.554931640625,116.51000213623048,118.4800033569336,116.01000213623048,116.11000061035156,36266800,GOOGL
2023-05-16,118.53036499023438,119.51000213623048,120.75,116.43000030517578,116.48999786376952,45035600,GOOGL
2023-05-17,119.84942626953124,120.83999633789062,121.66999816894533,118.88999938964844,119.61000061035156,33323600,GOOGL
2023-05-18,121.8231430053711,122.83000183105467,123.30999755859376,120.83000183105467,120.9499969482422,35234200,GOOGL
2023-05-19,121.75371551513672,122.76000213623048,125.97000122070312,122.1500015258789,123.5500030517578,41353400,GOOGL
2023-05-22,124.02493286132812,125.0500030517578,126.43000030517578,122.73999786376952,122.94000244140624,35253000,GOOGL
2023-05-23,121.55534362792967,122.55999755859376,124.62999725341795,122.20999908447266,124.16000366210938,34046300,GOOGL
2023-05-24,119.9089584350586,120.9000015258789,121.91000366210938,119.86000061035156,121.12000274658205,34182600,GOOGL
2023-05-25,122.4678192138672,123.4800033569336,125.31999969482422,121.95999908447266,124.5199966430664,42317000,GOOGL
2023-05-26,123.58854675292967,124.61000061035156,125.26000213623048,122.4499969482422,123.16999816894533,35635900,GOOGL
2023-05-30,122.65624237060548,123.66999816894533,125.66000366210938,122.0,125.63999938964844,35076700,GOOGL
2023-05-31,121.86280822753906,122.87000274658205,124.05999755859376,122.5,122.75,37325800,GOOGL
2023-06-01,122.70584106445312,123.72000122070312,124.41999816894533,122.62000274658205,122.81999969482422,30772700,GOOGL
2023-06-02,123.64804077148438,124.66999816894533,126.1500015258789,123.76000213623048,123.98999786376952,26980100,GOOGL
2023-06-05,124.97705078125,126.01000213623048,127.43000030517578,123.83999633789062,124.01000213623048,32305500,GOOGL
2023-06-06,126.26641082763672,127.30999755859376,128.2899932861328,125.36000061035156,126.01000213623048,26638300,GOOGL
2023-06-07,121.49584197998048,122.5,129.0399932861328,122.12000274658205,126.97000122070312,52539000,GOOGL
2023-06-08,121.1387939453125,122.13999938964844,123.2300033569336,121.23999786376952,122.2300033569336,29389200,GOOGL
2023-06-09,121.2280502319336,122.2300033569336,123.76000213623048,121.91000366210938,122.25,23778300,GOOGL
2023-06-12,122.62650299072266,123.63999938964844,124.0500030517578,121.66000366210938,122.79000091552734,28306400,GOOGL
2023-06-13,122.81492614746094,123.83000183105467,125.16000366210938,123.18000030517578,124.9800033569336,22278300,GOOGL
2023-06-14,122.65624237060548,123.66999816894533,124.0500030517578,121.4499969482422,123.0999984741211,30592300,GOOGL
2023-06-15,124.0645980834961,125.08999633789062,125.45999908447266,122.4000015258789,123.13999938964844,35246300,GOOGL
2023-06-16,122.51738739013672,123.52999877929688,126.11000061035156,123.27999877929688,125.93000030517578,45535600,GOOGL
2023-06-20,122.09092712402344,123.0999984741211,124.56999969482422,122.13999938964844,122.93000030517578,26097500,GOOGL
2023-06-21,119.56182861328124,120.5500030517578,122.66000366210938,120.0999984741211,122.4000015258789,30306300,GOOGL
2023-06-22,122.14051055908205,123.1500015258789,123.23999786376952,118.83000183105467,120.0,26952200,GOOGL
2023-06-23,121.33714294433594,122.33999633789062,122.79000091552734,121.05999755859376,121.37999725341795,34913600,GOOGL
2023-06-26,117.36993408203124,118.33999633789062,122.0,118.2699966430664,120.76000213623048,33969900,GOOGL
2023-06-27,117.36002349853516,118.33000183105467,119.08000183105467,116.0999984741211,117.08000183105467,39535900,GOOGL
2023-06-28,119.19485473632812,120.18000030517578,120.38999938964844,116.8499984741211,117.08999633789062,27091400,GOOGL
2023-06-29,118.12371063232422,119.0999984741211,120.05999755859376,118.3000030517578,119.23999786376952,24090900,GOOGL
2023-06-30,118.71878814697266,119.6999969482422,121.08000183105467,119.69000244140624,120.16999816894533,29532200,GOOGL
2023-07-03,118.91715240478516,119.9000015258789,120.19000244140624,118.81999969482422,119.23999786376952,14467900,GOOGL
2023-07-05,120.75198364257812,121.75,122.61000061035156,119.2300033569336,119.23999786376952,27584800,GOOGL
2023-07-06,119.12541961669922,120.11000061035156,120.3000030517578,118.4000015258789,119.8000030517578,24745200,GOOGL
2023-07-07,118.50059509277344,119.4800033569336,121.0500030517578,119.4000015258789,120.0999984741211,21709500,GOOGL
2023-07-10,115.49542236328124,116.4499969482422,118.30999755859376,116.13999938964844,118.3000030517578,35315200,GOOGL
2023-07-11,116.17977905273438,117.13999938964844,117.70999908447266,115.3499984741211,116.29000091552734,23078800,GOOGL
2023-07-12,117.9551010131836,118.93000030517578,120.33000183105467,118.41000366210938,118.8000030517578,30404400,GOOGL
2023-07-13,123.51911926269533,124.54000091552734,124.83000183105467,120.4499969482422,120.93000030517578,44297900,GOOGL
2023-07-14,124.39189910888672,125.41999816894533,126.77999877929688,123.48999786376952,124.8000030517578,33283100,GOOGL
2023-07-17,123.6282196044922,124.6500015258789,127.0999984741211,124.1999969482422,125.94000244140624,25716200,GOOGL
2023-07-18,122.7455062866211,123.76000213623048,124.68000030517578,122.95999908447266,124.5999984741211,26193600,GOOGL
2023-07-19,121.0296859741211,122.02999877929688,125.18000030517578,121.8000030517578,124.5999984741211,37224000,GOOGL
2023-07-20,118.22288513183594,119.1999969482422,124.08999633789062,118.22000122070312,121.41999816894533,37906800,GOOGL
2023-07-21,119.03617095947266,120.0199966430664,120.98999786376952,118.7300033569336,120.62000274658205,72937900,GOOGL
2023-07-24,120.5337905883789,121.52999877929688,123.0,120.9800033569336,121.66000366210938,29686100,GOOGL
2023-07-25,121.20821380615234,122.20999908447266,123.1500015258789,121.0199966430664,121.36000061035156,52509600,GOOGL
2023-07-26,128.21031188964844,129.27000427246094,130.97999572753906,128.32000732421875,130.07000732421875,61682100,GOOGL
2023-07-27,128.33926391601562,129.39999389648438,133.24000549316406,128.7899932861328,131.6699981689453,44952100,GOOGL
2023-07-28,131.49322509765625,132.5800018310547,133.74000549316406,130.57000732421875,130.77999877929688,36591200,GOOGL
2023-07-31,131.6320343017578,132.72000122070312,133.52999877929688,131.77999877929688,132.72999572753906,28055500,GOOGL
2023-08-01,130.4716339111328,131.5500030517578,132.6300048828125,130.67999267578125,130.77999877929688,23166800,GOOGL
2023-08-02,127.32762908935548,128.3800048828125,130.08999633789062,127.55999755859376,129.4499969482422,26273300,GOOGL
2023-08-03,127.39704895019533,128.4499969482422,129.38999938964844,127.41999816894533,127.97000122070312,20089500,GOOGL
2023-08-04,127.05984497070312,128.11000061035156,131.50999450683594,127.91000366210938,129.27999877929688,26147200,GOOGL
2023-08-07,130.45184326171875,131.52999877929688,131.61000061035156,129.02000427246094,129.16000366210938,22746300,GOOGL
2023-08-08,130.32289123535156,131.39999389648438,131.50999450683594,129.5399932861328,130.6199951171875,23535200,GOOGL
2023-08-09,128.59715270996094,129.66000366210938,132.0399932861328,129.0,131.66000366210938,24912900,GOOGL
2023-08-10,128.6268768310547,129.69000244140625,132.0500030517578,129.4499969482422,131.32000732421875,20857800,GOOGL
2023-08-11,128.49795532226562,129.55999755859375,129.92999267578125,128.1699981689453,128.66000366210938,19591100,GOOGL
2023-08-14,130.25344848632812,131.3300018310547,131.3699951171875,128.9600067138672,129.38999938964844,24695600,GOOGL
2023-08-15,128.71617126464844,129.77999877929688,131.4199981689453,129.27999877929688,131.10000610351562,19770700,GOOGL
2023-08-16,127.64500427246094,128.6999969482422,130.27999877929688,127.87000274658205,128.6999969482422,25216100,GOOGL
2023-08-17,128.85501098632812,129.9199981689453,131.99000549316406,129.2899932861328,129.8000030517578,33446300,GOOGL
2023-08-18,126.4151840209961,127.45999908447266,129.25,126.37999725341795,128.50999450683594,30504800,GOOGL
2023-08-21,127.31771087646484,128.3699951171875,128.72999572753906,126.55999755859376,127.18000030517578,25248700,GOOGL
2023-08-22,128.0218963623047,129.0800018310547,130.27999877929688,128.32000732421875,128.50999450683594,22054900,GOOGL
2023-08-23,131.28494262695312,132.3699951171875,133.41000366210938,129.8699951171875,130.17999267578125,27819700,GOOGL
2023-08-24,128.71617126464844,129.77999877929688,134.25,129.57000732421875,133.9499969482422,28500700,GOOGL
2023-08-25,128.81533813476562,129.8800048828125,130.75999450683594,127.25,129.5399932861328,26762900,GOOGL
2023-08-28,129.93606567382812,131.00999450683594,132.5399932861328,130.13999938964844,131.30999755859375,20543300,GOOGL
2023-08-29,133.46688842773438,134.57000732421875,136.57000732421875,132.24000549316406,132.24000549316406,43075600,GOOGL
2023-08-30,134.76617431640625,135.8800048828125,136.27999877929688,134.07000732421875,134.77999877929688,28315800,GOOGL
2023-08-31,135.05377197265625,136.1699981689453,138.0,135.7899932861328,136.00999450683594,30053800,GOOGL
2023-09-01,134.5479736328125,135.66000366210938,137.4600067138672,134.85000610351562,137.4600067138672,21543700,GOOGL
2023-09-05,134.6570587158203,135.77000427246094,136.4199981689453,134.5800018310547,135.44000244140625,19403100,GOOGL
2023-09-06,133.35780334472656,134.4600067138672,136.52999877929688,133.6699981689453,136.02000427246094,18684500,GOOGL
2023-09-07,134.1512451171875,135.25999450683594,135.5800018310547,132.9499969482422,133.58999633789062,18844300,GOOGL
2023-09-08,135.26205444335938,136.3800048828125,136.66000366210938,134.85000610351562,134.91000366210938,23558300,GOOGL
2023-09-11,135.79763793945312,136.9199981689453,137.47999572753906,135.7899932861328,136.5399932861328,20763400,GOOGL
2023-09-12,134.2305908203125,135.33999633789062,136.8699951171875,135.19000244140625,136.25999450683594,18405500,GOOGL
2023-09-13,135.58937072753906,136.7100067138672,136.89999389648438,134.14999389648438,135.08999633789062,20749500,GOOGL
2023-09-14,136.9679718017578,138.10000610351562,138.6999969482422,136.24000549316406,137.60000610351562,24751000,GOOGL
2023-09-15,136.27369689941406,137.39999389648438,138.52000427246094,136.47999572753906,137.97999572753906,38919600,GOOGL
2023-09-18,137.07705688476562,138.2100067138672,139.16000366210938,136.61000061035156,136.61000061035156,21861300,GOOGL
2023-09-19,136.908447265625,138.0399932861328,138.41000366210938,136.6199951171875,137.4199981689453,20353700,GOOGL
2023-09-20,132.64370727539062,133.74000549316406,138.0800018310547,133.6199951171875,138.0800018310547,29927500,GOOGL
2023-09-21,129.37075805664062,130.44000244140625,132.22999572753906,130.07000732421875,131.44000244140625,31503900,GOOGL
2023-09-22,129.1822967529297,130.25,132.02999877929688,129.60000610351562,130.75999450683594,26397300,GOOGL
2023-09-25,130.03526306152344,131.11000061035156,131.1699981689453,128.9600067138672,129.8300018310547,20094600,GOOGL
2023-09-26,127.51609802246094,128.57000732421875,130.36000061035156,127.22000122070312,129.77000427246094,25718700,GOOGL
2023-09-27,129.4699249267578,130.5399932861328,130.89999389648438,128.57000732421875,128.57000732421875,22746500,GOOGL
2023-09-28,131.2254180908203,132.30999755859375,133.3000030517578,129.7899932861328,129.83999633789062,22513100,GOOGL
2023-09-29,129.78732299804688,130.86000061035156,134.0500030517578,130.36000061035156,133.27999877929688,30859800,GOOGL
2023-10-02,133.0701904296875,134.1699981689453,134.4199981689453,131.1699981689453,131.2100067138672,22288000,GOOGL
2023-10-03,131.3444366455078,132.42999267578125,134.25999450683594,131.83999633789062,133.94000244140625,22989400,GOOGL
2023-10-04,134.13140869140625,135.24000549316406,135.57000732421875,132.52999877929688,132.7899932861328,26752300,GOOGL
2023-10-05,133.96279907226562,135.07000732421875,135.49000549316406,133.4499969482422,135.07000732421875,19832600,GOOGL
2023-10-06,136.4522247314453,137.5800018310547,138.16000366210938,134.00999450683594,134.00999450683594,27597600,GOOGL
2023-10-09,137.28533935546875,138.4199981689453,138.94000244140625,135.61000061035156,136.94000244140625,19278100,GOOGL
2023-10-10,136.92828369140625,138.05999755859375,139.72000122070312,137.3300018310547,138.5,27786600,GOOGL
2023-10-11,139.39788818359375,140.5500030517578,141.11000061035156,138.5800018310547,138.5800018310547,25884300,GOOGL
2023-10-12,137.83082580566406,138.97000122070312,141.22000122070312,138.25999450683594,141.0500030517578,24765500,GOOGL
2023-10-13,136.23402404785156,137.36000061035156,140.0,136.6199951171875,139.3800048828125,23420500,GOOGL
2023-10-16,137.95977783203125,139.10000610351562,139.6300048828125,137.99000549316406,138.1699981689453,28501900,GOOGL
2023-10-17,138.57469177246094,139.72000122070312,139.89999389648438,137.17999267578125,138.6300048828125,23515800,GOOGL
2023-10-18,136.82911682128906,137.9600067138672,140.72000122070312,137.3800048828125,139.4499969482422,23375000,GOOGL
2023-10-19,136.620849609375,137.75,139.66000366210938,137.3800048828125,138.5,26066000,GOOGL
2023-10-20,134.48846435546875,135.60000610351562,137.8699951171875,135.0800018310547,137.3300018310547,26335700,GOOGL
2023-10-23,135.3810577392578,136.5,137.66000366210938,133.9499969482422,135.0399932861328,26317900,GOOGL
2023-10-24,137.67214965820312,138.80999755859375,139.36000061035156,137.4199981689453,137.8300018310547,44814300,GOOGL
2023-10-25,124.58035278320312,125.61000061035156,128.30999755859375,125.06999969482422,128.16000366210938,84366200,GOOGL
2023-10-26,121.2776336669922,122.27999877929688,124.33000183105467,121.2699966430664,123.2699966430664,57061100,GOOGL
2023-10-27,121.16854858398438,122.16999816894533,123.30999755859376,120.20999908447266,122.87999725341795,44566500,GOOGL
2023-10-30,123.43977355957033,124.45999908447266,125.4000015258789,122.75,123.20999908447266,28940100,GOOGL
2023-10-31,123.06288146972656,124.08000183105467,125.37000274658205,122.69000244140624,125.05999755859376,26292300,GOOGL
2023-11-01,125.41345977783205,126.4499969482422,126.48999786376952,123.72000122070312,124.06999969482422,30082400,GOOGL
2023-11-02,126.44491577148438,127.48999786376952,128.97999572753906,126.93000030517578,128.4199981689453,27124600,GOOGL
2023-11-03,128.041748046875,129.10000610351562,129.52999877929688,127.86000061035156,128.02000427246094,26393100,GOOGL
2023-11-06,129.1822967529297,130.25,130.33999633789062,128.6699981689453,129.0500030517578,19052700,GOOGL
2023-11-07,129.8964080810547,130.97000122070312,131.91000366210938,129.8800048828125,130.7100067138672,29757300,GOOGL
2023-11-08,130.75927734375,131.83999633789062,132.2100067138672,130.77999877929688,130.97000122070312,26425800,GOOGL
2023-11-09,129.1724090576172,130.24000549316406,132.5500030517578,130.07000732421875,131.9600067138672,23747800,GOOGL
2023-11-10,131.5031280517578,132.58999633789062,132.8000030517578,129.41000366210938,130.10000610351562,26913300,GOOGL
2023-11-13,131.00721740722656,132.08999633789062,132.58999633789062,131.25,131.77999877929688,18324800,GOOGL
2023-11-14,132.52467346191406,133.6199951171875,135.6999969482422,133.32000732421875,134.19000244140625,32395200,GOOGL
2023-11-15,133.51646423339844,134.6199951171875,135.02999877929688,133.57000732421875,134.8699951171875,23861500,GOOGL
2023-11-16,135.8075408935547,136.92999267578125,137.22000122070312,134.32000732421875,135.19000244140625,28013200,GOOGL
2023-11-17,134.20083618164062,135.30999755859375,136.05999755859375,133.64999389648438,136.0,37240600,GOOGL
2023-11-20,135.13311767578125,136.25,136.66000366210938,133.6199951171875,133.69000244140625,27815500,GOOGL
2023-11-21,135.84719848632812,136.97000122070312,137.17999267578125,135.9600067138672,136.2899932861328,22635300,GOOGL
2023-11-22,137.35475158691406,138.49000549316406,139.4199981689453,137.47000122070312,137.47000122070312,17813900,GOOGL
2023-11-24,135.5695037841797,136.69000244140625,138.1300048828125,135.99000549316406,138.02999877929688,12514300,GOOGL
2023-11-27,135.2918243408203,136.41000366210938,138.4199981689453,136.0,136.02999877929688,23436500,GOOGL
2023-11-28,136.07533264160156,137.1999969482422,137.25,135.4199981689453,136.0800018310547,18730000,GOOGL
2023-11-29,133.88345336914062,134.99000549316406,138.2899932861328,134.83999633789062,137.57000732421875,23967200,GOOGL
2023-11-30,131.443603515625,132.52999877929688,135.5500030517578,131.27999877929688,135.0500030517578,38988300,GOOGL
2023-12-01,130.7790985107422,131.86000061035156,132.11000061035156,130.6699981689453,131.86000061035156,31442300,GOOGL
2023-12-04,128.21031188964844,129.27000427246094,130.02999877929688,127.9000015258789,129.8800048828125,36669900,GOOGL
2023-12-05,129.91624450683594,130.99000549316406,132.13999938964844,128.25,128.9499969482422,27384800,GOOGL
2023-12-06,128.95420837402344,130.02000427246094,131.83999633789062,129.8800048828125,131.44000244140625,23576200,GOOGL
2023-12-07,135.8075408935547,136.92999267578125,138.55999755859375,134.6999969482422,135.0399932861328,56767100,GOOGL
2023-12-08,133.88345336914062,134.99000549316406,136.39999389648438,134.02999877929688,134.1999969482422,32260100,GOOGL
2023-12-11,132.1973876953125,133.2899932861328,133.33999633789062,131.36000061035156,132.3800048828125,31138000,GOOGL
2023-12-12,131.43370056152344,132.52000427246094,133.0,131.25999450683594,131.80999755859375,29032800,GOOGL
2023-12-13,131.48329162597656,132.57000732421875,133.5,131.57000732421875,133.3800048828125,30104800,GOOGL
2023-12-14,130.8584442138672,131.94000244140625,133.72000122070312,129.69000244140625,133.3800048828125,38722400,GOOGL
2023-12-15,131.51303100585938,132.60000610351562,133.50999450683594,131.17999267578125,131.6199951171875,50847100,GOOGL
2023-12-18,134.6868133544922,135.8000030517578,137.14999389648438,132.42999267578125,132.6300048828125,32258000,GOOGL
2023-12-19,135.52984619140625,136.64999389648438,137.47000122070312,136.0800018310547,136.83999633789062,25476800,GOOGL
2023-12-20,137.20599365234375,138.33999633789062,141.6999969482422,138.07000732421875,138.97000122070312,49107200,GOOGL
2023-12-21,139.26893615722656,140.4199981689453,140.69000244140625,139.17999267578125,139.49000549316406,27488300,GOOGL
2023-12-22,140.33016967773438,141.49000549316406,141.99000549316406,140.7100067138672,140.77000427246094,26532200,GOOGL
2023-12-26,140.35992431640625,141.52000427246094,142.67999267578125,141.19000244140625,141.58999633789062,16780300,GOOGL
2023-12-27,139.21932983398438,140.3699951171875,142.0800018310547,139.88999938964844,141.58999633789062,19628600,GOOGL
2023-12-28,139.08047485351562,140.22999572753906,141.13999938964844,139.75,140.77999877929688,16045700,GOOGL
2023-12-29,138.544921875,139.69000244140625,140.36000061035156,138.77999877929688,139.6300048828125,18733000,GOOGL
2024-01-02,137.03738403320312,138.1699981689453,139.4499969482422,136.47999572753906,138.5500030517578,23711200,GOOGL
2024-01-03,137.78125,138.9199981689453,139.6300048828125,137.0800018310547,137.25,24212100,GOOGL
2024-01-04,135.27197265625,136.38999938964844,139.16000366210938,136.35000610351562,138.4199981689453,27137700,GOOGL
2024-01-05,134.6173858642578,135.72999572753906,137.16000366210938,135.14999389648438,136.75,22513900,GOOGL
2024-01-08,137.70187377929688,138.83999633789062,139.00999450683594,136.25999450683594,136.2899932861328,21404000,GOOGL
2024-01-09,139.79458618164062,140.9499969482422,141.49000549316406,138.14999389648438,138.5,24759600,GOOGL
2024-01-10,141.1136932373047,142.27999877929688,143.0,140.91000366210938,141.0,21320200,GOOGL
2024-01-11,140.9153289794922,142.0800018310547,145.22000122070312,140.63999938964844,143.49000549316406,24008700,GOOGL
2024-01-12,141.48065185546875,142.64999389648438,143.1999969482422,141.82000732421875,142.6699981689453,18785500,GOOGL
2024-01-16,141.3219757080078,142.49000549316406,144.35000610351562,141.4499969482422,142.0,22670500,GOOGL
2024-01-17,140.31031799316406,141.47000122070312,141.83999633789062,138.89999389648438,141.35000610351562,20968600,GOOGL
2024-01-18,142.30384826660156,143.47999572753906,144.2100067138672,141.99000549316406,142.0500030517578,25746400,GOOGL
2024-01-19,145.1800994873047,146.3800048828125,146.4499969482422,144.3800048828125,144.74000549316406,34271900,GOOGL
2024-01-22,144.79327392578125,145.99000549316406,148.38999938964844,145.83999633789062,147.10000610351562,32200400,GOOGL
2024-01-23,145.8346710205078,147.0399932861328,147.17999267578125,145.5,145.88999938964844,21636100,GOOGL
2024-01-24,147.4810791015625,148.6999969482422,149.85000610351562,148.10000610351562,148.5399932861328,25233500,GOOGL
2024-01-25,150.6250762939453,151.8699951171875,153.0500030517578,149.5399932861328,150.07000732421875,29149100,GOOGL
2024-01-26,150.9424591064453,152.19000244140625,152.5399932861328,151.00999450683594,151.10000610351562,26115500,GOOGL
2024-01-29,152.2516326904297,153.50999450683594,153.77999877929688,151.42999267578125,152.05999755859375,27784300,GOOGL
2024-01-30,150.21844482421875,151.4600067138672,153.6199951171875,151.19000244140625,152.8000030517578,36331800,GOOGL
2024-01-31,138.9515838623047,140.10000610351562,144.0,139.8699951171875,143.6199951171875,71910000,GOOGL
2024-02-01,140.0028839111328,141.16000366210938,143.05999755859375,140.7899932861328,142.1199951171875,40466500,GOOGL
2024-02-02,141.212890625,142.3800048828125,142.6199951171875,136.5,139.25999450683594,62499600,GOOGL
2024-02-05,142.50222778320312,143.67999267578125,145.47000122070312,142.77999877929688,142.82000732421875,38505400,GOOGL
2024-02-06,142.9187774658203,144.10000610351562,145.36000061035156,143.19000244140625,144.64999389648438,29128200,GOOGL
2024-02-07,144.34695434570312,145.5399932861328,145.6199951171875,143.92999267578125,144.75999450683594,25208900,GOOGL
2024-02-08,144.7139129638672,145.91000366210938,146.3300018310547,145.10000610351562,145.8300018310547,22563800,GOOGL
2024-02-09,147.77862548828125,149.0,149.44000244140625,146.17999267578125,146.67999267578125,26829500,GOOGL
2024-02-12,146.32066345214844,147.52999877929688,149.33999633789062,147.3699951171875,148.4199981689453,21564100,GOOGL
2024-02-13,143.9502716064453,145.13999938964844,146.6699981689453,143.69000244140625,144.9199981689453,27837700,GOOGL
2024-02-14,144.7436981201172,145.94000244140625,146.52000427246094,144.08999633789062,146.0800018310547,22704200,GOOGL
2024-02-15,141.5996856689453,142.77000427246094,143.52000427246094,140.4600067138672,143.13999938964844,37590700,GOOGL
2024-02-16,139.36813354492188,140.52000427246094,143.19000244140625,140.13999938964844,142.99000549316406,31468900,GOOGL
2024-02-20,139.96316528320312,141.1199951171875,142.0800018310547,139.49000549316406,139.66000366210938,25144700,GOOGL
2024-02-21,141.38148498535156,142.5500030517578,142.69000244140625,140.67999267578125,141.4499969482422,23223300,GOOGL
2024-02-22,142.9088592529297,144.08999633789062,145.0,142.8000030517578,144.92999267578125,27191900,GOOGL
2024-02-23,142.77992248535156,143.9600067138672,144.67999267578125,143.42999267578125,143.6699981689453,19493800,GOOGL
2024-02-26,136.44232177734375,137.57000732421875,142.44000244140625,137.38999938964844,142.13999938964844,53641800,GOOGL
2024-02-27,137.7415771484375,138.8800048828125,139.25,137.08999633789062,138.02000427246094,33099200,GOOGL
2024-02-28,135.26205444335938,136.3800048828125,138.00999450683594,135.41000366210938,137.89999389648438,37328600,GOOGL
2024-02-29,137.3250274658203,138.4600067138672,138.86000061035156,136.39999389648438,137.27999877929688,42133000,GOOGL
2024-03-01,136.0158233642578,137.13999938964844,138.8699951171875,136.9199981689453,138.42999267578125,31151100,GOOGL
2024-03-04,132.2569122314453,133.35000610351562,135.66000366210938,131.91000366210938,135.66000366210938,55999400,GOOGL
2024-03-05,131.58245849609375,132.6699981689453,133.24000549316406,130.6699981689453,131.8800048828125,40194800,GOOGL
2024-03-06,130.32289123535156,131.39999389648438,133.5800018310547,130.85000610351562,133.1199951171875,35318600,GOOGL
2024-03-07,133.2784423828125,134.3800048828125,134.94000244140625,131.61000061035156,132.7899932861328,37738200,GOOGL
2024-03-08,134.30001831054688,135.41000366210938,138.08999633789062,134.0,134.2100067138672,39370400,GOOGL
2024-03-11,136.54148864746094,137.6699981689453,139.10000610351562,136.1300048828125,136.1300048828125,32437800,GOOGL
2024-03-12,137.3646697998047,138.5,139.3800048828125,137.02999877929688,137.02999877929688,27563400,GOOGL
2024-03-13,138.64410400390625,139.7899932861328,141.08999633789062,138.99000549316406,139.0,23347200,GOOGL
2024-03-14,141.92698669433594,143.10000610351562,143.58999633789062,140.4600067138672,141.19000244140625,42753400,GOOGL
2024-03-15,140.022705078125,141.17999267578125,143.17999267578125,140.02999877929688,142.5,49475400,GOOGL
2024-03-18,146.4694366455078,147.67999267578125,152.14999389648438,147.1699981689453,148.61000061035156,69273700,GOOGL
2024-03-19,145.8247833251953,147.02999877929688,148.7899932861328,146.0800018310547,148.16000366210938,24070400,GOOGL
2024-03-20,147.52073669433594,148.74000549316406,148.86000061035156,146.74000549316406,148.0,21311500,GOOGL
2024-03-21,146.3900909423828,147.60000610351562,150.3699951171875,146.89999389648438,149.47000122070312,24755600,GOOGL
2024-03-22,149.5341033935547,150.77000427246094,151.5800018310547,148.97999572753906,149.1199951171875,29211800,GOOGL
2024-03-25,148.83984375,150.07000732421875,150.3800048828125,147.82000732421875,149.94000244140625,19229300,GOOGL
2024-03-26,149.43492126464844,150.6699981689453,152.25999450683594,149.97999572753906,150.22000122070312,22149100,GOOGL
2024-03-27,149.63328552246094,150.8699951171875,151.63999938964844,148.89999389648438,151.17999267578125,22879200,GOOGL
2024-03-28,149.69276428222656,150.92999267578125,151.42999267578125,150.1699981689453,150.85000610351562,24485400,GOOGL
2024-04-01,154.21542358398438,155.49000549316406,155.74000549316406,150.61000061035156,150.69000244140625,31730800,GOOGL
2024-04-02,153.2930450439453,154.55999755859375,154.6999969482422,152.14999389648438,153.5,24586000,GOOGL
2024-04-03,153.6501007080078,154.9199981689453,155.0800018310547,152.72999572753906,153.60000610351562,24705000,GOOGL
2024-04-04,149.2960662841797,150.52999877929688,154.77000427246094,150.4499969482422,153.5,34724700,GOOGL
2024-04-05,151.24993896484375,152.5,153.4199981689453,149.60000610351562,150.02999877929688,23459200,GOOGL
2024-04-08,153.58065795898438,154.85000610351562,155.27000427246094,152.61000061035156,152.77999877929688,20702000,GOOGL
2024-04-09,155.31631469726562,156.60000610351562,158.55999755859375,155.19000244140625,156.08999633789062,31079500,GOOGL
2024-04-10,154.86007690429688,156.13999938964844,156.61000061035156,154.67999267578125,156.2100067138672,22838600,GOOGL
2024-04-11,158.103271484375,159.41000366210938,159.67999267578125,156.4600067138672,156.91000366210938,27166400,GOOGL
2024-04-12,156.43704223632812,157.72999572753906,160.22000122070312,157.13999938964844,157.9600067138672,25353700,GOOGL
2024-04-15,153.590576171875,154.86000061035156,159.24000549316406,154.58999633789062,158.86000061035156,27136500,GOOGL
2024-04-16,153.1343536376953,154.39999389648438,155.64999389648438,153.42999267578125,154.19000244140625,20779500,GOOGL
2024-04-17,154.19558715820312,155.47000122070312,157.0800018310547,154.5800018310547,155.6199951171875,21763100,GOOGL
2024-04-18,154.7311553955078,156.00999450683594,156.94000244140625,154.6199951171875,155.33999633789062,19883000,GOOGL
2024-04-19,152.82687377929688,154.08999633789062,156.36000061035156,152.3000030517578,156.1999969482422,32615600,GOOGL
2024-04-22,154.99893188476562,156.27999877929688,157.63999938964844,154.05999755859375,154.30999755859375,26446200,GOOGL
2024-04-23,156.9626922607422,158.25999450683594,158.97000122070312,156.27999877929688,156.9600067138672,21151600,GOOGL
2024-04-24,157.82559204101562,159.1300048828125,159.57000732421875,157.1699981689453,157.49000549316406,22779100,GOOGL
2024-04-25,154.7212371826172,156.0,156.49000549316406,150.8699951171875,151.3300018310547,57109700,GOOGL
2024-04-26,170.5404815673828,171.9499969482422,174.7100067138672,169.64999389648438,174.3699951171875,64665300,GOOGL
2024-04-29,164.78802490234375,166.14999389648438,169.5500030517578,165.2100067138672,169.05999755859375,45610000,GOOGL
2024-04-30,161.44566345214844,162.77999877929688,168.10000610351562,162.60000610351562,165.61000061035156,33562900,GOOGL
2024-05-01,162.51678466796875,163.86000061035156,167.1199951171875,163.08999633789062,164.3000030517578,33493200,GOOGL
2024-05-02,165.254150390625,166.6199951171875,166.72999572753906,163.88999938964844,164.7899932861328,24294500,GOOGL
2024-05-03,165.86911010742188,167.24000549316406,167.9600067138672,163.0500030517578,167.55999755859375,34662400,GOOGL
2024-05-06,166.72203063964844,168.10000610351562,168.13999938964844,166.02999877929688,167.4600067138672,21871300,GOOGL
2024-05-07,169.84622192382812,171.25,171.75999450683594,168.38999938964844,168.5,28039700,GOOGL
2024-05-08,167.99156188964844,169.3800048828125,170.14999389648438,168.74000549316406,169.0,19569100,GOOGL
2024-05-09,168.5668182373047,169.9600067138672,170.69000244140625,168.17999267578125,169.38999938964844,15346700,GOOGL
2024-05-10,167.2675323486328,168.64999389648438,169.85000610351562,166.19000244140625,168.02999877929688,29799900,GOOGL
2024-05-13,167.75350952148438,169.13999938964844,169.27999877929688,164.0,164.25999450683594,31327600,GOOGL
2024-05-14,168.9436798095703,170.33999633789062,171.25,168.8000030517578,169.77000427246094,25127100,GOOGL
2024-05-15,171.09588623046875,172.50999450683594,172.64999389648438,170.50999450683594,170.6300048828125,26948400,GOOGL
2024-05-16,172.75218200683594,174.17999267578125,175.1199951171875,172.69000244140625,173.2899932861328,27867900,GOOGL
2024-05-17,174.6167755126953,176.05999755859375,176.27000427246094,173.69000244140625,174.17999267578125,24479300,GOOGL
2024-05-20,175.46974182128906,176.9199981689453,178.77000427246094,176.0800018310547,176.19000244140625,22554400,GOOGL
2024-05-21,176.39212036132812,177.85000610351562,178.14999389648438,175.80999755859375,176.89999389648438,16989400,GOOGL
2024-05-22,174.9341583251953,176.3800048828125,177.14999389648438,175.2100067138672,176.63999938964844,17880000,GOOGL
2024-05-23,172.12734985351562,173.5500030517578,178.25,172.9499969482422,177.07000732421875,21024900,GOOGL
2024-05-24,173.55557250976562,174.99000549316406,175.77000427246094,173.64999389648438,174.97999572753906,16579400,GOOGL
2024-05-28,174.95401000976562,176.39999389648438,177.27000427246094,174.3699951171875,174.4499969482422,20572200,GOOGL
2024-05-29,174.45809936523438,175.89999389648438,176.83999633789062,174.72000122070312,175.42999267578125,23388700,GOOGL
2024-05-30,170.6991729736328,172.11000061035156,175.22000122070312,171.7899932861328,175.1999969482422,22931500,GOOGL
2024-05-31,171.08596801757812,172.5,173.05999755859375,169.44000244140625,171.86000061035156,37638900,GOOGL
2024-06-03,171.75048828125,173.1699981689453,174.52999877929688,171.16000366210938,172.5399932861328,27459100,GOOGL
2024-06-04,172.3654022216797,173.7899932861328,173.85000610351562,171.88999938964844,173.27999877929688,26879600,GOOGL
2024-06-05,173.97213745117188,175.41000366210938,176.64999389648438,173.92999267578125,175.1999969482422,22068500,GOOGL
2024-06-06,175.28128051757812,176.72999572753906,177.14999389648438,175.75,175.89999389648438,23251000,GOOGL
2024-06-07,173.02992248535156,174.4600067138672,177.8699951171875,174.3000030517578,177.0500030517578,19661400,GOOGL
2024-06-10,173.7746124267578,175.00999450683594,177.05999755859375,172.75999450683594,174.97000122070312,23726700,GOOGL
2024-06-11,175.3732452392578,176.6199951171875,176.83999633789062,173.77000427246094,176.22000122070312,21540600,GOOGL
2024-06-12,176.53500366210938,177.7899932861328,180.41000366210935,176.11000061035156,178.25,27864700,GOOGL
2024-06-13,173.92356872558594,175.16000366210938,176.74000549316406,174.8800048828125,176.11000061035156,20913300,GOOGL
2024-06-14,175.5420379638672,176.7899932861328,177.05999755859375,174.14999389648438,174.22000122070312,18063600,GOOGL
2024-06-17,175.98886108398438,177.24000549316406,178.36000061035156,174.80999755859375,175.4600067138672,19618500,GOOGL
2024-06-18,173.8540496826172,175.08999633789062,177.38999938964844,174.10000610351562,177.13999938964844,21869900,GOOGL
2024-06-20,175.0554962158203,176.3000030517578,177.2899932861328,174.99000549316406,175.3699951171875,20160100,GOOGL
2024-06-21,178.3620147705078,179.6300048828125,180.8500061035156,176.61000061035156,177.0,57759000,GOOGL
2024-06-24,177.95492553710938,179.22000122070312,180.88999938964844,178.6699981689453,180.16000366210935,18298000,GOOGL
2024-06-25,182.7309417724609,184.02999877929688,184.2899932861328,179.4199981689453,179.6199951171875,23130200,GOOGL
2024-06-26,182.58200073242188,183.8800048828125,184.50999450683597,182.47999572753903,182.6300048828125,19839000,GOOGL
2024-06-27,184.1011962890625,185.41000366210935,186.0500030517578,184.0200042724609,184.17999267578125,18848900,GOOGL
2024-06-28,180.8642120361328,182.1499938964844,185.1300048828125,181.9600067138672,184.32000732421875,29156600,GOOGL
2024-07-01,181.6982879638672,182.9900054931641,183.8800048828125,181.3000030517578,183.02999877929688,16006100,GOOGL
2024-07-02,183.93240356445312,185.2400054931641,185.57000732421875,181.55999755859372,182.0500030517578,17372500,GOOGL
2024-07-03,184.50831604003903,185.82000732421875,186.08999633789065,184.0,184.8500061035156,10242100,GOOGL
2024-07-05,189.2545623779297,190.6000061035156,190.8600006103516,185.8000030517578,185.8600006103516,20967500,GOOGL
2024-07-08,187.69564819335935,189.02999877929688,190.1699981689453,187.77999877929688,189.8999938964844,21035900,GOOGL
2024-07-09,187.64601135253903,188.97999572753903,191.3600006103516,188.72000122070312,190.30999755859372,15121400,GOOGL
2024-07-10,189.83045959472656,191.17999267578125,191.75,189.02999877929688,189.1499938964844,15952500,GOOGL
2024-07-11,184.2600860595703,185.57000732421875,190.8600006103516,185.0800018310547,189.8500061035156,25625800,GOOGL
2024-07-12,183.7635955810547,185.07000732421875,187.1100006103516,184.4900054931641,185.0800018310547,22898400,GOOGL
2024-07-15,185.2132873535156,186.52999877929688,188.2400054931641,184.9199981689453,184.9199981689453,16474000,GOOGL
2024-07-16,182.6217193603516,183.9199981689453,188.67999267578125,183.3699951171875,187.3600006103516,18290700,GOOGL
2024-07-17,179.7421875,181.0200042724609,183.5500030517578,179.89999389648438,182.97000122070312,20734100,GOOGL
2024-07-18,176.43569946289062,177.69000244140625,182.5,176.47000122070312,181.92999267578125,25315700,GOOGL
2024-07-19,176.4059295654297,177.66000366210938,180.2899932861328,177.1300048828125,178.8800048828125,18881900,GOOGL
2024-07-22,180.3876037597656,181.6699981689453,182.6999969482422,180.22999572753903,180.58999633789065,24100300,GOOGL
2024-07-23,180.5067443847656,181.7899932861328,183.6100006103516,181.5399932861328,182.0500030517578,36352700,GOOGL
2024-07-24,171.41140747070312,172.6300048828125,176.19000244140625,171.82000732421875,173.60000610351562,49585200,GOOGL
2024-07-25,166.0991973876953,167.27999877929688,173.4199981689453,167.19000244140625,172.52000427246094,44852000,GOOGL
2024-07-26,165.8211669921875,167.0,168.08999633789062,164.05999755859375,167.14999389648438,41336900,GOOGL
2024-07-29,168.33328247070312,169.52999877929688,170.42999267578125,167.99000549316406,168.8300018310547,20293800,GOOGL
2024-07-30,169.0879364013672,170.2899932861328,171.22999572753906,168.44000244140625,170.24000549316406,18959700,GOOGL
2024-07-31,170.32911682128906,171.5399932861328,174.25,170.00999450683594,173.24000549316406,25729100,GOOGL
2024-08-01,169.5546112060547,170.75999450683594,174.0500030517578,168.8800048828125,170.25,24531400,GOOGL
2024-08-02,165.4835662841797,166.66000366210938,168.50999450683594,164.6699981689453,166.44000244140625,29130100,GOOGL
2024-08-05,158.12583923339844,159.25,164.42999267578125,154.92999267578125,155.5,53630700,GOOGL
2024-08-06,157.1726531982422,158.2899932861328,160.57000732421875,156.41000366210938,159.3300018310547,49004600,GOOGL
2024-08-07,157.81808471679688,158.94000244140625,162.97999572753906,158.47000122070312,161.25,25138600,GOOGL
2024-08-08,160.88623046875,162.02999877929688,163.69000244140625,160.2100067138672,160.50999450683594,25578800,GOOGL
2024-08-09,162.51463317871094,163.6699981689453,163.7899932861328,159.05999755859375,160.00999450683594,28602300,GOOGL
2024-08-12,161.14437866210938,162.2899932861328,164.89999389648438,161.83999633789062,164.35000610351562,15895300,GOOGL
2024-08-13,163.001220703125,164.16000366210938,164.72999572753906,162.97000122070312,163.41000366210938,18551700,GOOGL
2024-08-14,159.23794555664062,160.3699951171875,163.22000122070312,157.7100067138672,162.39999389648438,40591100,GOOGL
2024-08-15,160.16139221191406,161.3000030517578,161.63999938964844,159.61000061035156,160.5,31524300,GOOGL
2024-08-16,161.80967712402344,162.9600067138672,165.05999755859375,161.1300048828125,161.47000122070312,24208600,GOOGL
2024-08-19,165.4934539794922,166.6699981689453,166.69000244140625,164.25999450683594,165.27999877929688,22416200,GOOGL
2024-08-20,165.99986267089844,167.17999267578125,168.63999938964844,166.82000732421875,166.89999389648438,18341500,GOOGL
2024-08-21,164.6792755126953,165.85000610351562,166.85000610351562,164.6699981689453,165.14999389648438,22902000,GOOGL
2024-08-22,162.64376831054688,163.8000030517578,167.58999633789062,163.30999755859375,167.25999450683594,22493300,GOOGL
2024-08-23,164.45091247558594,165.6199951171875,166.17999267578125,163.8300018310547,164.72000122070312,13955700,GOOGL
2024-08-26,164.98709106445312,166.16000366210938,167.5500030517578,164.4600067138672,166.3800048828125,14190400,GOOGL
2024-08-27,163.51751708984375,164.67999267578125,166.44000244140625,164.4600067138672,165.83999633789062,11821900,GOOGL
2024-08-28,161.700439453125,162.85000610351562,165.60000610351562,161.52999877929688,165.0399932861328,16407400,GOOGL
2024-08-29,160.6380157470703,161.77999877929688,165.97000122070312,160.25,164.30999755859375,19699800,GOOGL
2024-08-30,162.2266845703125,163.3800048828125,163.66000366210938,161.69000244140625,162.6199951171875,22123800,GOOGL
2024-09-03,156.24920654296875,157.36000061035156,161.85000610351562,156.47999572753906,161.72000122070312,38945300,GOOGL
2024-09-04,155.3456268310547,156.4499969482422,159.0,155.9600067138672,156.66000366210938,19353800,GOOGL
2024-09-05,156.1300506591797,157.24000549316406,159.4499969482422,155.97999572753906,156.3000030517578,18688700,GOOGL
2024-09-06,149.8546600341797,150.9199981689453,157.8300018310547,150.5500030517578,157.3000030517578,37912100,GOOGL
2024-09-09,147.85621643066406,148.7100067138672,153.39999389648438,147.22000122070312,152.50999450683594,39260500,GOOGL
2024-09-10,147.80650329589844,148.66000366210938,151.27000427246094,148.33999633789062,150.4499969482422,31118800,GOOGL
2024-09-11,150.29214477539062,151.16000366210938,151.5,147.52000427246094,149.9199981689453,29607700,GOOGL
2024-09-12,153.8018798828125,154.69000244140625,154.82000732421875,152.64999389648438,153.8000030517578,29621500,GOOGL
2024-09-13,156.55596923828125,157.4600067138672,158.3800048828125,155.2100067138672,155.42999267578125,29591200,GOOGL
2024-09-16,157.15249633789062,158.05999755859375,158.25,156.60000610351562,157.30999755859375,18379800,GOOGL
2024-09-17,158.40528869628906,159.32000732421875,160.5500030517578,158.3800048828125,159.02000427246094,20715600,GOOGL
2024-09-18,158.89248657226562,159.80999755859375,160.5,158.60000610351562,159.86000061035156,23677300,GOOGL
2024-09-19,161.20909118652344,162.13999938964844,163.7899932861328,161.33999633789062,163.7100067138672,26587700,GOOGL
2024-09-20,162.65077209472656,163.58999633789062,163.72999572753906,162.05999755859375,163.5,40896400,GOOGL
2024-09-23,160.92076110839844,161.85000610351562,165.49000549316406,161.6699981689453,164.35000610351562,24150900,GOOGL
2024-09-24,161.35821533203125,162.2899932861328,163.22000122070312,160.69000244140625,163.02999877929688,23332100,GOOGL
2024-09-25,160.56283569335938,161.49000549316406,162.80999755859375,161.3000030517578,161.47000122070312,18869200,GOOGL
2024-09-26,161.7957000732422,162.72999572753906,164.0800018310547,162.27999877929688,163.63999938964844,20319300,GOOGL
2024-09-27,163.00869750976562,163.9499969482422,165.6999969482422,162.6300048828125,162.80999755859375,21101300,GOOGL
2024-09-30,164.89779663085938,165.85000610351562,166.14999389648438,163.25999450683594,163.32000732421875,20413900,GOOGL
2024-10-01,166.03123474121094,166.99000549316406,169.16000366210938,164.5800018310547,167.69000244140625,28338100,GOOGL
2024-10-02,164.9077606201172,165.86000061035156,167.52000427246094,164.72999572753906,166.4199981689453,17760200,GOOGL
2024-10-03,164.9077606201172,165.86000061035156,166.63999938964844,163.9199981689453,164.41000366210938,15073100,GOOGL
2024-10-04,166.10081481933594,167.05999755859375,168.22999572753906,165.47999572753906,168.05999755859375,19047400,GOOGL
2024-10-07,162.0442657470703,162.97999572753906,168.47999572753906,162.75,167.72000122070312,22463100,GOOGL
2024-10-08,163.4362335205078,164.3800048828125,164.72999572753906,162.8699951171875,163.94000244140625,23072700,GOOGL
2024-10-09,160.9307098388672,161.86000061035156,164.83999633789062,159.74000549316406,163.4499969482422,31181800,GOOGL
2024-10-10,161.14942932128906,162.0800018310547,163.07000732421875,160.39999389648438,160.8699951171875,14144100,GOOGL
2024-10-11,162.3027801513672,163.24000549316406,163.89999389648438,161.24000549316406,162.1300048828125,15344300,GOOGL
2024-10-14,164.0128936767578,164.9600067138672,166.22999572753906,163.39999389648438,163.63999938964844,19016100,GOOGL
2024-10-15,164.5100555419922,165.4600067138672,167.67999267578125,164.6300048828125,165.7899932861328,20247200,GOOGL
2024-10-16,164.21176147460938,165.16000366210938,165.8000030517578,163.74000549316406,164.52999877929688,16406000,GOOGL
2024-10-17,161.99456787109375,162.92999267578125,166.3699951171875,162.75999450683594,165.72999572753906,21453400,GOOGL
2024-10-18,162.4817352294922,163.4199981689453,164.7100067138672,163.0800018310547,163.19000244140625,19757700,GOOGL
2024-10-21,163.12802124023438,164.07000732421875,164.5,162.6199951171875,162.9499969482422,20946500,GOOGL
2024-10-22,164.19187927246094,165.13999938964844,165.77000427246094,162.97999572753906,162.97999572753906,16568100,GOOGL
2024-10-23,161.84542846679688,162.77999877929688,165.82000732421875,161.92999267578125,164.75999450683594,18280500,GOOGL
2024-10-24,161.7857666015625,162.72000122070312,163.3300018310547,161.00999450683594,162.8300018310547,22412500,GOOGL
2024-10-25,164.32113647460938,165.27000427246094,165.58999633789062,163.4199981689453,163.6699981689453,19828900,GOOGL
2024-10-28,165.76280212402344,166.72000122070312,168.75,163.9499969482422,168.75,32138600,GOOGL
2024-10-29,168.705810546875,169.67999267578125,170.3800048828125,167.08999633789062,167.72999572753906,42169000,GOOGL
2024-10-30,173.4583740234375,174.4600067138672,182.0200042724609,174.05999755859375,180.67999267578125,68890800,GOOGL
2024-10-31,170.1276092529297,171.11000061035156,176.82000732421875,171.0,173.1300048828125,44769000,GOOGL
2024-11-01,170.30654907226562,171.2899932861328,172.32000732421875,168.8800048828125,170.07000732421875,31796500,GOOGL
2024-11-04,168.26832580566406,169.24000549316406,170.72999572753906,168.00999450683594,169.92999267578125,21492700,GOOGL
2024-11-05,168.7654571533203,169.74000549316406,170.52999877929688,168.83999633789062,169.42999267578125,18242100,GOOGL
2024-11-06,175.49659729003906,176.50999450683594,176.94000244140625,173.5,173.8000030517578,33695500,GOOGL
2024-11-07,179.71224975585938,180.75,181.0800018310547,177.19000244140625,177.41000366210938,25352900,GOOGL
2024-11-08,177.32603454589844,178.35000610351562,180.8999938964844,178.0800018310547,180.6499938964844,22006200,GOOGL
2024-11-11,179.31455993652344,180.3500061035156,180.5500030517578,178.47000122070312,178.5800018310547,17450400,GOOGL
2024-11-12,180.5772399902344,181.6199951171875,182.4900054931641,179.38999938964844,179.82000732421875,25134900,GOOGL
2024-11-13,177.8529815673828,178.8800048828125,180.9600067138672,178.5399932861328,180.4600067138672,23184000,GOOGL
2024-11-14,174.57191467285156,175.5800018310547,178.82000732421875,174.32000732421875,178.27999877929688,31007500,GOOGL
2024-11-15,171.4996795654297,172.49000549316406,174.13999938964844,171.22000122070312,173.72999572753906,32504600,GOOGL
2024-11-18,174.2935333251953,175.3000030517578,175.44000244140625,172.89999389648438,173.4199981689453,20135300,GOOGL
2024-11-19,177.09735107421875,178.1199951171875,178.8699951171875,173.55999755859375,173.72000122070312,23434900,GOOGL
2024-11-20,174.96963500976562,175.97999572753906,177.67999267578125,173.77999877929688,177.33999633789062,18997100,GOOGL
2024-11-21,166.66757202148438,167.6300048828125,174.1300048828125,163.6999969482422,173.89999389648438,59734400,GOOGL
2024-11-22,163.8140411376953,164.75999450683594,166.4600067138672,163.89999389648438,165.85000610351562,38604600,GOOGL
2024-11-25,166.6874542236328,167.64999389648438,168.6300048828125,165.61000061035156,166.08999633789062,33135300,GOOGL
2024-11-26,168.1490020751953,169.1199951171875,169.82000732421875,167.5800018310547,167.6300048828125,20486700,GOOGL
2024-11-27,168.25839233398438,169.22999572753906,169.47999572753906,168.02000427246094,169.0,19266500,GOOGL
2024-11-29,167.97999572753906,168.9499969482422,169.42999267578125,167.16000366210938,168.5,14257200,GOOGL
2024-12-02,170.50540161132812,171.49000549316406,172.0800018310547,168.57000732421875,168.77000427246094,23789100,GOOGL
2024-12-03,170.35629272460938,171.33999633789062,172.67999267578125,170.85000610351562,171.49000549316406,22248700,GOOGL
2024-12-04,173.36886596679688,174.3699951171875,174.91000366210938,171.05999755859375,171.14999389648438,31615100,GOOGL
2024-12-05,171.64881896972656,172.63999938964844,176.05999755859375,172.3300018310547,175.36000061035156,21356200,GOOGL
2024-12-06,173.70693969726562,174.7100067138672,175.0800018310547,171.86000061035156,172.02999877929688,21462400,GOOGL
2024-12-09,174.56295776367188,175.3699951171875,176.25999450683594,173.64999389648438,173.9600067138672,25389600,GOOGL
2024-12-10,184.31787109375,185.1699981689453,186.3600006103516,181.0500030517578,182.8500061035156,54813000,GOOGL
2024-12-11,194.50079345703125,195.3999938964844,195.6100006103516,184.8500061035156,185.30999755859372,67894100,GOOGL
2024-12-12,191.07662963867188,191.9600067138672,195.17999267578125,191.7100067138672,195.0,34817500,GOOGL
2024-12-13,188.94647216796875,189.82000732421875,192.72999572753903,189.63999938964844,191.00999450683597,25143500,GOOGL
2024-12-16,195.75498962402344,196.66000366210935,199.0,192.6199951171875,192.8699951171875,44934900,GOOGL
2024-12-17,194.5207061767578,195.4199981689453,201.4199981689453,194.97999572753903,197.25,43504000,GOOGL
2024-12-18,187.53298950195312,188.3999938964844,197.0,187.7400054931641,195.22000122070312,34166100,GOOGL
2024-12-19,187.6424865722656,188.50999450683597,193.02999877929688,188.3800048828125,191.6300048828125,32265200,GOOGL
2024-12-20,190.52915954589844,191.41000366210935,192.88999938964844,185.22000122070312,185.77999877929688,63462900,GOOGL
2024-12-23,193.73434448242188,194.6300048828125,195.1000061035156,190.1499938964844,192.6199951171875,25675000,GOOGL
2024-12-24,195.20753479003903,196.1100006103516,196.1100006103516,193.77999877929688,194.83999633789065,10403300,GOOGL
2024-12-26,194.69989013671875,195.6000061035156,196.75,194.3800048828125,195.1499938964844,12046600,GOOGL
2024-12-27,191.87294006347656,192.75999450683597,195.32000732421875,190.6499938964844,194.9499969482422,18891400,GOOGL
2024-12-30,190.3599548339844,191.2400054931641,192.5500030517578,189.1199951171875,189.8000030517578,14264700,GOOGL
2024-12-31,188.42886352539065,189.3000030517578,191.9600067138672,188.50999450683597,191.0800018310547,17466900,GOOGL
2025-01-02,188.55825805664065,189.42999267578125,192.0,187.5,190.6499938964844,20370800,GOOGL
2025-01-03,190.9073944091797,191.7899932861328,193.2100067138672,189.97999572753903,191.3699951171875,18596200,GOOGL
2025-01-06,195.9640045166016,196.8699951171875,198.22000122070312,193.8500061035156,193.97999572753903,29563600,GOOGL
2025-01-07,194.59039306640625,195.4900054931641,201.0,194.6000061035156,197.1100006103516,26487200,GOOGL
2025-01-08,193.05746459960935,193.9499969482422,196.2899932861328,192.3800048828125,192.57000732421875,24864800,GOOGL
2025-01-10,191.15626525878903,192.0399932861328,196.5200042724609,190.30999755859372,194.3000030517578,26665200,GOOGL
2025-01-13,190.1309814453125,191.00999450683597,191.17999267578125,187.3600006103516,190.07000732421875,21823700,GOOGL
2025-01-14,188.7872009277344,189.66000366210935,191.97999572753903,188.30999755859372,191.2400054931641,17174900,GOOGL
2025-01-15,194.65011596679688,195.5500030517578,196.3600006103516,191.8600006103516,193.08999633789065,21776000,GOOGL
2025-01-16,192.0222625732422,192.91000366210935,195.47999572753903,192.80999755859372,194.13999938964844,17815400,GOOGL
2025-01-17,195.09803771972656,196.0,197.22999572753903,193.75,196.52999877929688,27735100,GOOGL
2025-01-21,197.1385955810547,198.0500030517578,202.2899932861328,197.8699951171875,199.07000732421875,29971300,GOOGL
2025-01-22,197.4571228027344,198.3699951171875,200.47999572753903,197.52999877929688,199.05999755859372,26200600,GOOGL
2025-01-23,197.0689239501953,197.97999572753903,200.3000030517578,195.1999969482422,198.13999938964844,26951400,GOOGL
2025-01-24,199.2886657714844,200.2100067138672,200.8999938964844,198.0,198.1000061035156,23877500,GOOGL
2025-01-27,190.9272918701172,191.80999755859372,196.8800048828125,190.72999572753903,192.41000366210935,41728900,GOOGL
2025-01-28,194.40126037597656,195.3000030517578,195.47999572753903,190.67999267578125,192.75,24157900,GOOGL
2025-01-29,194.5107421875,195.41000366210935,196.7899932861328,193.42999267578125,195.55999755859372,18218300,GOOGL
2025-01-30,199.9456329345703,200.8699951171875,201.3999938964844,197.6699981689453,198.0,24354700,GOOGL
2025-01-31,203.0811309814453,204.0200042724609,205.47999572753903,201.8000030517578,202.0,32001100,GOOGL
2025-02-03,200.3039703369141,201.22999572753903,203.75,200.1000061035156,200.69000244140625,27838300,GOOGL
2025-02-04,205.43028259277344,206.3800048828125,207.0500030517578,202.80999755859372,203.38999938964844,43856400,GOOGL
2025-02-05,190.4495391845703,191.3300018310547,192.75,188.02999877929688,191.07000732421875,70373900,GOOGL
2025-02-06,190.71827697753903,191.6000061035156,192.1000061035156,188.72000122070312,189.5,29297400,GOOGL
2025-02-07,184.4870758056641,185.33999633789065,191.17999267578125,183.2400054931641,191.0500030517578,49315000,GOOGL
2025-02-10,185.61187744140625,186.47000122070312,188.1999969482422,185.8600006103516,187.3500061035156,23105600,GOOGL
2025-02-11,184.4671630859375,185.32000732421875,186.94000244140625,184.27999877929688,185.02999877929688,21239500,GOOGL
2025-02-12,182.76502990722656,183.6100006103516,185.1100006103516,181.8300018310547,183.22000122070312,22072600,GOOGL
2025-02-13,185.28341674804688,186.13999938964844,186.27999877929688,183.13999938964844,184.32000732421875,21402500,GOOGL
2025-02-14,184.37759399414065,185.22999572753903,186.3999938964844,184.32000732421875,185.05999755859372,20448400,GOOGL
2025-02-18,182.92431640625,183.7700042724609,185.9600067138672,181.7400054931641,185.6000061035156,29916700,GOOGL
2025-02-19,184.4174041748047,185.2700042724609,185.4600067138672,183.58999633789065,184.07000732421875,19549400,GOOGL
2025-02-20,183.71067810058597,184.55999755859372,185.30999755859372,182.72000122070312,184.8000030517578,20441500,GOOGL
2025-02-21,178.83323669433594,179.66000366210938,185.33999633789065,179.0800018310547,185.1499938964844,35199200,GOOGL
2025-02-24,178.42510986328125,179.25,183.1199951171875,178.88999938964844,181.9900054931641,29854200,GOOGL
2025-02-25,174.61273193359375,175.4199981689453,178.74000549316406,174.69000244140625,178.0399932861328,41913400,GOOGL
2025-02-26,171.93511962890625,172.72999572753906,176.0800018310547,171.5800018310547,175.07000732421875,35431300,GOOGL
2025-02-27,167.72457885742188,168.5,174.55999755859375,167.94000244140625,173.99000549316406,39991000,GOOGL
2025-02-28,169.49639892578125,170.27999877929688,170.61000061035156,166.77000427246094,168.67999267578125,48130600,GOOGL
2025-03-03,166.24143981933594,167.00999450683594,173.3699951171875,165.92999267578125,171.92999267578125,40770500,GOOGL
2025-03-04,170.13343811035156,170.9199981689453,173.2899932861328,165.8000030517578,166.24000549316406,45388000,GOOGL
2025-03-05,172.2238006591797,173.02000427246094,173.77999877929688,169.05999755859375,170.52000427246094,30954900,GOOGL
2025-03-06,171.556884765625,172.35000610351562,174.80999755859375,170.5,170.52999877929688,28302000,GOOGL
2025-03-07,173.05990600585938,173.86000061035156,174.97000122070312,170.27000427246094,171.25999450683594,27385800,GOOGL
2025-03-10,165.2968292236328,165.8699951171875,168.4600067138672,163.69000244140625,168.25999450683594,43604000,GOOGL
2025-03-11,163.47314453125,164.0399932861328,166.75,161.3699951171875,164.91000366210938,39587400,GOOGL
2025-03-12,166.5325469970703,167.11000061035156,167.63999938964844,163.52999877929688,166.5800018310547,28372400,GOOGL
2025-03-13,162.19760131835938,162.75999450683594,166.1300048828125,162.11000061035156,166.0399932861328,31756200,GOOGL
2025-03-14,164.91815185546875,165.49000549316406,166.49000549316406,162.4499969482422,163.27000427246094,31995900,GOOGL
2025-03-17,163.7222900390625,164.2899932861328,166.3000030517578,163.6699981689453,165.02999877929688,31184300,GOOGL
2025-03-18,160.11480712890625,160.6699981689453,164.25,156.72000122070312,163.67999267578125,42074800,GOOGL
2025-03-19,163.3236846923828,163.88999938964844,165.8699951171875,161.0,161.75999450683594,34275600,GOOGL
2025-03-20,162.23744201660156,162.8000030517578,164.88999938964844,160.9600067138672,161.57000732421875,28138500,GOOGL
2025-03-21,163.42333984375,163.99000549316406,164.24000549316406,160.88999938964844,161.2100067138672,36625800,GOOGL
2025-03-24,167.1005859375,167.67999267578125,168.32000732421875,165.13999938964844,167.07000732421875,30879100,GOOGL
2025-03-25,169.97064208984375,170.55999755859375,170.6300048828125,168.32000732421875,168.97999572753906,24174400,GOOGL
2025-03-26,164.4896240234375,165.05999755859375,169.61000061035156,164.83999633789062,169.0,28901600,GOOGL
2025-03-27,161.67938232421875,162.24000549316406,165.4199981689453,162.0,164.6300048828125,24508300,GOOGL
2025-03-28,153.7967071533203,154.3300018310547,161.82000732421875,153.6300048828125,160.49000549316406,48669300,GOOGL
2025-03-31,154.10565185546875,154.63999938964844,155.5399932861328,150.66000366210938,153.11000061035156,54603500,GOOGL
2025-04-01,156.52725219726562,157.07000732421875,158.10000610351562,153.6199951171875,153.6199951171875,30672900,GOOGL
2025-04-02,156.49734497070312,157.0399932861328,158.41000366210938,154.6999969482422,155.14999389648438,25041700,GOOGL
2025-04-03,150.19918823242188,150.72000122070312,152.77999877929688,150.38999938964844,151.11000061035156,46883400,GOOGL
2025-04-04,145.09689331054688,145.60000610351562,151.07000732421875,145.3800048828125,148.00999450683594,62259500,GOOGL
2025-04-07,146.24290466308594,146.75,152.85000610351562,140.52999877929688,141.5500030517578,76794100,GOOGL
2025-04-08,144.19998168945312,144.6999969482422,152.24000549316406,143.02999877929688,151.22000122070312,52200200,GOOGL
2025-04-09,158.1615753173828,158.7100067138672,159.5500030517578,143.91000366210938,144.4199981689453,70406200,GOOGL
2025-04-10,152.29196166992188,152.82000732421875,157.72000122070312,149.92999267578125,156.5399932861328,48022000,GOOGL
2025-04-11,156.59701538085938,157.13999938964844,157.6699981689453,152.82000732421875,152.89999389648438,33636200,GOOGL
2025-04-14,158.52035522460938,159.07000732421875,161.72000122070312,157.55999755859375,160.0,30333000,GOOGL
2025-04-15,155.76986694335938,156.30999755859375,159.64999389648438,155.2100067138672,159.1300048828125,27551500,GOOGL
2025-04-16,152.8001708984375,153.3300018310547,155.88999938964844,151.50999450683594,153.10000610351562,28187400,GOOGL
2025-04-17,150.63766479492188,151.16000366210938,154.67999267578125,148.5,154.2899932861328,33046600,GOOGL
2025-04-21,147.1597442626953,147.6699981689453,148.9499969482422,146.10000610351562,148.8800048828125,26049100,GOOGL
2025-04-22,150.94659423828125,151.47000122070312,152.19000244140625,148.5399932861328,148.88999938964844,26971800,GOOGL
2025-04-23,154.8131866455078,155.35000610351562,157.52999877929688,153.80999755859375,155.61000061035156,31128800,GOOGL
2025-04-24,158.7296142578125,159.27999877929688,159.58999633789062,155.7899932861328,156.14999389648438,45894000,GOOGL
2025-04-25,161.4003448486328,161.9600067138672,166.10000610351562,161.0399932861328,165.07000732421875,56034000,GOOGL
2025-04-28,160.05502319335938,160.61000061035156,163.14999389648438,158.60000610351562,162.42999267578125,29745800,GOOGL
2025-04-29,159.6065673828125,160.16000366210938,160.74000549316406,157.52000427246094,160.32000732421875,26809000,GOOGL
2025-04-30,158.2512664794922,158.8000030517578,159.27000427246094,155.39999389648438,157.97999572753906,34981100,GOOGL
2025-05-01,160.7426300048828,161.3000030517578,161.9499969482422,158.91000366210938,160.4499969482422,30203200,GOOGL
2025-05-02,163.46319580078125,164.02999877929688,164.97000122070312,161.8699951171875,163.41000366210938,25715000,GOOGL
2025-05-05,163.64259338378906,164.2100067138672,165.38999938964844,162.72000122070312,163.0,21341800,GOOGL
2025-05-06,162.66595458984375,163.22999572753906,164.8000030517578,161.19000244140625,162.1699981689453,21277200,GOOGL
2025-05-07,150.85691833496094,151.3800048828125,165.0,147.83999633789062,164.0800018310547,127490100,GOOGL
2025-05-08,153.7468719482422,154.27999877929688,155.92999267578125,152.89999389648438,155.0,57498700,GOOGL
2025-05-09,152.22218322753906,152.75,155.0500030517578,152.1999969482422,154.1699981689453,32435300,GOOGL
2025-05-12,157.91246032714844,158.4600067138672,159.10000610351562,156.25,157.49000549316406,44138800,GOOGL
2025-05-13,158.97872924804688,159.52999877929688,160.57000732421875,156.16000366210938,158.7899932861328,42382100,GOOGL
2025-05-14,164.79855346679688,165.3699951171875,167.0,159.61000061035156,159.9600067138672,48755900,GOOGL
2025-05-15,163.39344787597656,163.9600067138672,166.2100067138672,162.3699951171875,165.83999633789062,33146700,GOOGL
2025-05-16,165.61572265625,166.19000244140625,169.35000610351562,165.6199951171875,167.72999572753906,42846900,GOOGL
2025-05-19,165.96450805664062,166.5399932861328,166.63999938964844,164.22000122070312,164.50999450683594,30426100,GOOGL
2025-05-20,163.41336059570312,163.97999572753906,168.5,162.89999389648438,166.42999267578125,46607700,GOOGL
2025-05-21,167.9775390625,168.55999755859375,173.13999938964844,163.55999755859375,163.69000244140625,73416000,GOOGL
2025-05-22,170.27955627441406,170.8699951171875,176.77000427246094,170.7100067138672,171.85000610351562,74864400,GOOGL
2025-05-23,167.88784790039062,168.47000122070312,169.9600067138672,167.88999938964844,169.05999755859375,35211400,GOOGL
2025-05-27,172.30255126953125,172.89999389648438,173.1699981689453,170.0,170.16000366210938,37995700,GOOGL
2025-05-28,171.764404296875,172.36000061035156,175.27000427246094,171.91000366210938,173.16000366210938,34784000,GOOGL
2025-05-29,171.26614379882812,171.86000061035156,174.4199981689453,170.6300048828125,174.0,29317300,GOOGL
2025-05-30,171.14657592773438,171.74000549316406,172.2100067138672,167.44000244140625,171.35000610351562,52639900,GOOGL
2025-06-02,168.44590759277344,169.02999877929688,169.8699951171875,167.38999938964844,167.83999633789062,38612300,GOOGL
2025-06-03,165.60577392578125,166.17999267578125,168.47999572753906,165.27999877929688,167.49000549316406,45084900,GOOGL
2025-06-04,167.4693145751953,168.0500030517578,168.22000122070312,166.36000061035156,166.74000549316406,26900800,GOOGL
2025-06-05,167.62875366210938,168.2100067138672,170.92999267578125,167.58999633789062,170.33999633789062,36379100,GOOGL
2025-06-06,173.079833984375,173.67999267578125,174.5,170.8300018310547,170.8300018310547,35731800,GOOGL
2025-06-09,175.69395446777344,176.08999633789062,176.47000122070312,174.3699951171875,174.5399932861328,28935900,GOOGL
2025-06-10,178.1983184814453,178.60000610351562,181.1100006103516,174.91000366210938,176.1999969482422,61766100,GOOGL
2025-06-11,176.9511260986328,177.35000610351562,180.3699951171875,176.75,179.77000427246094,31646800,GOOGL
2025-06-12,175.30484008789062,175.6999969482422,176.72000122070312,174.75,176.17999267578125,20941900,GOOGL
2025-06-13,174.2771453857422,174.6699981689453,177.1300048828125,172.38999938964844,172.44000244140625,27663100,GOOGL
2025-06-16,176.3724365234375,176.77000427246094,176.94000244140625,174.64999389648438,174.72999572753906,27389200,GOOGL
2025-06-17,175.55426025390625,175.9499969482422,177.36000061035156,174.5800018310547,175.6999969482422,24973000,GOOGL
2025-06-18,172.93020629882812,173.32000732421875,176.55999755859375,173.1999969482422,176.00999450683594,28707500,GOOGL
2025-06-20,166.26522827148438,166.63999938964844,174.33999633789062,165.4600067138672,173.9499969482422,75659900,GOOGL
2025-06-23,164.8184814453125,165.19000244140625,167.33999633789062,162.0,166.27000427246094,57671000,GOOGL
2025-06-24,166.39492797851562,166.77000427246094,168.22000122070312,166.1300048828125,166.9199981689453,40524300,GOOGL
2025-06-25,170.29612731933594,170.67999267578125,172.36000061035156,167.5500030517578,167.6300048828125,35479000,GOOGL
2025-06-26,173.14968872070312,173.5399932861328,173.69000244140625,169.94000244140625,172.42999267578125,31796700,GOOGL
2025-06-27,178.1284637451172,178.52999877929688,178.67999267578125,171.72999572753906,173.5399932861328,108140200,GOOGL
2025-06-30,175.83364868164062,176.22999572753906,181.22999572753903,174.5800018310547,180.77999877929688,63378900,GOOGL
2025-07-01,175.4445343017578,175.83999633789062,176.08999633789062,173.52999877929688,175.74000549316406,35904500,GOOGL
2025-07-02,178.23822021484375,178.63999938964844,178.86000061035156,175.07000732421875,175.5399932861328,29128900,GOOGL
2025-07-03,179.126220703125,179.52999877929688,179.6699981689453,177.0500030517578,178.5,21689700,GOOGL
2025-07-07,176.3923797607422,176.7899932861328,179.3000030517578,175.67999267578125,179.05999755859375,34175600,GOOGL
2025-07-08,173.9678497314453,174.36000061035156,177.9499969482422,172.80999755859375,177.85000610351562,40442500,GOOGL
2025-07-09,176.2227783203125,176.6199951171875,179.44000244140625,172.77000427246094,175.25,43025600,GOOGL
2025-07-10,177.2205047607422,177.6199951171875,178.42999267578125,174.3800048828125,175.6300048828125,29252400,GOOGL
2025-07-11,179.7847442626953,180.19000244140625,181.42999267578125,176.47999572753906,176.7899932861328,34282900,GOOGL
2025-07-14,181.1516571044922,181.55999755859372,183.6699981689453,179.67999267578125,181.00999450683597,32536600,GOOGL
2025-07-15,181.59068298339844,182.0,184.22000122070312,181.6000061035156,182.80999755859372,33448300,GOOGL
2025-07-16,182.55848693847656,182.97000122070312,184.3300018310547,182.02999877929688,183.2400054931641,33104200,GOOGL
2025-07-17,183.1671295166016,183.5800018310547,184.05999755859372,180.47999572753903,182.13999938964844,31992600,GOOGL
2025-07-18,184.64378356933597,185.05999755859372,186.4199981689453,183.7100067138672,185.3999938964844,34014500,GOOGL
2025-07-21,189.6724548339844,190.1000061035156,190.2899932861328,186.1499938964844,186.25,45803100,GOOGL
2025-07-22,190.90966796875,191.33999633789065,191.6499938964844,187.4600067138672,191.5,44660200,GOOGL
2025-07-23,189.8021545410156,190.22999572753903,192.52999877929688,189.17999267578125,191.5,58681900,GOOGL
2025-07-24,191.73780822753903,192.1699981689453,197.9499969482422,191.0,197.02999877929688,74881700,GOOGL
2025-07-25,192.7455139160156,193.17999267578125,194.3300018310547,191.25999450683597,191.97999572753903,39785900,GOOGL
2025-07-28,192.1468811035156,192.5800018310547,194.0500030517578,190.83999633789065,193.6499938964844,38139500,GOOGL
2025-07-29,195.3097381591797,195.75,195.9199981689453,192.0800018310547,192.42999267578125,41389200,GOOGL
2025-07-30,196.08799743652344,196.52999877929688,197.6000061035156,194.69000244140625,195.6000061035156,32445400,GOOGL
2025-07-31,191.4683990478516,191.8999938964844,195.9900054931641,191.08999633789065,195.7100067138672,51329200,GOOGL
2025-08-01,188.70465087890625,189.1300048828125,190.8300018310547,187.82000732421875,189.02999877929688,34832200,GOOGL
2025-08-04,194.6013336181641,195.0399932861328,195.2700042724609,190.1199951171875,190.2899932861328,31547400,GOOGL
2025-08-05,194.232177734375,194.6699981689453,197.8600006103516,193.88999938964844,194.7100067138672,31602300,GOOGL
2025-08-06,195.64898681640625,196.08999633789065,196.6300048828125,193.6699981689453,194.5,21562900,GOOGL
2025-08-07,196.07801818847656,196.5200042724609,197.5399932861328,194.3300018310547,197.05999755859372,26321800,GOOGL
2025-08-08,200.9669952392578,201.4199981689453,202.6100006103516,197.1699981689453,197.22000122070312,39161800,GOOGL
2025-08-11,200.5479431152344,201.0,201.47999572753903,199.07000732421875,200.94000244140625,25832400,GOOGL
2025-08-12,202.88267517089844,203.33999633789065,204.5,200.58999633789065,201.3699951171875,30397900,GOOGL
2025-08-13,201.5057830810547,201.9600067138672,204.52999877929688,197.50999450683597,204.1300048828125,28342900,GOOGL
2025-08-14,202.48358154296875,202.94000244140625,204.44000244140625,201.22999572753903,201.5,25230400,GOOGL
2025-08-15,203.44142150878903,203.8999938964844,206.44000244140625,201.27999877929688,203.8500061035156,34931400,GOOGL
2025-08-18,203.0423126220703,203.5,205.2700042724609,202.4900054931641,204.1999969482422,18526600,GOOGL
2025-08-19,201.11666870117188,201.57000732421875,203.44000244140625,199.9600067138672,203.02999877929688,24240200,GOOGL
2025-08-20,198.87173461914065,199.32000732421875,201.27999877929688,196.6000061035156,200.72999572753903,28955500,GOOGL
2025-08-21,199.3007354736328,199.75,202.47999572753903,199.42999267578125,199.75,19774600,GOOGL
2025-08-22,205.62648010253903,206.08999633789065,208.5399932861328,201.3000030517578,202.72999572753903,42827000,GOOGL
2025-08-25,208.02110290527344,208.4900054931641,210.5200042724609,205.27999877929688,206.42999267578125,29928900,GOOGL
2025-08-26,206.67413330078125,207.13999938964844,207.8500061035156,205.6999969482422,207.50999450683597,28464100,GOOGL
2025-08-27,207.01336669921875,207.47999572753903,208.91000366210935,205.6499938964844,205.6999969482422,23022900,GOOGL
2025-08-28,211.1640167236328,211.63999938964844,212.22000122070312,206.8999938964844,207.25,32339300,GOOGL
2025-08-29,212.43116760253903,212.91000366210935,214.6499938964844,210.1999969482422,210.50999450683597,39728400,GOOGL
2025-09-02,210.87466430664065,211.3500061035156,211.67999267578125,206.1999969482422,208.44000244140625,47523000,GOOGL
2025-09-03,230.14122009277344,230.66000366210935,231.30999755859372,224.7899932861328,226.2100067138672,103336100,GOOGL
2025-09-04,231.77755737304688,232.3000030517578,232.3699951171875,226.1100006103516,229.6499938964844,51684200,GOOGL
2025-09-05,234.47146606445312,235.0,235.75999450683597,231.8999938964844,232.1999969482422,46588900,GOOGL
2025-09-08,233.72247314453125,234.0399932861328,238.1300048828125,233.6699981689453,235.47000122070312,32474700,GOOGL
2025-09-09,239.30491638183597,239.6300048828125,240.47000122070312,233.22999572753903,234.1699981689453,38061000,GOOGL
2025-09-10,238.84552001953125,239.1699981689453,241.66000366210935,237.8500061035156,238.8999938964844,35141100,GOOGL
2025-09-11,240.0438995361328,240.3699951171875,242.25,236.25,239.8800048828125,30599300,GOOGL
2025-09-12,240.4733123779297,240.8000030517578,242.0800018310547,238.0,240.3699951171875,26771600,GOOGL
2025-09-15,251.2686462402344,251.6100006103516,252.41000366210935,244.66000366210935,244.66000366210935,58383800,GOOGL
2025-09-16,250.8192596435547,251.16000366210935,253.0399932861328,249.47000122070312,252.0800018310547,34109700,GOOGL
2025-09-17,249.19146728515625,249.52999877929688,251.6000061035156,246.27999877929688,251.22000122070312,34108000,GOOGL
2025-09-18,251.6880798339844,252.02999877929688,253.9900054931641,249.8000030517578,251.67999267578125,31239500,GOOGL
2025-09-19,254.3744354248047,254.72000122070312,256.0,251.80999755859372,253.25,55571400,GOOGL
2025-09-22,252.18739318847656,252.52999877929688,255.77999877929688,250.3000030517578,254.42999267578125,32290500,GOOGL
2025-09-23,251.31858825683597,251.66000366210935,254.3600006103516,250.47999572753903,253.0399932861328,26628000,GOOGL
2025-09-24,246.80470275878903,247.13999938964844,252.3500061035156,246.44000244140625,251.66000366210935,28201000,GOOGL
2025-09-25,245.45654296875,245.7899932861328,246.4900054931641,240.7400054931641,244.3999938964844,31020400,GOOGL
2025-09-26,246.2055206298828,246.5399932861328,249.4199981689453,245.97000122070312,247.07000732421875,18503200,GOOGL
2025-09-29,243.71890258789065,244.0500030517578,251.1499938964844,242.7700042724609,247.8500061035156,32505800,GOOGL
2025-09-30,242.77020263671875,243.1000061035156,243.2899932861328,239.25,242.80999755859372,34724300,GOOGL
2025-10-01,244.5677490234375,244.8999938964844,246.3000030517578,238.6100006103516,240.75,31658200,GOOGL
2025-10-02,245.35667419433597,245.69000244140625,246.80999755859372,242.3000030517578,245.1499938964844,25483300,GOOGL
2025-10-03,245.01715087890625,245.3500061035156,246.3000030517578,241.66000366210935,244.4900054931641,30249600,GOOGL
2025-10-06,250.0902404785156,250.42999267578125,251.32000732421875,244.5800018310547,244.77999877929688,28894700,GOOGL
2025-10-07,245.42657470703125,245.75999450683597,250.44000244140625,245.5200042724609,248.2700042724609,23181300,GOOGL
2025-10-08,244.2881317138672,244.6199951171875,246.00999450683597,243.82000732421875,244.9600067138672,21307100,GOOGL
2025-10-09,241.2023162841797,241.52999877929688,244.75999450683597,239.1499938964844,244.47000122070312,27892100,GOOGL
2025-10-10,236.2490692138672,236.57000732421875,244.08999633789065,235.83999633789065,241.42999267578125,33180300,GOOGL
2025-10-13,243.8187561035156,244.1499938964844,244.5,239.7100067138672,240.2100067138672,24995000,GOOGL
2025-10-14,245.1169891357422,245.4499969482422,247.1199951171875,240.50999450683597,241.22999572753903,22111600,GOOGL
2025-10-15,250.68942260742188,251.02999877929688,252.1100006103516,245.9900054931641,247.25,27007700,GOOGL
2025-10-16,251.1188507080078,251.4600067138672,256.9599914550781,250.1000061035156,251.7700042724609,27997200,GOOGL
2025-10-17,252.9563446044922,253.3000030517578,254.22000122070312,247.80999755859372,250.75999450683597,29671600,GOOGL
2025-10-20,256.2019348144531,256.54998779296875,257.3299865722656,254.22999572753903,254.69000244140625,22350200,GOOGL
2025-10-21,250.1202087402344,250.4600067138672,254.8800048828125,244.1499938964844,254.7400054931641,47312100,GOOGL
2025-10-22,251.3485412597656,251.69000244140625,256.3599853515625,249.2899932861328,254.3699951171875,35029400,GOOGL
2025-10-23,252.73666381835935,253.0800018310547,255.0399932861328,251.8500061035156,252.97999572753903,19901400,GOOGL
2025-10-24,259.5673828125,259.9200134277344,261.67999267578125,255.32000732421875,256.5799865722656,28655100,GOOGL
2025-10-27,268.9046630859375,269.2699890136719,270.1400146484375,264.2799987792969,264.82000732421875,35235200,GOOGL
2025-10-28,267.1071472167969,267.4700012207031,270.7300109863281,266.5,269.69000244140625,29738600,GOOGL
2025-10-29,274.197509765625,274.57000732421875,275.3399963378906,267.6700134277344,267.75,43580300,GOOGL
2025-10-30,281.09814453125,281.4800109863281,291.5899963378906,280.0599975585937,291.5899963378906,74876000,GOOGL
2025-10-31,280.8085021972656,281.19000244140625,286.0,277.0299987792969,283.2099914550781,39267900,GOOGL
2025-11-03,283.3350830078125,283.7200012207031,285.5299987792969,279.79998779296875,282.17999267578125,29786000,GOOGL
2025-11-04,277.1634521484375,277.5400085449219,281.2699890136719,276.260009765625,276.75,30078400,GOOGL
2025-11-05,283.9242553710937,284.3099975585937,286.4200134277344,277.3399963378906,278.8699951171875,31010300,GOOGL
2025-11-06,284.3636779785156,284.75,288.3500061035156,281.1400146484375,285.3299865722656,37173600,GOOGL
2025-11-07,278.45172119140625,278.8299865722656,283.7799987792969,275.19000244140625,283.2099914550781,34479600,GOOGL
2025-11-10,289.7064208984375,290.1000061035156,290.79998779296875,282.8599853515625,284.4200134277344,29557300,GOOGL
2025-11-11,290.914794921875,291.3099975585937,291.9200134277344,287.32000732421875,287.75,19842100,GOOGL
2025-11-12,286.3210144042969,286.7099914550781,292.010009765625,283.69000244140625,291.67999267578125,24829900,GOOGL
2025-11-13,278.19207763671875,278.57000732421875,282.8399963378906,277.239990234375,282.3399963378906,29494000,GOOGL
2025-11-14,276.0350036621094,276.4100036621094,278.5599975585937,270.70001220703125,271.4100036621094,31647200,GOOGL
2025-11-17,284.63330078125,285.0199890136719,293.95001220703125,283.57000732421875,285.7799987792969,52670200,GOOGL
2025-11-18,283.8943176269531,284.2799987792969,288.79998779296875,278.20001220703125,287.9200134277344,49158700,GOOGL
2025-11-19,292.4127502441406,292.8099975585937,303.8099975585937,286.6300048828125,287.1600036621094,68198900,GOOGL
2025-11-20,289.05731201171875,289.45001220703125,306.4200134277344,288.6700134277344,304.5400085449219,62025200,GOOGL
2025-11-21,299.25347900390625,299.6600036621094,303.9200134277344,293.8500061035156,296.4200134277344,74137700,GOOGL
2025-11-24,318.14776611328125,318.5799865722656,319.4800109863281,309.6000061035156,311.1300048828125,85165100,GOOGL
2025-11-25,323.0011901855469,323.44000244140625,328.8299865722656,317.6499938964844,326.2099914550781,88632100,GOOGL
2025-11-26,319.5159606933594,319.95001220703125,324.5,316.7900085449219,320.67999267578125,51373400,GOOGL
2025-11-28,319.7456359863281,320.17999267578125,326.8500061035156,316.7900085449219,323.3699951171875,26018600,GOOGL
2025-12-01,314.4628295898437,314.8900146484375,319.8500061035156,313.8900146484375,317.70001220703125,41183000,GOOGL
2025-12-02,315.38153076171875,315.8099975585937,318.3800048828125,313.9100036621094,316.739990234375,35854700,GOOGL
2025-12-03,319.19635009765625,319.6300048828125,321.5799865722656,314.1000061035156,315.8900146484375,41838300,GOOGL
2025-12-04,317.1890869140625,317.6199951171875,322.3599853515625,314.70001220703125,322.2300109863281,31240900,GOOGL
2025-12-05,320.8341064453125,321.2699890136719,323.1600036621094,319.1700134277344,319.489990234375,28851700,GOOGL
2025-12-08,313.49932861328125,313.7200012207031,320.44000244140625,311.2200012207031,320.04998779296875,33909400,GOOGL
2025-12-09,316.85693359375,317.0799865722656,317.989990234375,311.8999938964844,312.3699951171875,30194000,GOOGL
2025-12-10,319.9847412109375,320.2099914550781,321.3099975585937,314.67999267578125,315.8299865722656,33428900,GOOGL
2025-12-11,312.210205078125,312.42999267578125,321.1199951171875,308.6000061035156,320.0799865722656,42353700,GOOGL
2025-12-12,309.07244873046875,309.2900085449219,314.8699951171875,305.5599975585937,313.70001220703125,35940200,GOOGL
2025-12-15,308.003173828125,308.2200012207031,311.4200134277344,304.8800048828125,311.32000732421875,29151900,GOOGL
2025-12-16,306.3543395996094,306.57000732421875,310.7699890136719,302.5899963378906,304.95001220703125,30585000,GOOGL
2025-12-17,296.5112609863281,296.7200012207031,308.0899963378906,296.1199951171875,308.010009765625,43930400,GOOGL
2025-12-18,302.2472229003906,302.4599914550781,303.9599914550781,299.2300109863281,301.7200012207031,33518000,GOOGL
2025-12-19,306.9439392089844,307.1600036621094,307.25,300.9700012207031,301.7300109863281,59943200,GOOGL
2025-12-22,309.56207275390625,309.7799987792969,310.1300048828125,305.29998779296875,309.8800048828125,26429900,GOOGL
2025-12-23,314.1288757324219,314.3500061035156,314.94000244140625,309.32000732421875,309.6300048828125,25478700,GOOGL
2025-12-24,313.8690490722656,314.0899963378906,315.0799865722656,311.9200134277344,314.7699890136719,10097400,GOOGL
2025-12-26,313.2894592285156,313.510009765625,315.0899963378906,312.2799987792969,314.4800109863281,10899000,GOOGL
2025-12-29,313.33941650390625,313.5599975585937,314.0199890136719,310.6199951171875,311.3699951171875,19621800,GOOGL
2025-12-30,313.6292419433594,313.8500061035156,316.95001220703125,312.4599914550781,312.5,17380900,GOOGL
2025-12-31,312.7798156738281,313.0,314.5799865722656,311.44000244140625,312.8500061035156,16377700,GOOGL
2026-01-02,314.9283142089844,315.1499938964844,322.5,310.3299865722656,316.8999938964844,32009400,GOOGL
2026-01-05,316.3173522949219,316.5400085449219,319.0199890136719,314.6300048828125,317.6600036621094,30195600,GOOGL
2026-01-06,314.1188659667969,314.3399963378906,320.94000244140625,311.7799987792969,316.3999938964844,31212100,GOOGL
2026-01-07,321.7535095214844,321.9800109863281,326.1499938964844,314.19000244140625,314.3599853515625,35104400,GOOGL
2026-01-08,325.2110595703125,325.44000244140625,330.32000732421875,321.5,328.9700012207031,31896100,GOOGL
2026-01-09,328.3388671875,328.57000732421875,330.8299865722656,325.79998779296875,327.0899963378906,26214200,GOOGL
2026-01-12,331.62652587890625,331.8599853515625,334.0400085449219,325.0,325.79998779296875,33923900,GOOGL
2026-01-13,335.7336730957031,335.9700012207031,340.489990234375,333.6199951171875,334.95001220703125,33517600,GOOGL
2026-01-14,335.603759765625,335.8399963378906,336.5199890136719,330.4800109863281,335.0599975585937,28525600,GOOGL
2026-01-15,332.5458984375,332.7799987792969,337.69000244140625,330.739990234375,337.6499938964844,28442400,GOOGL
2026-01-16,329.7678527832031,330.0,334.6499938964844,327.70001220703125,334.4100036621094,40341600,GOOGL
2026-01-20,321.77349853515625,322.0,327.7300109863281,320.42999267578125,320.8699951171875,35361000,GOOGL
2026-01-21,328.1490173339844,328.3800048828125,332.4800109863281,319.3500061035156,320.9200134277344,35386600,GOOGL
2026-01-22,330.3074951171875,330.5400085449219,335.1499938964844,328.75,334.45001220703125,26253600,GOOGL
2026-01-23,327.6993103027344,327.92999267578125,333.69000244140625,327.45001220703125,332.489990234375,27280000,GOOGL
2026-01-26,333.02557373046875,333.260009765625,335.8399963378906,327.0,327.8099975585937,26042100,GOOGL
2026-01-27,334.31463623046875,334.54998779296875,337.9100036621094,333.4800109863281,335.3699951171875,21636200,GOOGL
2026-01-28,335.7736511230469,336.010009765625,337.5400085449219,331.94000244140625,336.0599975585937,27434400,GOOGL
2026-01-29,338.0120544433594,338.25,342.2900085449219,326.5400085449219,340.29998779296875,39785600,GOOGL
2026-01-30,337.7622375488281,338.0,340.0,332.2900085449219,340.0,31024000,GOOGL
2026-02-02,343.4482421875,343.69000244140625,344.8299865722656,335.6300048828125,336.2200012207031,32006100,GOOGL
2026-02-03,339.47100830078125,339.7099914550781,349.0,337.4700012207031,347.3399963378906,36506700,GOOGL
2026-02-04,332.80572509765625,333.0400085449219,343.3099975585937,328.5199890136719,342.9599914550781,70618400,GOOGL
2026-02-05,331.0169677734375,331.25,332.69000244140625,306.4599914550781,312.2200012207031,88205800,GOOGL
2026-02-06,322.63287353515625,322.8599853515625,330.3800048828125,319.9200134277344,327.17999267578125,56380500,GOOGL
2026-02-09,324.09185791015625,324.32000732421875,327.70001220703125,317.260009765625,320.92999267578125,39640100,GOOGL
2026-02-10,318.3558654785156,318.5799865722656,321.6700134277344,314.6099853515625,320.9700012207031,39170000,GOOGL
2026-02-11,310.7412414550781,310.9599914550781,321.0599975585937,309.6600036621094,318.9700012207031,45406400,GOOGL
2026-02-12,308.7826232910156,309.0,316.239990234375,307.20001220703125,312.0899963378906,47761300,GOOGL
2026-02-13,305.50494384765625,305.7200012207031,308.6300048828125,303.7099914550781,307.7300109863281,38499700,GOOGL
2026-02-17,301.8075256347656,302.0199890136719,304.44000244140625,296.25,300.0400085449219,39247600,GOOGL
2026-02-18,303.1166076660156,303.3299865722656,305.3800048828125,301.25,302.0899963378906,28482100,GOOGL
2026-02-19,302.636962890625,302.8500061035156,305.4700012207031,300.0400085449219,301.82000732421875,25834400,GOOGL
2026-02-20,314.7584228515625,314.9800109863281,316.5,303.8999938964844,304.32000732421875,53210800,GOOGL
2026-02-23,311.2708740234375,311.489990234375,319.5199890136719,309.8699951171875,319.04998779296875,31423000,GOOGL
2026-02-24,310.6813049316406,310.8999938964844,312.2699890136719,305.92999267578125,310.5199890136719,25615600,GOOGL
2026-02-25,312.67987060546875,312.8999938964844,313.6400146484375,309.44000244140625,312.0599975585937,29963600,GOOGL
2026-02-26,307.1637878417969,307.3800048828125,313.1400146484375,302.3500061035156,312.6400146484375,36431200,GOOGL
2026-02-27,311.54071044921875,311.760009765625,312.3699951171875,303.79998779296875,304.1400146484375,44640600,GOOGL
2026-03-02,306.3043518066406,306.5199890136719,308.489990234375,301.29998779296875,303.2300109863281,34790200,GOOGL
2026-03-03,303.3664245605469,303.5799865722656,303.94000244140625,296.7099914550781,298.5899963378906,35497000,GOOGL
2026-03-04,302.9167785644531,303.1300048828125,305.4700012207031,300.75,302.8900146484375,29536200,GOOGL
2026-03-05,300.6683349609375,300.8800048828125,303.29998779296875,297.989990234375,303.0400085449219,35752300,GOOGL
2026-03-06,298.3099975585937,298.5199890136719,300.5299987792969,295.17999267578125,296.0899963378906,25576900,GOOGL
2026-03-09,306.3599853515625,306.3599853515625,306.79998779296875,294.0799865722656,294.3599853515625,29312100,GOOGL
2026-03-10,307.0400085449219,307.0400085449219,309.510009765625,305.57000732421875,306.1700134277344,23239700,GOOGL
2026-03-11,308.70001220703125,308.70001220703125,311.4200134277344,305.9200134277344,306.75,24125700,GOOGL
2026-03-12,303.54998779296875,303.54998779296875,308.94000244140625,301.0299987792969,306.82000732421875,24928300,GOOGL
2026-03-13,302.2799987792969,302.2799987792969,307.69000244140625,300.44000244140625,307.010009765625,23693100,GOOGL
2026-03-16,305.5599975585937,305.5599975585937,306.489990234375,303.0199890136719,304.3500061035156,23519700,GOOGL
2026-03-17,310.9200134277344,310.9200134277344,311.4200134277344,305.5,305.8599853515625,21955200,GOOGL
2026-03-18,307.69000244140625,307.69000244140625,312.4700012207031,306.92999267578125,309.2699890136719,20009800,GOOGL
2026-03-19,307.1300048828125,307.1300048828125,308.0599975585937,302.3500061035156,304.010009765625,25075800,GOOGL
2026-03-20,301.0,301.0,306.0,298.2699890136719,305.4599914550781,44364100,GOOGL
2026-03-23,302.0599975585937,302.0599975585937,305.9800109863281,300.92999267578125,302.1099853515625,29326900,GOOGL
2026-03-24,290.44000244140625,290.44000244140625,299.9200134277344,290.3299865722656,299.20001220703125,36864300,GOOGL
2026-03-25,290.92999267578125,290.92999267578125,296.0,289.239990234375,293.44000244140625,29460700,GOOGL
2026-03-26,280.9200134277344,280.9200134277344,287.95001220703125,278.5,287.9100036621094,39080600,GOOGL
2026-03-27,274.3399963378906,274.3399963378906,279.3699951171875,273.95001220703125,277.2799987792969,35890600,GOOGL
2026-03-30,273.5,273.5,277.0899963378906,272.1099853515625,276.4200134277344,35141200,GOOGL
2026-03-31,287.5599975585937,287.5599975585937,288.0799865722656,277.0899963378906,278.0400085449219,43875400,GOOGL
2026-04-01,297.3900146484375,297.3900146484375,300.5199890136719,290.4100036621094,290.8399963378906,37684500,GOOGL
2026-04-02,295.7699890136719,295.7699890136719,298.0799865722656,289.45001220703125,290.69000244140625,21666500,GOOGL
2026-04-06,299.989990234375,299.989990234375,300.6199951171875,295.17999267578125,295.8699951171875,16945500,GOOGL
2026-04-07,305.4599914550781,305.4599914550781,305.6300048828125,297.7200012207031,302.7300109863281,23205400,GOOGL
2026-04-08,317.32000732421875,317.32000732421875,322.0799865722656,315.0199890136719,320.45001220703125,33547100,GOOGL
2026-04-09,318.489990234375,318.489990234375,319.5400085449219,311.0599975585937,315.9100036621094,23739200,GOOGL
2026-04-10,317.239990234375,317.239990234375,321.8299865722656,316.32000732421875,320.0199890136719,19152600,GOOGL
2026-04-13,321.3099975585937,321.3099975585937,321.6300048828125,315.4700012207031,317.1400146484375,18866400,GOOGL
2026-04-14,332.9100036621094,332.9100036621094,333.2900085449219,323.75,324.7900085449219,27721400,GOOGL
2026-04-15,337.1199951171875,337.1199951171875,337.4800109863281,330.8999938964844,332.8900146484375,24918800,GOOGL
2026-04-16,336.0199890136719,336.0199890136719,339.8800048828125,334.5199890136719,338.75,20541500,GOOGL
2026-04-17,341.67999267578125,341.67999267578125,342.32000732421875,336.239990234375,337.6499938964844,25581900,GOOGL
2026-04-20,337.4200134277344,337.4200134277344,341.3999938964844,336.6099853515625,340.760009765625,18784200,GOOGL
2026-04-21,332.2900085449219,332.2900085449219,339.3399963378906,331.3500061035156,337.69000244140625,23123800,GOOGL
2026-04-22,339.32000732421875,339.32000732421875,339.82000732421875,335.1700134277344,337.0199890136719,20293000,GOOGL
2026-04-23,338.8900146484375,338.8900146484375,341.9599914550781,336.17999267578125,341.17999267578125,18650300,GOOGL
2026-04-24,344.3999938964844,344.3999938964844,345.2699890136719,335.3900146484375,338.7300109863281,26426100,GOOGL
2026-04-27,350.3399963378906,350.3399963378906,353.17999267578125,342.7300109863281,345.9800109863281,28576900,GOOGL
2026-04-28,349.7799987792969,349.7799987792969,352.4200134277344,346.1199951171875,348.54998779296875,27824100,GOOGL
2026-04-29,349.94000244140625,349.94000244140625,355.7900085449219,344.2099914550781,347.57000732421875,35376300,GOOGL
2026-04-30,384.7999877929688,384.7999877929688,385.8399963378906,365.8200073242188,374.0700073242188,72040000,GOOGL
2026-05-01,385.6900024414063,385.6900024414063,386.760009765625,379.0499877929688,381.6300048828125,30105200,GOOGL
2026-05-04,383.25,383.25,387.3800048828125,379.7900085449219,385.6300048828125,26298600,GOOGL
2026-05-05,388.4299926757813,388.4299926757813,392.8200073242188,384.0199890136719,386.2300109863281,23878600,GOOGL
2026-05-06,398.0400085449219,398.0400085449219,399.8500061035156,392.760009765625,394.25,31308500,GOOGL
2026-05-07,397.989990234375,397.989990234375,400.1000061035156,392.6799926757813,399.9200134277344,24433500,GOOGL
2026-05-08,400.7999877929688,400.7999877929688,402.0,396.3599853515625,397.0,21461800,GOOGL
2026-05-11,388.6400146484375,388.6400146484375,397.4400024414063,388.4700012207031,393.6499938964844,30753700,GOOGL
2026-05-12,387.3500061035156,387.3500061035156,388.5199890136719,382.7699890136719,387.3399963378906,26017500,GOOGL
2026-05-13,402.6199951171875,402.6199951171875,403.7000122070313,385.0,385.6000061035156,28144600,GOOGL
2026-05-14,401.0700073242188,401.0700073242188,402.9299926757813,395.8399963378906,397.2799987792969,21136700,GOOGL
2026-05-15,396.7799987792969,396.7799987792969,399.5400085449219,393.1799926757813,396.3200073242188,20309700,GOOGL
2026-05-18,396.9400024414063,396.9400024414063,408.6099853515625,394.5299987792969,395.6900024414063,26837200,GOOGL
2026-05-19,387.6600036621094,387.6600036621094,397.1499938964844,386.1099853515625,396.9599914550781,39545700,GOOGL
2026-05-20,388.9100036621094,388.9100036621094,393.8599853515625,382.8999938964844,387.7000122070313,31744400,GOOGL
2026-05-21,387.6600036621094,387.6600036621094,392.5,383.0199890136719,385.7000122070313,24852800,GOOGL
2026-05-22,382.9700012207031,382.9700012207031,388.739990234375,381.7699890136719,387.3500061035156,20442100,GOOGL
2026-05-26,388.8800048828125,388.8800048828125,389.260009765625,382.6000061035156,384.510009765625,27747400,GOOGL
2026-05-27,388.8299865722656,388.8299865722656,393.8800048828125,385.8999938964844,386.6700134277344,23055700,GOOGL
2018-01-02,59.45050048828125,59.45050048828125,59.5,58.5255012512207,58.59999847412109,53890000,AMZN
2018-01-03,60.209999084472656,60.209999084472656,60.27450180053711,59.415000915527344,59.415000915527344,62176000,AMZN
2018-01-04,60.47949981689453,60.47949981689453,60.79349899291992,60.233001708984375,60.25,60442000,AMZN
2018-01-05,61.45700073242188,61.45700073242188,61.45700073242188,60.5,60.8754997253418,70894000,AMZN
2018-01-08,62.34349822998047,62.34349822998047,62.65399932861328,61.60150146484375,61.79999923706055,85590000,AMZN
2018-01-09,62.6349983215332,62.6349983215332,62.96649932861328,62.0880012512207,62.845001220703125,73226000,AMZN
2018-01-10,62.71649932861328,62.71649932861328,62.71649932861328,61.86149978637695,62.25749969482422,53720000,AMZN
2018-01-11,63.83399963378906,63.83399963378906,63.8385009765625,62.823001861572266,62.98699951171875,62500000,AMZN
2018-01-12,65.26000213623047,65.26000213623047,65.28800201416016,63.66949844360352,63.66949844360352,108874000,AMZN
2018-01-16,65.24299621582031,65.24299621582031,66.99700164794922,64.61499786376953,66.1500015258789,144414000,AMZN
2018-01-17,64.75,64.75,65.69999694824219,64.04399871826172,65.61199951171875,105076000,AMZN
2018-01-18,64.66600036621094,64.66600036621094,65.2300033569336,64.20099639892578,64.69750213623047,80538000,AMZN
2018-01-19,64.72899627685547,64.72899627685547,65.6500015258789,64.64949798583984,65.5999984741211,91570000,AMZN
2018-01-22,66.3655014038086,66.3655014038086,66.37249755859375,64.83300018310547,64.8584976196289,82802000,AMZN
2018-01-23,68.12699890136719,68.12699890136719,68.24500274658203,66.86699676513672,66.90450286865234,103386000,AMZN
2018-01-24,67.87550354003906,67.87550354003906,69.40799713134766,66.9000015258789,68.74099731445312,136150000,AMZN
2018-01-25,68.89749908447266,68.89749908447266,68.91699981689453,67.88099670410156,68.4000015258789,95060000,AMZN
2018-01-26,70.10250091552734,70.10250091552734,70.12650299072266,69.04550170898438,69.60050201416016,97146000,AMZN
2018-01-29,70.88400268554688,70.88400268554688,71.56950378417969,70.02200317382812,70.45899963378906,114038000,AMZN
2018-01-30,71.89099884033203,71.89099884033203,71.9625015258789,69.5999984741211,70.15850067138672,117438000,AMZN
2018-01-31,72.54450225830078,72.54450225830078,73.62899780273438,72.50199890136719,72.56500244140625,128494000,AMZN
2018-02-01,69.5,69.5,72.99400329589844,69.25700378417969,72.25,182276000,AMZN
2018-02-02,71.49749755859375,71.49749755859375,74.9000015258789,70.69999694824219,73.86949920654297,222514000,AMZN
2018-02-05,69.5,69.5,72.9489974975586,66.03600311279297,70.13099670410156,229900000,AMZN
2018-02-06,72.14199829101562,72.14199829101562,72.19950103759766,67.5895004272461,68.072998046875,221336000,AMZN
2018-02-07,70.83899688720703,70.83899688720703,73.04949951171875,70.75749969482422,72.44999694824219,143254000,AMZN
2018-02-08,67.5250015258789,67.5250015258789,71.6875,67.49700164794922,71.48400115966797,171572000,AMZN
2018-02-09,66.9800033569336,66.9800033569336,69.17500305175781,63.29650115966797,68.67449951171875,282830000,AMZN
2018-02-12,69.3115005493164,69.3115005493164,69.69049835205078,67.20050048828125,68.2334976196289,134778000,AMZN
2018-02-13,70.72550201416016,70.72550201416016,70.98600006103516,69.17649841308594,69.29650115966797,118358000,AMZN
2018-02-14,72.55249786376953,72.55249786376953,72.60299682617188,70.16799926757812,70.3125,119184000,AMZN
2018-02-15,73.08799743652344,73.08799743652344,73.4469985961914,71.84200286865234,73.34449768066406,113054000,AMZN
2018-02-16,72.43450164794922,72.43450164794922,73.29000091552734,72.3280029296875,72.86849975585938,89452000,AMZN
2018-02-20,73.4175033569336,73.4175033569336,74.4384994506836,72.32450103759766,72.32450103759766,129984000,AMZN
2018-02-21,74.14600372314453,74.14600372314453,75.17449951171875,73.94599914550781,74.25,126088000,AMZN
2018-02-22,74.26699829101562,74.26699829101562,75.12699890136719,73.78800201416016,74.76799774169922,97162000,AMZN
2018-02-23,75.0,75.0,75.0,74.32499694824219,74.76699829101562,88362000,AMZN
2018-02-26,76.09750366210938,76.09750366210938,76.14199829101562,75.3499984741211,75.45999908447266,99100000,AMZN
2018-02-27,75.5989990234375,75.5989990234375,76.33899688720703,75.3604965209961,76.2249984741211,96176000,AMZN
2018-02-28,75.62249755859375,75.62249755859375,76.43499755859375,75.5999984741211,75.97550201416016,90300000,AMZN
2018-03-01,74.67250061035156,74.67250061035156,75.92449951171875,73.25,75.68000030517578,136704000,AMZN
2018-03-02,75.01249694824219,75.01249694824219,75.05249786376953,72.75050354003906,73.45500183105469,131752000,AMZN
2018-03-05,76.18049621582031,76.18049621582031,76.26899719238281,74.05000305175781,74.71199798583984,104678000,AMZN
2018-03-06,76.88200378417969,76.88200378417969,77.10649871826172,76.4000015258789,76.66000366210938,91234000,AMZN
2018-03-07,77.25,77.25,77.29499816894531,76.12550354003906,76.32599639892578,83482000,AMZN
2018-03-08,77.59300231933594,77.59300231933594,77.74400329589844,77.26249694824219,77.5,77252000,AMZN
2018-03-09,78.94450378417969,78.94450378417969,78.9469985961914,77.9540023803711,78.17500305175781,90686000,AMZN
2018-03-12,79.91950225830078,79.91950225830078,80.2665023803711,79.33499908447266,79.62999725341797,103484000,AMZN
2018-03-13,79.40899658203125,79.40899658203125,80.87699890136719,78.90049743652344,80.7979965209961,130638000,AMZN
2018-03-14,79.55000305175781,79.55000305175781,80.3219985961914,79.54450225830078,79.8499984741211,85188000,AMZN
2018-03-15,79.11599731445312,79.11599731445312,79.84549713134766,78.90550231933594,79.75,81394000,AMZN
2018-03-16,78.58399963378906,78.58399963378906,79.47200012207031,78.375,79.17250061035156,108500000,AMZN
2018-03-19,77.24649810791016,77.24649810791016,78.08300018310547,76.26750183105469,77.72650146484375,131616000,AMZN
2018-03-20,79.32550048828125,79.32550048828125,79.3499984741211,77.27050018310547,77.51699829101562,91632000,AMZN
2018-03-21,79.09300231933594,79.09300231933594,79.5,78.15850067138672,79.32250213623047,95016000,AMZN
2018-03-22,77.24600219726562,77.24600219726562,78.69249725341797,77.12000274658203,78.27349853515625,126412000,AMZN
2018-03-23,74.77799987792969,74.77799987792969,77.45099639892578,74.76799774169922,76.95050048828125,160120000,AMZN
2018-03-26,77.79299926757812,77.79299926757812,77.84950256347656,74.9625015258789,76.5,112494000,AMZN
2018-03-27,74.85250091552734,74.85250091552734,78.79850006103516,74.11599731445312,78.62000274658203,139992000,AMZN
2018-03-28,71.57099914550781,71.57099914550781,72.79499816894531,69.30850219726562,72.3499984741211,274106000,AMZN
2018-03-29,72.36699676513672,72.36699676513672,72.77349853515625,68.26000213623047,70.30000305175781,251622000,AMZN
2018-04-02,68.59950256347656,68.59950256347656,71.06800079345703,67.75,70.88099670410156,209272000,AMZN
2018-04-03,69.60250091552734,69.60250091552734,70.69999694824219,67.7665023803711,69.56900024414062,204624000,AMZN
2018-04-04,70.52850341796875,70.52850341796875,70.76950073242188,67.64399719238281,67.91200256347656,139646000,AMZN
2018-04-05,72.5875015258789,72.5875015258789,72.97799682617188,71.35350036621094,72.09950256347656,128270000,AMZN
2018-04-06,70.2614974975586,70.2614974975586,72.625,70.01300048828125,71.49849700927734,117646000,AMZN
2018-04-09,70.30400085449219,70.30400085449219,71.92400360107422,70.12850189208984,71.25150299072266,84164000,AMZN
2018-04-10,71.81099700927734,71.81099700927734,71.91899871826172,70.78500366210938,71.59950256347656,85082000,AMZN
2018-04-11,71.35250091552734,71.35250091552734,72.43900299072266,71.24449920654297,71.97200012207031,71650000,AMZN
2018-04-12,72.42500305175781,72.42500305175781,72.60600280761719,71.75299835205078,71.9749984741211,62700000,AMZN
2018-04-13,71.53949737548828,71.53949737548828,72.98899841308594,71.22599792480469,72.45700073242188,73706000,AMZN
2018-04-16,72.07499694824219,72.07499694824219,72.3499984741211,71.3740005493164,72.25,56172000,AMZN
2018-04-17,75.19149780273438,75.19149780273438,75.3594970703125,72.85099792480469,73.11499786376953,102288000,AMZN
2018-04-18,76.39199829101562,76.39199829101562,76.69000244140625,75.20549774169922,75.73249816894531,104550000,AMZN
2018-04-19,77.84549713134766,77.84549713134766,78.4260025024414,76.9530029296875,77.16100311279297,130474000,AMZN
2018-04-20,76.37449645996094,76.37449645996094,78.05999755859375,75.80449676513672,78.05999755859375,110832000,AMZN
2018-04-23,75.89299774169922,75.89299774169922,77.4000015258789,75.17050170898438,77.33450317382812,89308000,AMZN
2018-04-24,73.00450134277344,73.00450134277344,76.9749984741211,72.42250061035156,76.79000091552734,149894000,AMZN
2018-04-25,73.00849914550781,73.00849914550781,73.49949645996094,70.7509994506836,72.9000015258789,131746000,AMZN
2018-04-26,75.89800262451172,75.89800262451172,76.47100067138672,73.92500305175781,74.25050354003906,176022000,AMZN
2018-04-27,78.63099670410156,78.63099670410156,81.90499877929688,78.36949920654297,81.70050048828125,261064000,AMZN
2018-04-30,78.30650329589844,78.30650329589844,79.80000305175781,78.0469970703125,79.125,109282000,AMZN
2018-05-01,79.11299896240234,79.11299896240234,79.25,77.60900115966797,78.16100311279297,91442000,AMZN
2018-05-02,78.48400115966797,78.48400115966797,79.42500305175781,78.31800079345703,79.04900360107422,87206000,AMZN
2018-05-03,78.60399627685547,78.60399627685547,78.73999786376953,77.3010025024414,78.00050354003906,85038000,AMZN
2018-05-04,79.04750061035156,79.04750061035156,79.24500274658203,78.1094970703125,78.12249755859375,68872000,AMZN
2018-05-07,80.00700378417969,80.00700378417969,80.34750366210938,79.3915023803711,79.46700286865234,76038000,AMZN
2018-05-08,79.61949920654297,79.61949920654297,79.84400177001953,79.12550354003906,79.75,61358000,AMZN
2018-05-09,80.4000015258789,80.4000015258789,80.4000015258789,79.5999984741211,80.0,72746000,AMZN
2018-05-10,80.4540023803711,80.4540023803711,80.77999877929688,80.1719970703125,80.42400360107422,56350000,AMZN
2018-05-11,80.14550018310547,80.14550018310547,80.55500030517578,79.89450073242188,80.54949951171875,45278000,AMZN
2018-05-14,80.0770034790039,80.0770034790039,80.55899810791016,80.00250244140625,80.19999694824219,50190000,AMZN
2018-05-15,78.80599975585938,78.80599975585938,79.38999938964844,78.26100158691406,79.38999938964844,101550000,AMZN
2018-05-16,79.36399841308594,79.36399841308594,79.72149658203125,78.83350372314453,78.875,51412000,AMZN
2018-05-17,79.08799743652344,79.08799743652344,79.7020034790039,78.6500015258789,79.02799987792969,42952000,AMZN
2018-05-18,78.71849822998047,78.71849822998047,79.17949676513672,78.6050033569336,79.06649780273438,52852000,AMZN
2018-05-21,79.27300262451172,79.27300262451172,79.60250091552734,78.75,79.25,58504000,AMZN
2018-05-22,79.06999969482422,79.06999969482422,79.49449920654297,78.76249694824219,79.49449920654297,42312000,AMZN
2018-05-23,80.09300231933594,80.09300231933594,80.09300231933594,78.31700134277344,78.55249786376953,67238000,AMZN
2018-05-24,80.15350341796875,80.15350341796875,80.41200256347656,79.41899871826172,79.90149688720703,68600000,AMZN
2018-05-25,80.50749969482422,80.50749969482422,80.70600128173828,80.02249908447266,80.1500015258789,53968000,AMZN
2018-05-29,80.64350128173828,80.64350128173828,81.0895004272461,80.00749969482422,80.0354995727539,76930000,AMZN
2018-05-30,81.24449920654297,81.24449920654297,81.30000305175781,80.64649963378906,80.90499877929688,58148000,AMZN
2018-05-31,81.48100280761719,81.48100280761719,81.75,81.06749725341797,81.1500015258789,63326000,AMZN
2018-06-01,82.0770034790039,82.0770034790039,82.33650207519531,81.75450134277344,81.85150146484375,66268000,AMZN
2018-06-04,83.26349639892578,83.26349639892578,83.28399658203125,82.27449798583984,82.44499969482422,63754000,AMZN
2018-06-05,84.81749725341797,84.81749725341797,84.94999694824219,83.50299835205078,83.64949798583984,95644000,AMZN
2018-06-06,84.7874984741211,84.7874984741211,85.7249984741211,84.32350158691406,85.22550201416016,109464000,AMZN
2018-06-07,84.46499633789062,84.46499633789062,84.99500274658203,83.80549621582031,84.9280014038086,75314000,AMZN
2018-06-08,84.19950103759766,84.19950103759766,84.47200012207031,83.65049743652344,84.05599975585938,59102000,AMZN
2018-06-11,84.45600128173828,84.45600128173828,84.71199798583984,84.02950286865234,84.07550048828125,46710000,AMZN
2018-06-12,84.9375,84.9375,84.97550201416016,84.57599639892578,84.6500015258789,45184000,AMZN
2018-06-13,85.24299621582031,85.24299621582031,85.6875,85.00599670410156,85.1405029296875,66550000,AMZN
2018-06-14,86.19300079345703,86.19300079345703,86.23999786376953,85.44349670410156,85.67400360107422,63488000,AMZN
2018-06-15,85.79850006103516,85.79850006103516,86.04350280761719,85.4260025024414,85.69999694824219,95552000,AMZN
2018-06-18,86.18949890136719,86.18949890136719,86.33699798583984,85.12799835205078,85.31300354003906,62154000,AMZN
2018-06-19,86.73899841308594,86.73899841308594,86.80549621582031,85.01950073242188,85.4520034790039,85802000,AMZN
2018-06-20,87.50399780273438,87.50399780273438,88.14649963378906,87.06800079345703,87.125,86652000,AMZN
2018-06-21,86.51100158691406,86.51100158691406,88.15499877929688,85.87799835205078,88.0,98822000,AMZN
2018-06-22,85.78350067138672,85.78350067138672,87.1500015258789,85.59500122070312,87.13099670410156,81502000,AMZN
2018-06-25,83.15750122070312,83.15750122070312,85.25,82.31549835205078,85.12550354003906,150224000,AMZN
2018-06-26,84.55449676513672,84.55449676513672,85.07849884033203,83.16699981689453,83.61849975585938,87732000,AMZN
2018-06-27,83.02549743652344,83.02549743652344,85.59750366210938,83.0,85.40550231933594,97444000,AMZN
2018-06-28,85.07250213623047,85.07250213623047,85.2750015258789,83.05850219726562,83.62699890136719,90594000,AMZN
2018-06-29,84.98999786376953,84.98999786376953,86.17050170898438,84.71600341796875,85.8499984741211,90870000,AMZN
2018-07-02,85.68900299072266,85.68900299072266,85.69450378417969,83.90299987792969,84.13500213623047,63714000,AMZN
2018-07-03,84.697998046875,84.697998046875,86.25,84.6240005493164,86.197998046875,43546000,AMZN
2018-07-05,84.98650360107422,84.98650360107422,85.53450012207031,84.10749816894531,85.26899719238281,59662000,AMZN
2018-07-06,85.53150177001953,85.53150177001953,85.76349639892578,84.58350372314453,84.80000305175781,53006000,AMZN
2018-07-09,86.95099639892578,86.95099639892578,86.97799682617188,85.8115005493164,86.20249938964844,60240000,AMZN
2018-07-10,87.15350341796875,87.15350341796875,87.5,86.55000305175781,86.92649841308594,60058000,AMZN
2018-07-11,87.75,87.75,87.8479995727539,86.69999694824219,86.89949798583984,64196000,AMZN
2018-07-12,89.83100128173828,89.83100128173828,89.9000015258789,88.10900115966797,88.22550201416016,90654000,AMZN
2018-07-13,90.65149688720705,90.65149688720705,90.76499938964844,89.7614974975586,90.19650268554688,87664000,AMZN
2018-07-16,91.12449645996094,91.12449645996094,92.09750366210938,90.72250366210938,91.09750366210938,109324000,AMZN
2018-07-17,92.19650268554688,92.19650268554688,92.58450317382812,89.86900329589844,90.5780029296875,113658000,AMZN
2018-07-18,92.14600372314452,92.14600372314452,92.94400024414062,91.5634994506836,92.4000015258789,97238000,AMZN
2018-07-19,90.64849853515624,90.64849853515624,92.0500030517578,90.5634994506836,91.4729995727539,93538000,AMZN
2018-07-20,90.68499755859376,90.68499755859376,91.74199676513672,90.50299835205078,91.25050354003906,77688000,AMZN
2018-07-23,90.0999984741211,90.0999984741211,90.9499969482422,88.49949645996094,90.6104965209961,77770000,AMZN
2018-07-24,91.46199798583984,91.46199798583984,92.0,90.46900177001952,91.45050048828124,85574000,AMZN
2018-07-25,93.18049621582033,93.18049621582033,93.19200134277344,91.13200378417967,91.46499633789062,74764000,AMZN
2018-07-26,90.4000015258789,90.4000015258789,92.23400115966795,90.2249984741211,91.9499969482422,198488000,AMZN
2018-07-27,90.8635025024414,90.8635025024414,94.00250244140624,90.32649993896484,93.80249786376952,193620000,AMZN
2018-07-30,88.96099853515625,88.96099853515625,91.4749984741211,88.3010025024414,91.3665008544922,131246000,AMZN
2018-07-31,88.87200164794922,88.87200164794922,90.09149932861328,86.96600341796875,89.32450103759766,114774000,AMZN
2018-08-01,89.8584976196289,89.8584976196289,89.9219970703125,88.8010025024414,89.19999694824219,83062000,AMZN
2018-08-02,91.71649932861328,91.71649932861328,91.8280029296875,89.30000305175781,89.4384994506836,87094000,AMZN
2018-08-03,91.16449737548828,91.16449737548828,92.0500030517578,91.0749969482422,91.88700103759766,69210000,AMZN
2018-08-06,92.3874969482422,92.3874969482422,92.38849639892578,90.9459991455078,91.29049682617188,67836000,AMZN
2018-08-07,93.1240005493164,93.1240005493164,93.48600006103516,92.3134994506836,92.72650146484376,67550000,AMZN
2018-08-08,94.32599639892578,94.32599639892578,94.57550048828124,92.7249984741211,93.0500030517578,79260000,AMZN
2018-08-09,94.9260025024414,94.9260025024414,95.72850036621094,93.8740005493164,94.0999984741211,97208000,AMZN
2018-08-10,94.31500244140624,94.31500244140624,94.9749984741211,93.9104995727539,94.42549896240234,72798000,AMZN
2018-08-13,94.80999755859376,94.80999755859376,96.25,94.68350219726562,94.9250030517578,110630000,AMZN
2018-08-14,95.98249816894533,95.98249816894533,96.05049896240234,95.0,95.96949768066406,79722000,AMZN
2018-08-15,94.13099670410156,94.13099670410156,95.8105010986328,93.489501953125,95.47750091552734,154014000,AMZN
2018-08-16,94.32599639892578,94.32599639892578,95.25,94.17749786376952,95.1969985961914,79142000,AMZN
2018-08-17,94.11100006103516,94.11100006103516,94.4000015258789,92.77749633789062,94.29000091552734,82086000,AMZN
2018-08-20,93.83550262451172,93.83550262451172,94.5875015258789,93.3030014038086,94.52850341796876,57240000,AMZN
2018-08-21,94.1709976196289,94.1709976196289,94.8874969482422,93.72049713134766,94.0,62112000,AMZN
2018-08-22,95.24500274658205,95.24500274658205,95.29000091552734,93.83200073242188,93.83200073242188,61610000,AMZN
2018-08-23,95.1449966430664,95.1449966430664,95.9749984741211,95.03800201416016,95.3584976196289,71260000,AMZN
2018-08-24,95.26950073242188,95.26950073242188,95.80049896240234,95.1269989013672,95.52549743652344,56018000,AMZN
2018-08-27,96.38400268554688,96.38400268554688,96.38500213623048,95.46399688720705,95.75,71380000,AMZN
2018-08-28,96.64099884033205,96.64099884033205,97.08899688720705,96.44100189208984,96.8864974975586,62014000,AMZN
2018-08-29,99.90499877929688,99.90499877929688,99.93450164794922,97.4469985961914,97.67250061035156,130636000,AMZN
2018-08-30,100.11900329589844,100.11900329589844,101.27850341796876,99.34500122070312,99.87100219726562,145546000,AMZN
2018-08-31,100.635498046875,100.635498046875,101.11900329589844,100.23699951171876,100.3499984741211,84088000,AMZN
2018-09-04,101.97550201416016,101.97550201416016,102.5250015258789,100.6500015258789,101.3249969482422,114422000,AMZN
2018-09-05,99.74099731445312,99.74099731445312,102.0189971923828,99.49449920654295,101.90550231933594,164412000,AMZN
2018-09-06,97.91549682617188,97.91549682617188,100.375,96.760498046875,100.32550048828124,149774000,AMZN
2018-09-07,97.60350036621094,97.60350036621094,98.76000213623048,96.86750030517578,96.9355010986328,97852000,AMZN
2018-09-10,96.95050048828124,96.95050048828124,98.6520004272461,96.57599639892578,98.5500030517578,90896000,AMZN
2018-09-11,99.35749816894533,99.35749816894533,99.44400024414062,95.8499984741211,96.41349792480467,100672000,AMZN
2018-09-12,99.5,99.5,100.0,98.12200164794922,99.6999969482422,88280000,AMZN
2018-09-13,99.49349975585938,99.49349975585938,100.43800354003906,99.10150146484376,100.0,72430000,AMZN
2018-09-14,98.5094985961914,98.5094985961914,99.68250274658205,97.96099853515624,99.64649963378906,72840000,AMZN
2018-09-17,95.40149688720705,95.40149688720705,97.84100341796876,94.37049865722656,97.73650360107422,141004000,AMZN
2018-09-18,97.05249786376952,97.05249786376952,97.91000366210938,95.77200317382812,95.93250274658205,85374000,AMZN
2018-09-19,96.3209991455078,96.3209991455078,97.04149627685548,95.24500274658205,97.0250015258789,81136000,AMZN
2018-09-20,97.21499633789062,97.21499633789062,97.75,96.6125030517578,96.9290008544922,63098000,AMZN
2018-09-21,95.75050354003906,95.75050354003906,97.8655014038086,95.5250015258789,97.71099853515624,137118000,AMZN
2018-09-24,96.71800231933594,96.71800231933594,96.84400177001952,93.25,95.1894989013672,84274000,AMZN
2018-09-25,98.72750091552734,98.72750091552734,98.79550170898438,96.94249725341795,97.1449966430664,90768000,AMZN
2018-09-26,98.74250030517578,98.74250030517578,99.7624969482422,98.07599639892578,98.4250030517578,86270000,AMZN
2018-09-27,100.64900207519533,100.64900207519533,100.80799865722656,99.4290008544922,99.66200256347656,86588000,AMZN
2018-09-28,100.1500015258789,100.1500015258789,101.32599639892578,99.822998046875,100.22049713134766,81702000,AMZN
2018-10-01,100.21800231933594,100.21800231933594,101.65950012207033,100.18000030517578,101.09950256347656,69210000,AMZN
2018-10-02,98.56549835205078,98.56549835205078,100.66950225830078,98.28849792480467,99.99949645996094,108014000,AMZN
2018-10-03,97.63800048828124,97.63800048828124,99.48500061035156,97.4905014038086,99.08499908447266,105062000,AMZN
2018-10-04,95.47100067138672,95.47100067138672,97.8000030517578,94.82849884033205,97.4499969482422,145140000,AMZN
2018-10-05,94.48249816894533,94.48249816894533,96.4540023803711,93.1415023803711,95.89949798583984,136446000,AMZN
2018-10-08,93.22100067138672,93.22100067138672,95.0999984741211,91.53299713134766,93.6999969482422,147864000,AMZN
2018-10-09,93.51599884033205,93.51599884033205,94.83399963378906,92.61599731445312,92.99949645996094,95458000,AMZN
2018-10-10,87.76249694824219,87.76249694824219,92.9280014038086,87.72049713134766,92.89450073242188,219778000,AMZN
2018-10-11,85.96800231933594,85.96800231933594,87.7699966430664,84.25499725341797,86.19999694824219,278718000,AMZN
2018-10-12,89.43049621582031,89.43049621582031,90.44750213623048,87.12650299072266,90.4000015258789,188892000,AMZN
2018-10-15,88.04750061035156,88.04750061035156,89.75250244140625,86.71150207519531,89.75,128744000,AMZN
2018-10-16,90.9980010986328,90.9980010986328,91.19400024414062,88.07749938964844,89.17500305175781,117198000,AMZN
2018-10-17,91.58650207519533,91.58650207519533,92.25,90.3499984741211,92.1395034790039,105904000,AMZN
2018-10-18,88.53600311279297,88.53600311279297,91.50749969482422,88.39350128173828,91.07450103759766,117480000,AMZN
2018-10-19,88.20149993896484,88.20149993896484,90.45500183105467,87.6500015258789,89.25800323486328,118144000,AMZN
2018-10-22,89.46499633789062,89.46499633789062,90.4749984741211,87.80000305175781,89.19999694824219,90000000,AMZN
2018-10-23,88.43499755859375,88.43499755859375,88.81700134277344,85.69999694824219,87.11199951171875,134478000,AMZN
2018-10-24,83.20999908447266,83.20999908447266,88.885498046875,82.8280029296875,88.68499755859375,138568000,AMZN
2018-10-25,89.1084976196289,89.1084976196289,89.7405014038086,84.60050201416016,85.16699981689453,205714000,AMZN
2018-10-26,82.1405029296875,82.1405029296875,84.9229965209961,80.1500015258789,82.47949981689453,299276000,AMZN
2018-10-29,76.94400024414062,76.94400024414062,83.28700256347656,74.75,83.0,277322000,AMZN
2018-10-30,76.52100372314453,76.52100372314453,77.04949951171875,73.81800079345703,74.30799865722656,249202000,AMZN
2018-10-31,79.90049743652344,79.90049743652344,81.19550323486328,78.25450134277344,78.49949645996094,187804000,AMZN
2018-11-01,83.27649688720703,83.27649688720703,83.52249908447266,79.9219970703125,81.17649841308594,162710000,AMZN
2018-11-02,83.27649688720703,83.27649688720703,84.87200164794922,82.59149932861328,83.92949676513672,139110000,AMZN
2018-11-05,81.38999938964844,81.38999938964844,82.90450286865234,79.81800079345703,82.87850189208984,112494000,AMZN
2018-11-06,82.1405029296875,82.1405029296875,83.25,80.72750091552734,80.9175033569336,85148000,AMZN
2018-11-07,87.77449798583984,87.77449798583984,87.96150207519531,83.2040023803711,83.6500015258789,163844000,AMZN
2018-11-08,87.74549865722656,87.74549865722656,89.19999694824219,86.25550079345703,87.75,130698000,AMZN
2018-11-09,85.62149810791016,85.62149810791016,87.19599914550781,85.09349822998047,86.625,118044000,AMZN
2018-11-12,81.84249877929688,81.84249877929688,85.42749786376953,81.50050354003906,84.91200256347656,136124000,AMZN
2018-11-13,81.55850219726562,81.55850219726562,83.85299682617188,80.6875,82.4645004272461,118666000,AMZN
2018-11-14,79.95050048828125,79.95050048828125,83.6500015258789,79.85350036621094,82.81600189208984,129738000,AMZN
2018-11-15,80.97200012207031,80.97200012207031,81.24099731445312,77.32550048828125,79.05049896240234,168546000,AMZN
2018-11-16,79.67050170898438,79.67050170898438,80.7239990234375,78.65599822998047,79.375,121322000,AMZN
2018-11-19,75.614501953125,75.614501953125,79.05950164794922,75.16799926757812,78.85050201416016,155800000,AMZN
2018-11-20,74.77300262451172,74.77300262451172,76.73750305175781,71.0,71.875,217576000,AMZN
2018-11-21,75.83650207519531,75.83650207519531,77.5,75.75,77.14949798583984,114336000,AMZN
2018-11-23,75.10299682617188,75.10299682617188,76.80999755859375,75.09049987792969,75.8499984741211,54152000,AMZN
2018-11-26,79.06649780273438,79.06649780273438,79.2405014038086,76.21099853515625,76.94999694824219,125154000,AMZN
2018-11-27,79.07099914550781,79.07099914550781,79.88249969482422,77.90049743652344,78.79949951171875,115664000,AMZN
2018-11-28,83.88749694824219,83.88749694824219,84.07250213623047,80.06099700927734,80.69599914550781,169174000,AMZN
2018-11-29,83.67849731445312,83.67849731445312,84.49949645996094,82.61650085449219,83.74949645996094,132264000,AMZN
2018-11-30,84.50849914550781,84.50849914550781,84.80000305175781,83.32499694824219,83.9749984741211,115236000,AMZN
2018-12-03,88.61799621582031,88.61799621582031,88.91699981689453,86.5,88.4729995727539,137246000,AMZN
2018-12-04,83.41999816894531,83.41999816894531,88.51699829101562,83.25,87.80000305175781,173890000,AMZN
2018-12-06,84.95950317382812,84.95950317382812,85.05249786376953,80.49250030517578,80.74349975585938,175788000,AMZN
2018-12-07,81.45649719238281,81.45649719238281,85.94650268554688,81.27300262451172,85.25350189208984,151522000,AMZN
2018-12-10,82.05149841308594,82.05149841308594,82.89949798583984,79.54350280761719,81.19200134277344,149896000,AMZN
2018-12-11,82.16200256347656,82.16200256347656,83.97350311279297,80.9800033569336,83.9000015258789,124894000,AMZN
2018-12-12,83.177001953125,83.177001953125,85.24949645996094,83.01349639892578,83.44999694824219,131960000,AMZN
2018-12-13,82.91899871826172,82.91899871826172,84.60600280761719,82.07499694824219,84.0,105426000,AMZN
2018-12-14,79.59549713134766,79.59549713134766,82.12850189208984,79.25,81.9000015258789,127344000,AMZN
2018-12-17,76.04550170898438,76.04550170898438,78.80650329589844,75.25050354003906,78.30000305175781,176596000,AMZN
2018-12-18,77.5739974975586,77.5739974975586,78.37750244140625,76.15049743652344,77.0,130460000,AMZN
2018-12-19,74.75399780273438,74.75399780273438,79.22650146484375,74.15899658203125,77.15249633789062,175844000,AMZN
2018-12-20,73.04149627685547,73.04149627685547,75.4749984741211,71.6344985961914,74.19999694824219,199836000,AMZN
2018-12-21,68.87249755859375,68.87249755859375,74.0,68.197998046875,73.24949645996094,272806000,AMZN
2018-12-24,67.197998046875,67.197998046875,69.80149841308594,65.3499984741211,67.30000305175781,144400000,AMZN
2018-12-26,73.54499816894531,73.54499816894531,73.65799713134766,68.15049743652344,68.44450378417969,208236000,AMZN
2018-12-27,73.08200073242188,73.08200073242188,73.44999694824219,69.5155029296875,72.70999908447266,194440000,AMZN
2018-12-28,73.9010009765625,73.9010009765625,75.67350006103516,72.44999694824219,73.6675033569336,176580000,AMZN
2018-12-31,75.09850311279297,75.09850311279297,76.03800201416016,74.3499984741211,75.54000091552734,139090000,AMZN
2019-01-02,76.95649719238281,76.95649719238281,77.66799926757812,73.04650115966797,73.26000213623047,159662000,AMZN
2019-01-03,75.01399993896484,75.01399993896484,76.9000015258789,74.85549926757812,76.00050354003906,139512000,AMZN
2019-01-04,78.76950073242188,78.76950073242188,79.69999694824219,75.91549682617188,76.5,183652000,AMZN
2019-01-07,81.47550201416016,81.47550201416016,81.72799682617188,79.45950317382812,80.1155014038086,159864000,AMZN
2019-01-08,82.8290023803711,82.8290023803711,83.83049774169922,80.83049774169922,83.2344970703125,177628000,AMZN
2019-01-09,82.97100067138672,82.97100067138672,83.38999938964844,82.06999969482422,82.64900207519531,126976000,AMZN
2019-01-10,82.81099700927734,82.81099700927734,83.1624984741211,81.08100128173828,82.05049896240234,130154000,AMZN
2019-01-11,82.02799987792969,82.02799987792969,83.0145034790039,81.81099700927734,82.02749633789062,93724000,AMZN
2019-01-14,80.8604965209961,80.8604965209961,82.41000366210938,79.75749969482422,80.75,120118000,AMZN
2019-01-15,83.72799682617188,83.72799682617188,83.75800323486328,81.30049896240234,81.5999984741211,119970000,AMZN
2019-01-16,84.18900299072266,84.18900299072266,85.25,83.79399871826172,84.21099853515625,127338000,AMZN
2019-01-17,84.66100311279297,84.66100311279297,85.00849914550781,83.875,84.0,84178000,AMZN
2019-01-18,84.80999755859375,84.80999755859375,85.80999755859375,84.5770034790039,85.5999984741211,120410000,AMZN
2019-01-22,81.6084976196289,81.6084976196289,84.09349822998047,80.51000213623047,84.05000305175781,128336000,AMZN
2019-01-23,82.0009994506836,82.0009994506836,82.87149810791016,80.5999984741211,82.80000305175781,104504000,AMZN
2019-01-24,82.74649810791016,82.74649810791016,82.86299896240234,81.58899688720703,82.05349731445312,81798000,AMZN
2019-01-25,83.52850341796875,83.52850341796875,84.17400360107422,83.08049774169922,83.5250015258789,98918000,AMZN
2019-01-28,81.89450073242188,81.89450073242188,82.25,80.70449829101562,82.17949676513672,96754000,AMZN
2019-01-29,79.69400024414062,79.69400024414062,81.61900329589844,79.53600311279297,81.5634994506836,92656000,AMZN
2019-01-30,83.52149963378906,83.52149963378906,83.84750366210938,80.98400115966797,81.1500015258789,115676000,AMZN
2019-01-31,85.9365005493164,85.9365005493164,86.82050323486328,83.9540023803711,84.64250183105469,218206000,AMZN
2019-02-01,81.3115005493164,81.3115005493164,83.65299987792969,81.10050201416016,81.94400024414062,230124000,AMZN
2019-02-04,81.66549682617188,81.66549682617188,82.48149871826172,80.67500305175781,81.1500015258789,98582000,AMZN
2019-02-05,82.94049835205078,82.94049835205078,83.26300048828125,82.125,82.16699981689453,89062000,AMZN
2019-02-06,82.01300048828125,82.01300048828125,83.61299896240234,81.66699981689453,83.5374984741211,78798000,AMZN
2019-02-07,80.71849822998047,80.71849822998047,81.2770004272461,79.64550018310547,81.25,92532000,AMZN
2019-02-08,79.41100311279297,79.41100311279297,79.42949676513672,78.33799743652344,79.30000305175781,113150000,AMZN
2019-02-11,79.55000305175781,79.55000305175781,80.4645004272461,79.30000305175781,80.04900360107422,66346000,AMZN
2019-02-12,81.90049743652344,81.90049743652344,81.97000122070312,79.94400024414062,80.19999694824219,97172000,AMZN
2019-02-13,82.0,82.0,82.81900024414062,81.85549926757812,82.3499984741211,71206000,AMZN
2019-02-14,81.13249969482422,81.13249969482422,81.8949966430664,80.3030014038086,81.2249984741211,82410000,AMZN
2019-02-15,80.39749908447266,80.39749908447266,81.44550323486328,80.2249984741211,81.39299774169922,86878000,AMZN
2019-02-19,81.37899780273438,81.37899780273438,81.69999694824219,80.02799987792969,80.05000305175781,73634000,AMZN
2019-02-20,81.1050033569336,81.1050033569336,81.74649810791016,80.50599670410156,81.5,66752000,AMZN
2019-02-21,80.97200012207031,80.97200012207031,81.1780014038086,80.04550170898438,80.99250030517578,69668000,AMZN
2019-02-22,81.5780029296875,81.5780029296875,81.74700164794922,81.05850219726562,81.17500305175781,61924000,AMZN
2019-02-25,81.6500015258789,81.6500015258789,82.7300033569336,81.51950073242188,82.07250213623047,63690000,AMZN
2019-02-26,81.81999969482422,81.81999969482422,81.99949645996094,80.80650329589844,81.29900360107422,53316000,AMZN
2019-02-27,82.05449676513672,82.05449676513672,82.09049987792969,80.75499725341797,81.40899658203125,62976000,AMZN
2019-02-28,81.99150085449219,81.99150085449219,82.5885009765625,81.69149780273438,81.76249694824219,60518000,AMZN
2019-03-01,83.58650207519531,83.58650207519531,83.71299743652344,82.55000305175781,82.75650024414062,99498000,AMZN
2019-03-04,84.80850219726562,84.80850219726562,85.47149658203125,83.71800231933594,84.25,123348000,AMZN
2019-03-05,84.62149810791016,84.62149810791016,85.38999938964844,84.45050048828125,85.14749908447266,73630000,AMZN
2019-03-06,83.44750213623047,83.44750213623047,84.88749694824219,83.41400146484375,84.79850006103516,79920000,AMZN
2019-03-07,81.29750061035156,81.29750061035156,83.48750305175781,81.02549743652344,83.36849975585938,99140000,AMZN
2019-03-08,81.04000091552734,81.04000091552734,81.13600158691406,79.32849884033203,80.20050048828125,93340000,AMZN
2019-03-11,83.53099822998047,83.53099822998047,83.614501953125,81.30049896240234,81.30599975585938,77528000,AMZN
2019-03-12,83.65499877929688,83.65499877929688,84.2135009765625,83.04900360107422,83.44999694824219,72290000,AMZN
2019-03-13,84.54049682617188,84.54049682617188,85.0,83.96749877929688,84.1500015258789,71040000,AMZN
2019-03-14,84.31099700927734,84.31099700927734,85.0999984741211,84.21700286865234,84.55999755859375,58932000,AMZN
2019-03-15,85.61799621582031,85.61799621582031,85.94000244140625,84.65650177001953,85.1500015258789,151018000,AMZN
2019-03-18,87.10749816894531,87.10749816894531,87.5,85.63150024414062,85.63500213623047,108582000,AMZN
2019-03-19,88.09249877929688,88.09249877929688,89.20800018310547,87.67549896240234,87.67549896240234,127284000,AMZN
2019-03-20,89.8635025024414,89.8635025024414,89.9749984741211,88.35150146484375,88.49700164794922,125312000,AMZN
2019-03-21,90.96299743652344,90.96299743652344,91.1875,89.36399841308594,89.81300354003906,115356000,AMZN
2019-03-22,88.2385025024414,88.2385025024414,90.9489974975586,88.15550231933594,90.5084991455078,127260000,AMZN
2019-03-25,88.71299743652344,88.71299743652344,89.13400268554688,87.375,87.8895034790039,102076000,AMZN
2019-03-26,89.18800354003906,89.18800354003906,90.28849792480467,88.66799926757812,89.6500015258789,97318000,AMZN
2019-03-27,88.28500366210938,88.28500366210938,89.375,87.28399658203125,89.20649719238281,86496000,AMZN
2019-03-28,88.6709976196289,88.6709976196289,88.89649963378906,87.67350006103516,88.5,60860000,AMZN
2019-03-29,89.0374984741211,89.0374984741211,89.64299774169922,88.83149719238281,89.3290023803711,66416000,AMZN
2019-04-01,90.70950317382812,90.70950317382812,90.78350067138672,89.9365005493164,90.00550079345703,84776000,AMZN
2019-04-02,90.6989974975586,90.6989974975586,91.0,90.25599670410156,90.5510025024414,68962000,AMZN
2019-04-03,91.03500366210938,91.03500366210938,91.5,90.4810028076172,91.33599853515624,78522000,AMZN
2019-04-04,90.94300079345705,90.94300079345705,91.4375,90.20999908447266,91.03250122070312,72478000,AMZN
2019-04-05,91.86399841308594,91.86399841308594,91.9290008544922,91.2594985961914,91.4499969482422,72810000,AMZN
2019-04-08,92.49299621582033,92.49299621582033,92.51000213623048,91.25550079345705,91.6614990234375,75056000,AMZN
2019-04-09,91.79199981689452,91.79199981689452,92.65450286865234,91.58899688720705,92.27449798583984,74288000,AMZN
2019-04-10,92.3665008544922,92.3665008544922,92.4000015258789,91.44049835205078,92.0500030517578,59280000,AMZN
2019-04-11,92.20349884033205,92.20349884033205,92.49749755859376,92.0155029296875,92.43499755859376,53096000,AMZN
2019-04-12,92.15299987792967,92.15299987792967,92.5749969482422,92.06500244140624,92.41999816894533,62288000,AMZN
2019-04-15,92.24349975585938,92.24349975585938,92.34249877929688,90.94499969482422,92.0999984741211,74488000,AMZN
2019-04-16,93.1520004272461,93.1520004272461,93.4885025024414,92.4000015258789,92.56749725341795,60892000,AMZN
2019-04-17,93.24099731445312,93.24099731445312,93.82350158691406,93.02200317382812,93.64949798583984,57870000,AMZN
2019-04-18,93.08450317382812,93.08450317382812,93.54100036621094,92.9739990234375,93.4394989013672,54998000,AMZN
2019-04-22,94.3655014038086,94.3655014038086,94.4209976196289,92.28199768066406,92.7699966430664,67476000,AMZN
2019-04-23,96.1884994506836,96.1884994506836,96.46299743652344,94.47899627685548,94.55999755859376,92808000,AMZN
2019-04-24,95.0875015258789,95.0875015258789,96.4844970703125,94.90799713134766,96.25,73516000,AMZN
2019-04-25,95.1125030517578,95.1125030517578,96.12249755859376,95.0155029296875,95.8499984741211,121982000,AMZN
2019-04-26,97.53150177001952,97.53150177001952,97.5500030517578,94.9000015258789,96.4499969482422,168652000,AMZN
2019-04-29,96.92150115966795,96.92150115966795,97.81700134277344,96.70449829101562,97.4499969482422,80426000,AMZN
2019-04-30,96.32599639892578,96.32599639892578,96.7854995727539,95.34750366210938,96.50499725341795,70120000,AMZN
2019-05-01,95.57599639892578,95.57599639892578,97.18199920654295,95.52749633789062,96.65450286865234,62340000,AMZN
2019-05-02,95.04100036621094,95.04100036621094,96.07749938964844,94.09349822998048,95.66649627685548,79258000,AMZN
2019-05-03,98.1230010986328,98.1230010986328,98.22000122070312,96.8000030517578,97.4499969482422,127632000,AMZN
2019-05-06,97.52749633789062,97.52749633789062,97.9499969482422,95.5250015258789,95.89900207519533,108356000,AMZN
2019-05-07,96.0500030517578,96.0500030517578,97.45500183105467,95.16899871826172,96.99949645996094,118042000,AMZN
2019-05-08,95.88849639892578,95.88849639892578,96.76850128173828,95.5,95.94349670410156,81572000,AMZN
2019-05-09,94.99349975585938,94.99349975585938,95.47000122070312,93.8000030517578,95.0,106166000,AMZN
2019-05-10,94.4990005493164,94.4990005493164,95.1894989013672,92.8000030517578,94.9000015258789,114360000,AMZN
2019-05-13,91.13400268554688,91.13400268554688,92.3270034790039,90.9000015258789,91.8280029296875,115668000,AMZN
2019-05-14,92.00599670410156,92.00599670410156,92.62200164794922,90.7874984741211,91.9749984741211,92582000,AMZN
2019-05-15,93.55750274658205,93.55750274658205,93.72149658203124,91.1500015258789,91.39749908447266,93852000,AMZN
2019-05-16,95.37850189208984,95.37850189208984,95.87550354003906,94.114501953125,94.2969970703125,94156000,AMZN
2019-05-17,93.4499969482422,93.4499969482422,95.52649688720705,93.3665008544922,94.65249633789062,94732000,AMZN
2019-05-20,92.94850158691406,92.94850158691406,93.38899993896484,91.7770004272461,92.6344985961914,75964000,AMZN
2019-05-21,92.8759994506836,92.8759994506836,93.9499969482422,92.3000030517578,93.739501953125,80102000,AMZN
2019-05-22,92.98400115966795,92.98400115966795,93.57450103759766,92.5500030517578,92.58899688720705,58732000,AMZN
2019-05-23,90.77400207519533,90.77400207519533,92.1999969482422,90.20999908447266,91.82949829101562,88486000,AMZN
2019-05-24,91.16400146484376,91.16400146484376,92.08799743652344,90.89250183105467,91.79450225830078,67394000,AMZN
2019-05-28,91.82150268554688,91.82150268554688,92.4635009765625,91.36750030517578,91.6374969482422,64000000,AMZN
2019-05-29,90.95950317382812,90.95950317382812,91.5,90.37650299072266,91.15599822998048,85580000,AMZN
2019-05-30,90.81600189208984,90.81600189208984,91.47350311279295,90.3915023803711,91.27449798583984,62938000,AMZN
2019-05-31,88.75350189208984,88.75350189208984,89.77950286865234,88.63500213623047,89.50050354003906,92376000,AMZN
2019-06-03,84.6344985961914,84.6344985961914,88.31449890136719,83.5999984741211,88.00050354003906,181974000,AMZN
2019-06-04,86.47799682617188,86.47799682617188,86.54100036621094,84.04450225830078,84.96199798583984,113582000,AMZN
2019-06-05,86.92500305175781,86.92500305175781,87.5999984741211,85.76249694824219,87.4800033569336,84796000,AMZN
2019-06-06,87.71800231933594,87.71800231933594,88.0,86.30650329589844,86.885498046875,73786000,AMZN
2019-06-07,90.20149993896484,90.20149993896484,90.3125,87.97450256347656,88.18499755859375,96164000,AMZN
2019-06-10,93.03150177001952,93.03150177001952,94.24349975585938,90.9000015258789,91.0999984741211,107420000,AMZN
2019-06-11,93.18499755859376,93.18499755859376,94.68499755859376,92.9000015258789,94.1624984741211,80854000,AMZN
2019-06-12,92.76599884033205,92.76599884033205,93.25,92.21900177001952,92.6989974975586,53566000,AMZN
2019-06-13,93.51499938964844,93.51499938964844,94.15450286865234,93.11100006103516,93.33599853515624,55916000,AMZN
2019-06-14,93.4834976196289,93.4834976196289,93.8000030517578,92.9499969482422,93.1999969482422,57024000,AMZN
2019-06-17,94.30149841308594,94.30149841308594,94.78450012207033,93.77249908447266,93.8249969482422,52686000,AMZN
2019-06-18,95.06849670410156,95.06849670410156,96.08350372314452,94.989501953125,95.06749725341795,77914000,AMZN
2019-06-19,95.4394989013672,95.4394989013672,95.97899627685548,94.62349700927734,95.39199829101562,57906000,AMZN
2019-06-20,95.90950012207033,95.90950012207033,96.76000213623048,95.29000091552734,96.66649627685548,64344000,AMZN
2019-06-21,95.56500244140624,95.56500244140624,96.29750061035156,95.37899780273438,95.80500030517578,78672000,AMZN
2019-06-24,95.69499969482422,95.69499969482422,95.84300231933594,95.06500244140624,95.63300323486328,45660000,AMZN
2019-06-25,93.91349792480467,93.91349792480467,95.81950378417967,93.62100219726562,95.59200286865234,60246000,AMZN
2019-06-26,94.8915023803711,94.8915023803711,95.19000244140624,94.36599731445312,94.6240005493164,48838000,AMZN
2019-06-27,95.21399688720705,95.21399688720705,95.56199645996094,94.9020004272461,95.0999984741211,42834000,AMZN
2019-06-28,94.68150329589844,94.68150329589844,95.64700317382812,94.1999969482422,95.45500183105467,60748000,AMZN
2019-07-01,96.1094970703125,96.1094970703125,96.49099731445312,95.73300170898438,96.14900207519533,63842000,AMZN
2019-07-02,96.71549987792967,96.71549987792967,96.739501953125,95.3314971923828,95.96900177001952,52918000,AMZN
2019-07-03,96.9499969482422,96.9499969482422,97.07949829101562,96.5250015258789,96.79450225830078,33806000,AMZN
2019-07-05,97.14550018310548,97.14550018310548,97.29499816894533,96.26499938964844,96.43000030517578,52568000,AMZN
2019-07-08,97.61599731445312,97.61599731445312,97.8000030517578,96.4124984741211,96.70600128173828,57668000,AMZN
2019-07-09,99.41500091552734,99.41500091552734,99.50050354003906,97.17400360107422,97.38999938964844,86914000,AMZN
2019-07-10,100.87049865722656,100.87049865722656,101.24700164794922,99.7699966430664,99.82550048828124,98638000,AMZN
2019-07-11,100.05349731445312,100.05349731445312,101.79000091552734,99.76499938964844,101.28099822998048,86356000,AMZN
2019-07-12,100.5500030517578,100.5500030517578,100.8499984741211,100.19349670410156,100.41349792480467,50186000,AMZN
2019-07-15,101.04949951171876,101.04949951171876,101.1449966430664,100.07749938964844,101.06999969482422,59626000,AMZN
2019-07-16,100.49500274658205,100.49500274658205,101.31600189208984,100.06099700927734,100.52899932861328,52364000,AMZN
2019-07-17,99.60150146484376,99.60150146484376,100.5999984741211,99.60150146484376,100.35250091552734,51176000,AMZN
2019-07-18,98.8949966430664,98.8949966430664,99.375,97.57749938964844,99.00050354003906,69738000,AMZN
2019-07-19,98.22599792480467,98.22599792480467,99.8000030517578,98.11150360107422,99.5605010986328,63712000,AMZN
2019-07-22,99.28150177001952,99.28150177001952,99.4499969482422,97.91300201416016,98.55699920654295,58000000,AMZN
2019-07-23,99.72450256347656,99.72450256347656,99.8895034790039,98.65650177001952,99.79949951171876,54070000,AMZN
2019-07-24,100.04049682617188,100.04049682617188,100.06500244140624,98.2935028076172,98.46499633789062,52626000,AMZN
2019-07-25,98.69100189208984,98.69100189208984,100.05999755859376,98.63600158691406,100.0500030517578,82730000,AMZN
2019-07-26,97.15249633789062,97.15249633789062,97.54499816894533,96.22550201416016,97.0999984741211,98542000,AMZN
2019-07-29,95.62249755859376,95.62249755859376,96.61150360107422,94.5270004272461,96.5,89864000,AMZN
2019-07-30,94.92649841308594,94.92649841308594,95.49449920654295,94.17400360107422,94.55599975585938,58218000,AMZN
2019-07-31,93.33899688720705,93.33899688720705,94.97750091552734,92.47200012207033,94.90550231933594,89414000,AMZN
2019-08-01,92.76599884033205,92.76599884033205,94.89600372314452,92.20050048828124,93.58599853515624,94266000,AMZN
2019-08-02,91.16200256347656,91.16200256347656,92.31800079345705,90.4010009765625,92.25350189208984,99124000,AMZN
2019-08-05,88.25650024414062,88.25650024414062,89.43350219726562,87.43900299072266,88.51100158691406,121164000,AMZN
2019-08-06,89.3915023803711,89.3915023803711,89.6884994506836,87.66999816894531,89.61150360107422,101406000,AMZN
2019-08-07,89.66999816894531,89.66999816894531,89.94650268554688,87.8499984741211,88.69950103759766,90538000,AMZN
2019-08-08,91.64450073242188,91.64450073242188,91.71299743652344,89.90550231933594,90.3000030517578,74024000,AMZN
2019-08-09,90.37899780273438,90.37899780273438,91.55449676513672,90.11100006103516,91.44750213623048,57596000,AMZN
2019-08-12,89.24600219726562,89.24600219726562,90.04900360107422,88.8499984741211,89.79949951171875,58110000,AMZN
2019-08-13,91.21700286865234,91.21700286865234,91.58699798583984,89.0,89.1500015258789,79880000,AMZN
2019-08-14,88.14800262451172,88.14800262451172,89.78250122070312,87.86100006103516,89.65049743652344,97872000,AMZN
2019-08-15,88.80599975585938,88.80599975585938,89.4000015258789,88.0979995727539,89.09950256347656,75182000,AMZN
2019-08-16,89.62850189208984,89.62850189208984,90.14550018310548,89.22750091552734,89.64450073242188,60360000,AMZN
2019-08-19,90.80599975585938,90.80599975585938,91.3000030517578,90.63050079345705,90.90399932861328,56326000,AMZN
2019-08-20,90.06900024414062,90.06900024414062,90.84100341796876,89.99400329589844,90.7249984741211,38590000,AMZN
2019-08-21,91.177001953125,91.177001953125,91.47899627685548,90.75,90.96949768066406,40636000,AMZN
2019-08-22,90.23300170898438,90.23300170898438,91.47049713134766,90.00499725341797,91.4000015258789,53070000,AMZN
2019-08-23,87.48100280761719,87.48100280761719,90.24500274658205,87.2614974975586,89.65149688720703,105416000,AMZN
2019-08-26,88.44349670410156,88.44349670410156,88.5,87.17549896240234,88.34549713134766,61600000,AMZN
2019-08-27,88.09149932861328,88.09149932861328,88.97000122070312,87.33399963378906,88.7864990234375,60394000,AMZN
2019-08-28,88.2125015258789,88.2125015258789,88.39299774169922,87.20249938964844,87.75,48394000,AMZN
2019-08-29,89.31999969482422,89.31999969482422,89.92749786376953,88.86250305175781,89.1500015258789,60302000,AMZN
2019-08-30,88.81449890136719,88.81449890136719,89.98699951171875,88.22850036621094,89.87449645996094,61174000,AMZN
2019-09-03,89.49199676513672,89.49199676513672,90.04000091552734,88.4000015258789,88.5,70860000,AMZN
2019-09-04,90.03099822998047,90.03099822998047,90.38150024414062,89.8115005493164,90.25,46482000,AMZN
2019-09-05,92.03600311279295,92.03600311279295,92.0999984741211,90.77899932861328,91.09750366210938,66216000,AMZN
2019-09-06,91.67549896240234,91.67549896240234,92.03250122070312,91.31999969482422,91.91100311279295,49938000,AMZN
2019-09-09,91.56749725341795,91.56749725341795,92.5,91.23049926757812,92.0500030517578,59990000,AMZN
2019-09-10,91.02749633789062,91.02749633789062,91.29049682617188,90.26699829101562,91.1374969482422,52278000,AMZN
2019-09-11,91.14949798583984,91.14949798583984,91.6709976196289,90.4540023803711,90.60700225830078,48656000,AMZN
2019-09-12,92.17749786376952,92.17749786376952,92.68299865722656,91.71399688720705,91.88150024414062,56470000,AMZN
2019-09-13,91.96700286865234,91.96700286865234,92.30599975585938,91.7584991455078,92.10050201416016,39426000,AMZN
2019-09-16,90.39199829101562,90.39199829101562,91.28450012207033,90.01000213623047,91.20099639892578,73510000,AMZN
2019-09-17,91.12750244140624,91.12750244140624,91.19950103759766,90.20500183105467,90.35399627685548,39648000,AMZN
2019-09-18,90.8730010986328,90.8730010986328,91.10299682617188,89.7750015258789,90.85199737548828,50112000,AMZN
2019-09-19,91.0749969482422,91.0749969482422,91.62850189208984,90.8949966430664,91.0510025024414,40630000,AMZN
2019-09-20,89.70800018310547,89.70800018310547,91.53150177001952,89.0459976196289,91.08550262451172,106838000,AMZN
2019-09-23,89.26499938964844,89.26499938964844,89.63500213623047,88.36599731445312,88.8499984741211,58446000,AMZN
2019-09-24,87.08049774169922,87.08049774169922,89.7854995727539,86.77749633789062,89.53050231933594,92320000,AMZN
2019-09-25,88.41649627685547,88.41649627685547,88.6500015258789,86.1500015258789,87.36799621582031,69864000,AMZN
2019-09-26,86.99199676513672,86.99199676513672,88.16850280761719,86.57499694824219,88.1395034790039,70736000,AMZN
2019-09-27,86.27249908447266,86.27249908447266,87.45600128173828,85.69100189208984,87.4000015258789,78144000,AMZN
2019-09-30,86.79550170898438,86.79550170898438,86.87300109863281,85.46099853515625,86.34950256347656,52894000,AMZN
2019-10-01,86.78250122070312,86.78250122070312,87.77999877929688,86.42050170898438,87.30000305175781,61690000,AMZN
2019-10-02,85.6614990234375,85.6614990234375,86.44450378417969,85.25,86.38700103759766,66022000,AMZN
2019-10-03,86.22100067138672,86.22100067138672,86.25,84.25299835205078,85.6500015258789,69364000,AMZN
2019-10-04,86.98249816894531,86.98249816894531,87.02899932861328,85.96150207519531,86.3010025024414,49438000,AMZN
2019-10-07,86.63300323486328,86.63300323486328,87.3915023803711,86.18499755859375,86.58149719238281,43094000,AMZN
2019-10-08,85.27549743652344,85.27549743652344,86.3499984741211,85.25,86.12449645996094,50840000,AMZN
2019-10-09,86.09950256347656,86.09950256347656,86.49749755859375,85.71800231933594,85.98049926757812,40870000,AMZN
2019-10-10,86.01300048828125,86.01300048828125,86.91449737548828,85.6875,86.26200103759766,51504000,AMZN
2019-10-11,86.59600067138672,86.59600067138672,87.27249908447266,86.49299621582031,87.14600372314453,65100000,AMZN
2019-10-14,86.82150268554688,86.82150268554688,87.09449768066406,86.0999984741211,86.44550323486328,38204000,AMZN
2019-10-15,88.36900329589844,88.36900329589844,88.82250213623047,87.03099822998047,87.10700225830078,62234000,AMZN
2019-10-16,88.87149810791016,88.87149810791016,89.31199645996094,88.5260009765625,88.66649627685547,55268000,AMZN
2019-10-17,89.3740005493164,89.3740005493164,89.94249725341797,89.10099792480469,89.82450103759766,52948000,AMZN
2019-10-18,87.87550354003906,87.87550354003906,89.6989974975586,87.45999908447266,89.38999938964844,67250000,AMZN
2019-10-21,89.28299713134766,89.28299713134766,89.29399871826172,88.25,88.48300170898438,42608000,AMZN
2019-10-22,88.2864990234375,88.2864990234375,89.48899841308594,88.0999984741211,89.40750122070312,42234000,AMZN
2019-10-23,88.1084976196289,88.1084976196289,88.50250244140625,87.0999984741211,88.06500244140625,42764000,AMZN
2019-10-24,89.03900146484375,89.03900146484375,89.41699981689453,88.01349639892578,88.55449676513672,88922000,AMZN
2019-10-25,88.06649780273438,88.06649780273438,88.21050262451172,84.75,84.87750244140625,192528000,AMZN
2019-10-28,88.85399627685547,88.85399627685547,88.93499755859375,87.125,87.40299987792969,74178000,AMZN
2019-10-29,88.135498046875,88.135498046875,88.8499984741211,87.79049682617188,88.7405014038086,45538000,AMZN
2019-10-30,88.99949645996094,88.99949645996094,89.11900329589844,87.95600128173828,88.01200103759766,48988000,AMZN
2019-10-31,88.83300018310547,88.83300018310547,89.5999984741211,88.5739974975586,88.79949951171875,55624000,AMZN
2019-11-01,89.5719985961914,89.5719985961914,89.87249755859375,89.260498046875,89.40049743652344,55808000,AMZN
2019-11-04,90.23300170898438,90.23300170898438,90.75299835205078,90.05049896240234,90.05049896240234,55438000,AMZN
2019-11-05,90.08550262451172,90.08550262451172,90.5124969482422,89.69999694824219,90.45800018310548,37710000,AMZN
2019-11-06,89.78849792480469,89.78849792480469,90.125,89.42900085449219,90.05000305175781,40596000,AMZN
2019-11-07,89.41000366210938,89.41000366210938,90.29499816894533,89.17400360107422,90.18800354003906,53022000,AMZN
2019-11-08,89.29399871826172,89.29399871826172,89.49400329589844,88.7020034790039,89.39450073242188,42466000,AMZN
2019-11-11,88.5824966430664,88.5824966430664,89.0,88.35649871826172,88.9000015258789,38920000,AMZN
2019-11-12,88.9000015258789,88.9000015258789,89.31099700927734,88.59549713134766,88.73300170898438,40752000,AMZN
2019-11-13,87.65550231933594,87.65550231933594,88.75,87.36599731445312,88.66950225830078,59790000,AMZN
2019-11-14,87.7300033569336,87.7300033569336,88.32949829101562,87.47799682617188,87.57150268554688,45296000,AMZN
2019-11-15,86.97450256347656,86.97450256347656,88.08399963378906,86.64299774169922,88.00250244140625,78552000,AMZN
2019-11-18,87.62650299072266,87.62650299072266,87.68499755859375,86.135498046875,86.91500091552734,56790000,AMZN
2019-11-19,87.6395034790039,87.6395034790039,88.03399658203125,87.15149688720703,87.84950256347656,45416000,AMZN
2019-11-20,87.27649688720703,87.27649688720703,88.1259994506836,86.70600128173828,87.45700073242188,55800000,AMZN
2019-11-21,86.7354965209961,86.7354965209961,87.34349822998047,86.51799774169922,87.1500015258789,53258000,AMZN
2019-11-22,87.28600311279297,87.28600311279297,87.32150268554688,86.55000305175781,86.95099639892578,49582000,AMZN
2019-11-25,88.69200134277344,88.69200134277344,88.87100219726562,87.66200256347656,87.6624984741211,69724000,AMZN
2019-11-26,89.84700012207031,89.84700012207031,89.85150146484375,88.9175033569336,88.99600219726562,63624000,AMZN
2019-11-27,90.92549896240234,90.92549896240234,91.2249984741211,89.8655014038086,90.05000305175781,60512000,AMZN
2019-11-29,90.04000091552734,90.04000091552734,91.2344970703125,90.03949737548828,90.88899993896484,38468000,AMZN
2019-12-02,89.08000183105469,89.08000183105469,90.27749633789062,88.13400268554688,90.22000122070312,78512000,AMZN
2019-12-03,88.49800109863281,88.49800109863281,88.64350128173828,87.36150360107422,88.0,67618000,AMZN
2019-12-04,88.03450012207031,88.03450012207031,89.45449829101562,88.01100158691406,88.70050048828125,53402000,AMZN
2019-12-05,87.02400207519531,87.02400207519531,88.17500305175781,87.0,88.17500305175781,56476000,AMZN
2019-12-06,87.58000183105469,87.58000183105469,87.72000122070312,87.00650024414062,87.55999755859375,62348000,AMZN
2019-12-09,87.47550201416016,87.47550201416016,88.34449768066406,87.28050231933594,87.53299713134766,48856000,AMZN
2019-12-10,86.96050262451172,86.96050262451172,87.53350067138672,86.75,87.37000274658203,50286000,AMZN
2019-12-11,87.43599700927734,87.43599700927734,87.5,86.7854995727539,87.08350372314453,41952000,AMZN
2019-12-12,88.0165023803711,88.0165023803711,88.19999694824219,87.27200317382812,87.5,61918000,AMZN
2019-12-13,88.0469970703125,88.0469970703125,88.44950103759766,87.75,88.25,54914000,AMZN
2019-12-16,88.46050262451172,88.46050262451172,88.4749984741211,87.85250091552734,88.3499984741211,62904000,AMZN
2019-12-17,89.53299713134766,89.53299713134766,89.5999984741211,88.86949920654297,88.90049743652344,72888000,AMZN
2019-12-18,89.20149993896484,89.20149993896484,89.91000366210938,89.11799621582031,89.7509994506836,67028000,AMZN
2019-12-19,89.61399841308594,89.61399841308594,89.64949798583984,88.7030029296875,89.0250015258789,53056000,AMZN
2019-12-20,89.32499694824219,89.32499694824219,90.14849853515624,89.12249755859375,89.98100280761719,103016000,AMZN
2019-12-23,89.6500015258789,89.6500015258789,89.6500015258789,89.22550201416016,89.41300201416016,42728000,AMZN
2019-12-24,89.46050262451172,89.46050262451172,89.77850341796875,89.37899780273438,89.69049835205078,17626000,AMZN
2019-12-26,93.4384994506836,93.4384994506836,93.52300262451172,89.9749984741211,90.05049896240234,120108000,AMZN
2019-12-27,93.48999786376952,93.48999786376952,95.06999969482422,93.30049896240234,94.14600372314452,123732000,AMZN
2019-12-30,92.34449768066406,92.34449768066406,94.1999969482422,92.03099822998048,93.6999969482422,73494000,AMZN
2019-12-31,92.39199829101562,92.39199829101562,92.66300201416016,91.61150360107422,92.0999984741211,50130000,AMZN
2020-01-02,94.90049743652344,94.90049743652344,94.90049743652344,93.2074966430664,93.75,80580000,AMZN
2020-01-03,93.74849700927734,93.74849700927734,94.30999755859376,93.2249984741211,93.2249984741211,75288000,AMZN
2020-01-06,95.1439971923828,95.1439971923828,95.18450164794922,93.0,93.0,81236000,AMZN
2020-01-07,95.34300231933594,95.34300231933594,95.69450378417967,94.60199737548828,95.2249984741211,80898000,AMZN
2020-01-08,94.59850311279295,94.59850311279295,95.5500030517578,94.3219985961914,94.9020004272461,70160000,AMZN
2020-01-09,95.05249786376952,95.05249786376952,95.89099884033205,94.79000091552734,95.49449920654295,63346000,AMZN
2020-01-10,94.15799713134766,94.15799713134766,95.34700012207033,94.0,95.26850128173828,57074000,AMZN
2020-01-13,94.56500244140624,94.56500244140624,94.9000015258789,94.04000091552734,94.56549835205078,55616000,AMZN
2020-01-14,93.47200012207033,93.47200012207033,94.35549926757812,92.92749786376952,94.29399871826172,68818000,AMZN
2020-01-15,93.10099792480467,93.10099792480467,93.94300079345705,92.75450134277344,93.6125030517578,57932000,AMZN
2020-01-16,93.89700317382812,93.89700317382812,94.27950286865234,93.3010025024414,94.14949798583984,53190000,AMZN
2020-01-17,93.23600006103516,93.23600006103516,94.33200073242188,92.8625030517578,94.29450225830078,79946000,AMZN
2020-01-21,94.5999984741211,94.5999984741211,94.7135009765625,93.0,93.25,74156000,AMZN
2020-01-22,94.3730010986328,94.3730010986328,95.125,94.16699981689452,94.80449676513672,64326000,AMZN
2020-01-23,94.22899627685548,94.22899627685548,94.4990005493164,93.63800048828124,94.25550079345705,49692000,AMZN
2020-01-24,93.08200073242188,93.08200073242188,94.74949645996094,92.37200164794922,94.56849670410156,75324000,AMZN
2020-01-27,91.41699981689452,91.41699981689452,92.0500030517578,90.76699829101562,91.0,70570000,AMZN
2020-01-28,92.6624984741211,92.6624984741211,92.90550231933594,91.5009994506836,92.0250015258789,56160000,AMZN
2020-01-29,92.9000015258789,92.9000015258789,93.7375030517578,92.7509994506836,93.1999969482422,41760000,AMZN
2020-01-30,93.53399658203124,93.53399658203124,93.64350128173828,92.53050231933594,92.9000015258789,126548000,AMZN
2020-01-31,100.43599700927734,100.43599700927734,102.78600311279295,100.1135025024414,102.57350158691406,311346000,AMZN
2020-02-03,100.20999908447266,100.20999908447266,102.4250030517578,100.0124969482422,100.52999877929688,117834000,AMZN
2020-02-04,102.4834976196289,102.4834976196289,102.98999786376952,100.76850128173828,101.49400329589844,105786000,AMZN
2020-02-05,101.99349975585938,101.99349975585938,103.5510025024414,101.5999984741211,103.5510025024414,87524000,AMZN
2020-02-06,102.5114974975586,102.5114974975586,102.81500244140624,101.23999786376952,102.0510025024414,63660000,AMZN
2020-02-07,103.96399688720705,103.96399688720705,104.92649841308594,101.90499877929688,102.09950256347656,101906000,AMZN
2020-02-10,106.69550323486328,106.69550323486328,106.77999877929688,104.2480010986328,104.25050354003906,101124000,AMZN
2020-02-11,107.54000091552734,107.54000091552734,109.29750061035156,106.8000030517578,107.54499816894533,114920000,AMZN
2020-02-12,108.0,108.0,109.0124969482422,107.7645034790039,108.16000366210938,66686000,AMZN
2020-02-13,107.49349975585938,107.49349975585938,108.51399993896484,107.0999984741211,107.24949645996094,60636000,AMZN
2020-02-14,106.74349975585938,106.74349975585938,107.9520034790039,106.29450225830078,107.78399658203124,52124000,AMZN
2020-02-18,107.78350067138672,107.78350067138672,108.30349731445312,106.20549774169922,106.2509994506836,58912000,AMZN
2020-02-19,108.51100158691406,108.51100158691406,109.25499725341795,108.05599975585938,108.38999938964844,51224000,AMZN
2020-02-20,107.65499877929688,107.65499877929688,108.8395004272461,106.37249755859376,108.65350341796876,62626000,AMZN
2020-02-21,104.79850006103516,104.79850006103516,107.22750091552734,104.4000015258789,107.10749816894533,92926000,AMZN
2020-02-24,100.4645004272461,100.4645004272461,101.96499633789062,99.39849853515624,100.15899658203124,130940000,AMZN
2020-02-25,98.63700103759766,98.63700103759766,101.7300033569336,97.9209976196289,101.3209991455078,124382000,AMZN
2020-02-26,98.97949981689452,98.97949981689452,100.7334976196289,98.02249908447266,98.51399993896484,104492000,AMZN
2020-02-27,94.21499633789062,94.21499633789062,98.75,94.13800048828124,96.71900177001952,162880000,AMZN
2020-02-28,94.1875,94.1875,94.48799896240234,90.55650329589844,90.73149871826172,189620000,AMZN
2020-03-02,97.69750213623048,97.69750213623048,97.72550201416016,93.5,95.32450103759766,135234000,AMZN
2020-03-03,95.44950103759766,95.44950103759766,99.81649780273438,94.40450286865234,98.76850128173828,150690000,AMZN
2020-03-04,98.79149627685548,98.79149627685548,98.9000015258789,96.0999984741211,97.32849884033205,95458000,AMZN
2020-03-05,96.20149993896484,96.20149993896484,98.03600311279295,95.5,96.6500015258789,94964000,AMZN
2020-03-06,95.05449676513672,95.05449676513672,95.5435028076172,93.4749984741211,93.75,105472000,AMZN
2020-03-09,90.03050231933594,90.03050231933594,93.13849639892578,88.06449890136719,88.69300079345703,156264000,AMZN
2020-03-10,94.59100341796876,94.59100341796876,94.7135009765625,90.90850067138672,93.54399871826172,142666000,AMZN
2020-03-11,91.04299926757812,91.04299926757812,93.56600189208984,90.0749969482422,92.89250183105467,112496000,AMZN
2020-03-12,83.83049774169922,83.83049774169922,88.25,83.75,86.0989990234375,226924000,AMZN
2020-03-13,89.25,89.25,89.31549835205078,84.03099822998047,87.75,176194000,AMZN
2020-03-16,84.4574966430664,84.4574966430664,87.97250366210938,81.30149841308594,82.07550048828125,178346000,AMZN
2020-03-17,90.39199829101562,90.39199829101562,92.88899993896484,84.46199798583984,88.77349853515625,218342000,AMZN
2020-03-18,91.5,91.5,92.08300018310548,87.25,87.5,192904000,AMZN
2020-03-19,94.04650115966795,94.04650115966795,97.25,91.63249969482422,93.0,207998000,AMZN
2020-03-20,92.30449676513672,92.30449676513672,97.8499984741211,91.0364990234375,96.31549835205078,196358000,AMZN
2020-03-23,95.1415023803711,95.1415023803711,95.97000122070312,90.5999984741211,91.3874969482422,156170000,AMZN
2020-03-24,97.00499725341795,97.00499725341795,97.75,95.01699829101562,97.5749969482422,142942000,AMZN
2020-03-25,94.29199981689452,94.29199981689452,97.51300048828124,94.28900146484376,96.03450012207033,129582000,AMZN
2020-03-26,97.77449798583984,97.77449798583984,97.82450103759766,94.4645004272461,95.0999984741211,124426000,AMZN
2020-03-27,95.00499725341795,95.00499725341795,96.989501953125,94.99600219726562,96.54299926757812,107758000,AMZN
2020-03-30,98.19750213623048,98.19750213623048,98.68150329589844,95.61699676513672,96.1415023803711,122522000,AMZN
2020-03-31,97.48600006103516,97.48600006103516,99.6510009765625,97.20050048828124,98.21749877929688,102472000,AMZN
2020-04-01,95.38500213623048,95.38500213623048,97.2480010986328,94.6500015258789,96.64849853515624,82438000,AMZN
2020-04-02,95.94149780273438,95.94149780273438,96.37650299072266,94.5,95.08200073242188,86720000,AMZN
2020-04-03,95.32949829101562,95.32949829101562,96.31649780273438,94.4574966430664,95.55750274658205,72198000,AMZN
2020-04-06,99.87950134277344,99.87950134277344,99.9260025024414,96.5009994506836,96.8000030517578,115464000,AMZN
2020-04-07,100.58000183105467,100.58000183105467,101.78600311279295,99.88099670410156,100.85549926757812,102280000,AMZN
2020-04-08,102.1500015258789,102.1500015258789,102.1999969482422,100.55750274658205,101.0500030517578,79546000,AMZN
2020-04-09,102.13800048828124,102.13800048828124,102.6500015258789,100.88300323486328,102.21499633789062,92930000,AMZN
2020-04-13,108.44349670410156,108.44349670410156,109.0,101.9000015258789,102.0,134334000,AMZN
2020-04-14,114.16600036621094,114.16600036621094,114.5999984741211,109.3105010986328,110.02349853515624,161744000,AMZN
2020-04-15,115.38400268554688,115.38400268554688,116.6685028076172,112.25,112.88400268554688,137332000,AMZN
2020-04-16,120.40950012207033,120.40950012207033,123.0500030517578,116.75,117.3000030517578,240764000,AMZN
2020-04-17,118.75,118.75,120.0,115.8010025024414,118.6165008544922,158600000,AMZN
2020-04-20,119.68049621582033,119.68049621582033,122.2490005493164,119.30249786376952,119.49749755859376,115414000,AMZN
2020-04-21,116.40599822998048,116.40599822998048,121.41549682617188,113.98300170898438,120.83049774169922,149534000,AMZN
2020-04-22,118.17449951171876,118.17449951171876,119.6999969482422,117.5500030517578,118.4499969482422,84244000,AMZN
2020-04-23,119.97250366210938,119.97250366210938,121.21099853515624,119.10399627685548,119.9990005493164,101332000,AMZN
2020-04-24,120.51100158691406,120.51100158691406,121.02149963378906,119.0999984741211,120.8499984741211,76498000,AMZN
2020-04-27,118.8000030517578,118.8000030517578,122.24400329589844,118.1500015258789,122.16000366210938,112912000,AMZN
2020-04-28,115.7040023803711,115.7040023803711,118.6750030517578,115.3000030517578,118.6050033569336,105388000,AMZN
2020-04-29,118.635498046875,118.635498046875,119.59449768066406,115.5,116.50050354003906,91832000,AMZN
2020-04-30,123.6999969482422,123.6999969482422,123.75,119.80049896240234,120.99199676513672,190692000,AMZN
2020-05-01,114.302001953125,114.302001953125,118.12200164794922,112.90950012207033,116.83999633789062,195452000,AMZN
2020-05-04,115.79949951171876,115.79949951171876,116.3489990234375,112.81900024414062,112.81900024414062,97318000,AMZN
2020-05-05,115.88999938964844,115.88999938964844,117.5500030517578,115.35649871826172,117.0,64850000,AMZN
2020-05-06,117.56300354003906,117.56300354003906,117.87249755859376,116.0,116.47200012207033,62356000,AMZN
2020-05-07,118.38050079345705,118.38050079345705,118.8000030517578,117.15550231933594,118.73899841308594,67928000,AMZN
2020-05-08,118.98049926757812,118.98049926757812,119.36199951171876,117.8499984741211,118.60700225830078,64132000,AMZN
2020-05-11,120.4499969482422,120.4499969482422,120.9834976196289,118.60549926757812,118.73500061035156,65184000,AMZN
2020-05-12,117.84750366210938,117.84750366210938,120.9499969482422,117.75,120.59249877929688,61498000,AMZN
2020-05-13,118.39600372314452,118.39600372314452,120.38500213623048,116.88999938964844,118.33999633789062,95658000,AMZN
2020-05-14,119.44249725341795,119.44249725341795,119.56849670410156,117.6604995727539,118.05049896240234,72962000,AMZN
2020-05-15,120.48899841308594,120.48899841308594,120.5500030517578,117.81849670410156,118.4260025024414,84700000,AMZN
2020-05-18,121.31300354003906,121.31300354003906,121.6500015258789,119.20050048828124,120.21749877929688,87144000,AMZN
2020-05-19,122.46649932861328,122.46649932861328,124.25,121.44850158691406,121.4915008544922,86410000,AMZN
2020-05-20,124.89700317382812,124.89700317382812,125.00050354003906,123.3635025024414,123.89350128173828,79962000,AMZN
2020-05-21,122.33699798583984,122.33699798583984,126.27249908447266,122.1269989013672,125.0,102288000,AMZN
2020-05-22,121.84400177001952,121.84400177001952,123.49250030517578,121.50650024414062,122.75050354003906,57342000,AMZN
2020-05-26,121.09300231933594,121.09300231933594,123.0999984741211,120.7030029296875,122.9000015258789,71364000,AMZN
2020-05-27,120.51950073242188,120.51950073242188,120.6790008544922,116.5,120.24949645996094,101138000,AMZN
2020-05-28,120.05500030517578,120.05500030517578,121.84850311279295,118.9114990234375,119.21649932861328,63804000,AMZN
2020-05-29,122.11849975585938,122.11849975585938,122.11849975585938,119.91000366210938,120.7969970703125,70198000,AMZN
2020-06-01,123.552001953125,123.552001953125,123.84649658203124,122.20850372314452,122.4000015258789,58578000,AMZN
2020-06-02,123.62049865722656,123.62049865722656,123.67649841308594,122.2655029296875,123.3499984741211,50598000,AMZN
2020-06-03,123.91999816894533,123.91999816894533,124.4000015258789,123.05850219726562,123.40049743652344,53420000,AMZN
2020-06-04,123.02999877929688,123.02999877929688,125.3769989013672,122.50050354003906,123.87149810791016,58974000,AMZN
2020-06-05,124.1500015258789,124.1500015258789,124.43250274658205,121.85649871826172,122.22550201416016,66128000,AMZN
2020-06-08,126.2030029296875,126.2030029296875,126.5,124.36699676513672,125.01000213623048,79414000,AMZN
2020-06-09,130.04299926757812,130.04299926757812,131.32150268554688,126.25,126.47200012207033,103520000,AMZN
2020-06-10,132.37249755859375,132.37249755859375,136.11749267578125,131.31300354003906,132.25,98920000,AMZN
2020-06-11,127.89800262451172,127.89800262451172,133.56900024414062,126.8115005493164,130.1750030517578,116002000,AMZN
2020-06-12,127.2509994506836,127.2509994506836,131.07400512695312,125.1675033569336,130.0605010986328,108722000,AMZN
2020-06-15,128.63400268554688,128.63400268554688,129.1999969482422,125.4000015258789,126.33000183105467,77302000,AMZN
2020-06-16,130.7635040283203,130.7635040283203,131.0,128.8000030517578,131.0,71712000,AMZN
2020-06-17,132.0489959716797,132.0489959716797,132.75,131.59100341796875,132.375,59186000,AMZN
2020-06-18,132.69900512695312,132.69900512695312,132.98199462890625,131.8054962158203,132.35049438476562,49756000,AMZN
2020-06-19,133.75050354003906,133.75050354003906,134.8715057373047,132.9499969482422,133.9040069580078,115540000,AMZN
2020-06-22,135.6909942626953,135.6909942626953,135.75,133.4499969482422,134.22500610351562,64176000,AMZN
2020-06-23,138.2205047607422,138.2205047607422,139.15550231933594,135.90199279785156,136.30099487304688,84634000,AMZN
2020-06-24,136.72000122070312,136.72000122070312,139.8000030517578,136.0500030517578,139.0,90532000,AMZN
2020-06-25,137.72900390625,137.72900390625,137.81149291992188,135.60699462890625,136.9774932861328,59374000,AMZN
2020-06-26,134.64349365234375,134.64349365234375,139.1284942626953,134.39999389648438,138.7530059814453,130016000,AMZN
2020-06-29,134.0189971923828,134.0189971923828,134.83999633789062,131.50399780273438,134.50050354003906,84468000,AMZN
2020-06-30,137.9409942626953,137.9409942626953,138.48150634765625,133.75149536132812,134.2534942626953,75394000,AMZN
2020-07-01,143.93499755859375,143.93499755859375,144.75,137.6999969482422,137.89950561523438,127268000,AMZN
2020-07-02,144.51499938964844,144.51499938964844,147.7779998779297,143.55499267578125,145.60049438476562,131868000,AMZN
2020-07-06,152.8520050048828,152.8520050048828,152.99400329589844,146.5,146.74850463867188,137612000,AMZN
2020-07-07,150.00599670410156,150.00599670410156,153.4774932861328,149.5,152.92750549316406,105150000,AMZN
2020-07-08,154.0554962158203,154.0554962158203,154.19850158691406,150.6215057373047,151.1304931640625,100752000,AMZN
2020-07-09,159.13150024414062,159.13150024414062,159.69400024414062,153.6999969482422,155.79949951171875,127774000,AMZN
2020-07-10,160.0,160.0,160.75,156.78500366210938,159.58799743652344,109720000,AMZN
2020-07-13,155.1999969482422,155.1999969482422,167.21449279785156,153.41949462890625,162.55299377441406,154408000,AMZN
2020-07-14,154.1999969482422,154.1999969482422,156.36900329589844,147.5,154.4499969482422,144638000,AMZN
2020-07-15,150.44349670410156,150.44349670410156,154.91749572753906,148.65899658203125,154.01150512695312,115778000,AMZN
2020-07-16,149.9949951171875,149.9949951171875,151.60000610351562,145.9114990234375,148.55299377441406,127884000,AMZN
2020-07-17,148.09849548339844,148.09849548339844,151.1999969482422,147.42250061035156,150.4499969482422,95226000,AMZN
2020-07-20,159.8419952392578,159.8419952392578,160.0679931640625,149.7010040283203,150.00999450683594,151964000,AMZN
2020-07-21,156.9145050048828,156.9145050048828,162.0290069580078,155.28599548339844,161.62449645996094,122426000,AMZN
2020-07-22,154.99549865722656,154.99549865722656,157.5,153.26300048828125,156.25,82084000,AMZN
2020-07-23,149.32749938964844,149.32749938964844,154.9134979248047,148.5,154.9134979248047,113138000,AMZN
2020-07-24,150.44549560546875,150.44549560546875,151.57899475097656,144.39999389648438,146.5,112648000,AMZN
2020-07-27,152.760498046875,152.760498046875,154.89999389648438,150.7884979248047,153.10000610351562,83410000,AMZN
2020-07-28,150.01649475097656,150.01649475097656,153.85450744628906,149.78799438476562,152.7135009765625,62534000,AMZN
2020-07-29,151.67649841308594,151.67649841308594,151.95799255371094,149.8385009765625,151.54949951171875,59482000,AMZN
2020-07-30,152.593994140625,152.593994140625,154.60000610351562,150.25,150.6999969482422,122566000,AMZN
2020-07-31,158.23399353027344,158.23399353027344,162.34100341796875,157.5500030517578,162.1999969482422,161710000,AMZN
2020-08-03,155.59449768066406,155.59449768066406,159.1999969482422,155.1999969482422,159.02549743652344,101494000,AMZN
2020-08-04,156.94149780273438,156.94149780273438,158.36199951171875,155.0605010986328,155.0605010986328,93886000,AMZN
2020-08-05,160.25149536132812,160.25149536132812,160.67950439453125,156.36500549316406,157.18850708007812,78330000,AMZN
2020-08-06,161.25,161.25,162.37350463867188,158.27149963378906,159.71800231933594,78812000,AMZN
2020-08-07,158.3730010986328,158.3730010986328,162.04049682617188,157.0334930419922,161.20050048828125,78722000,AMZN
2020-08-10,157.4080047607422,157.4080047607422,158.62550354003906,155.0760040283203,158.5155029296875,63346000,AMZN
2020-08-11,154.0334930419922,154.0334930419922,157.96099853515625,153.64999389648438,155.66000366210938,74362000,AMZN
2020-08-12,158.11199951171875,158.11199951171875,158.71949768066406,155.0709991455078,155.39999389648438,70442000,AMZN
2020-08-13,158.05099487304688,158.05099487304688,160.87600708007812,157.75,159.14950561523438,62980000,AMZN
2020-08-14,157.4010009765625,157.4010009765625,158.91200256347656,156.0,158.90899658203125,55034000,AMZN
2020-08-17,159.12049865722656,159.12049865722656,159.74850463867188,157.70899963378906,158.656005859375,53824000,AMZN
2020-08-18,165.62449645996094,165.62449645996094,166.0,160.29100036621094,160.60000610351562,106920000,AMZN
2020-08-19,163.0240020751953,163.0240020751953,165.7949981689453,162.8000030517578,165.15049743652344,83702000,AMZN
2020-08-20,164.86849975585938,164.86849975585938,165.63099670410156,161.89999389648438,162.60000610351562,66650000,AMZN
2020-08-21,164.23599243164062,164.23599243164062,165.72000122070312,163.76950073242188,164.75,71518000,AMZN
2020-08-24,165.3730010986328,165.3730010986328,169.01600646972656,162.8780059814453,165.50750732421875,93326000,AMZN
2020-08-25,167.32449340820312,167.32449340820312,167.8699951171875,163.35000610351562,164.74949645996094,79856000,AMZN
2020-08-26,172.09249877929688,172.09249877929688,172.58700561523438,167.22850036621094,167.5554962158203,130174000,AMZN
2020-08-27,170.0,170.0,172.64999389648438,168.89999389648438,172.50250244140625,85296000,AMZN
2020-08-28,170.08999633789062,170.08999633789062,171.6685028076172,169.3249969482422,171.14999389648438,57940000,AMZN
2020-08-31,172.54800415039062,172.54800415039062,174.75,170.25,170.44949340820312,83718000,AMZN
2020-09-01,174.95599365234375,174.95599365234375,175.69349670410156,173.35000610351562,174.47900390625,68644000,AMZN
2020-09-02,176.57249450683594,176.57249450683594,177.6125030517578,174.33450317382812,177.35000610351562,78630000,AMZN
2020-09-03,168.39999389648438,168.39999389648438,174.42050170898438,165.14999389648438,174.25,163222000,AMZN
2020-09-04,164.7310028076172,164.7310028076172,169.0749969482422,155.55650329589844,165.89999389648438,175636000,AMZN
2020-09-08,157.49200439453125,157.49200439453125,162.54249572753906,156.5,157.1999969482422,121884000,AMZN
2020-09-09,163.4304962158203,163.4304962158203,165.15899658203125,159.25,160.14950561523438,103774000,AMZN
2020-09-10,158.7554931640625,158.7554931640625,167.4945068359375,158.52749633789062,165.36099243164062,106614000,AMZN
2020-09-11,155.81100463867188,155.81100463867188,160.86700439453125,154.19900512695312,160.4344940185547,101880000,AMZN
2020-09-14,155.14849853515625,155.14849853515625,159.3695068359375,154.8000030517578,158.64700317382812,90592000,AMZN
2020-09-15,157.80650329589844,157.80650329589844,158.75100708007812,155.4459991455078,156.80799865722656,80430000,AMZN
2020-09-16,153.90499877929688,153.90499877929688,159.36199951171875,153.70750427246094,158.99949645996094,90244000,AMZN
2020-09-17,150.43649291992188,150.43649291992188,151.47149658203125,148.62750244140625,150.46249389648438,128982000,AMZN
2020-09-18,147.74549865722656,147.74549865722656,151.88999938964844,145.27699279785156,151.58700561523438,177852000,AMZN
2020-09-21,148.02349853515625,148.02349853515625,148.10000610351562,143.5500030517578,145.3249969482422,122358000,AMZN
2020-09-22,156.44949340820312,156.44949340820312,156.69949340820312,150.00999450683594,151.69200134277344,138976000,AMZN
2020-09-23,149.9929962158203,149.9929962158203,156.35000610351562,149.61900329589844,156.02149963378906,113054000,AMZN
2020-09-24,150.989501953125,150.989501953125,153.46499633789062,148.25,148.88949584960938,110588000,AMZN
2020-09-25,154.75650024414062,154.75650024414062,155.07699584960938,149.9499969482422,152.7429962158203,92304000,AMZN
2020-09-28,158.70249938964844,158.70249938964844,158.7519989013672,155.85850524902344,157.4425048828125,84484000,AMZN
2020-09-29,157.24400329589844,157.24400329589844,159.41299438476562,156.6269989013672,158.76950073242188,69916000,AMZN
2020-09-30,157.43649291992188,157.43649291992188,160.6439971923828,156.69949340820312,157.0570068359375,97922000,AMZN
2020-10-01,161.06300354003906,161.06300354003906,161.1999969482422,158.60000610351562,160.39999389648438,99438000,AMZN
2020-10-02,156.25,156.25,159.7899932861328,156.14999389648438,157.68150329589844,112262000,AMZN
2020-10-05,159.9600067138672,159.9600067138672,160.12649536132812,157.04249572753906,157.29200744628906,75506000,AMZN
2020-10-06,154.9980010986328,154.9980010986328,159.10000610351562,154.5,158.25,101738000,AMZN
2020-10-07,159.7845001220703,159.7845001220703,160.0,156.6195068359375,156.75,86188000,AMZN
2020-10-08,159.52749633789062,159.52749633789062,161.6645050048828,158.74949645996094,161.24949645996094,63482000,AMZN
2020-10-09,164.33250427246094,164.33250427246094,164.44949340820312,159.89149475097656,160.5,98158000,AMZN
2020-10-12,172.14649963378906,172.14649963378906,174.81199645996094,166.9774932861328,167.4969940185547,167284000,AMZN
2020-10-13,172.18150329589844,172.18150329589844,174.61900329589844,171.21099853515625,173.39950561523438,114894000,AMZN
2020-10-14,168.1855010986328,168.1855010986328,173.24400329589844,167.0,172.35000610351562,116254000,AMZN
2020-10-15,166.9324951171875,166.9324951171875,167.79400634765625,164.0,164.60049438476562,104468000,AMZN
2020-10-16,163.635498046875,163.635498046875,169.98300170898438,158.0,168.1614990234375,129488000,AMZN
2020-10-19,160.36050415039062,160.36050415039062,166.4499969482422,159.63699340820312,164.98049926757812,104472000,AMZN
2020-10-20,160.85049438476562,160.85049438476562,163.3000030517578,159.60049438476562,161.11399841308594,90194000,AMZN
2020-10-21,159.2469940185547,159.2469940185547,161.69400024414062,158.0,160.625,91854000,AMZN
2020-10-22,158.82000732421875,158.82000732421875,159.9375,156.0970001220703,159.49349975585938,84240000,AMZN
2020-10-23,160.22000122070312,160.22000122070312,160.26649475097656,157.0,159.5500030517578,69334000,AMZN
2020-10-26,160.3520050048828,160.3520050048828,164.1490020751953,157.6649932861328,159.93699645996094,118024000,AMZN
2020-10-27,164.31649780273438,164.31649780273438,164.58299255371094,160.56500244140625,161.2469940185547,85820000,AMZN
2020-10-28,158.13900756835938,158.13900756835938,163.2010040283203,158.12350463867188,162.46499633789062,111766000,AMZN
2020-10-29,160.55050659179688,160.55050659179688,162.8625030517578,158.1999969482422,160.06350708007812,131930000,AMZN
2020-10-30,151.8074951171875,151.8074951171875,158.35000610351562,150.9499969482422,157.8874969482422,167728000,AMZN
2020-11-02,150.2239990234375,150.2239990234375,153.98550415039062,147.50599670410156,153.08700561523438,145148000,AMZN
2020-11-03,152.42050170898438,152.42050170898438,153.7449951171875,149.0489959716797,150.92649841308594,97958000,AMZN
2020-11-04,162.05799865722656,162.05799865722656,162.24249267578125,156.9864959716797,157.99949645996094,136780000,AMZN
2020-11-05,166.10000610351562,166.10000610351562,168.33999633789062,164.44400024414062,165.99850463867188,115786000,AMZN
2020-11-06,165.56849670410156,165.56849670410156,166.10000610351562,161.60000610351562,165.23199462890625,92946000,AMZN
2020-11-09,157.18699645996094,157.18699645996094,164.4499969482422,155.60549926757812,161.55149841308594,143808000,AMZN
2020-11-10,151.75100708007812,151.75100708007812,155.6999969482422,150.9739990234375,154.75100708007812,131820000,AMZN
2020-11-11,156.8695068359375,156.8695068359375,156.95750427246094,152.5,153.08900451660156,87338000,AMZN
2020-11-12,155.51400756835938,155.51400756835938,158.79400634765625,154.30250549316406,157.99749755859375,87240000,AMZN
2020-11-13,156.4405059814453,156.4405059814453,157.08599853515625,154.26950073242188,156.10000610351562,75124000,AMZN
2020-11-16,156.55299377441406,156.55299377441406,157.13499450683594,153.63450622558594,154.66000366210938,76174000,AMZN
2020-11-17,156.7830047607422,156.7830047607422,159.46249389648438,156.76300048828125,159.177001953125,68894000,AMZN
2020-11-18,155.2729949951172,155.2729949951172,157.0,155.2550048828125,156.6999969482422,58336000,AMZN
2020-11-19,155.8509979248047,155.8509979248047,156.25,154.04600524902344,155.2655029296875,60206000,AMZN
2020-11-20,154.97000122070312,154.97000122070312,156.64450073242188,154.90249633789062,155.8509979248047,67488000,AMZN
2020-11-23,154.91949462890625,154.91949462890625,156.9875030517578,153.2729949951172,155.8350067138672,94178000,AMZN
2020-11-24,155.9029998779297,155.9029998779297,156.71249389648438,154.31300354003906,155.02499389648438,72042000,AMZN
2020-11-25,159.2534942626953,159.2534942626953,159.89999389648438,157.01300048828125,157.093505859375,75808000,AMZN
2020-11-27,159.76699829101562,159.76699829101562,160.8094940185547,159.50250244140625,160.56300354003906,47858000,AMZN
2020-11-30,158.40199279785156,158.40199279785156,161.41949462890625,156.27749633789062,160.4239959716797,81278000,AMZN
2020-12-01,161.00399780273438,161.00399780273438,162.44749450683594,157.85899353027344,159.4250030517578,90740000,AMZN
2020-12-02,160.17649841308594,160.17649841308594,161.60000610351562,158.66299438476562,161.08250427246094,62586000,AMZN
2020-12-03,159.3365020751953,159.3365020751953,161.4320068359375,159.0655059814453,160.2729949951172,57840000,AMZN
2020-12-04,158.12899780273438,158.12899780273438,159.91050720214844,157.93800354003906,159.91050720214844,58272000,AMZN
2020-12-07,157.89999389648438,157.89999389648438,159.03799438476562,157.08450317382812,157.82400512695312,55026000,AMZN
2020-12-08,158.864501953125,158.864501953125,159.2064971923828,156.00100708007812,157.94500732421875,65726000,AMZN
2020-12-09,155.2100067138672,155.2100067138672,158.72149658203125,154.39999389648438,158.39450073242188,82016000,AMZN
2020-12-10,155.07449340820312,155.07449340820312,157.10499572753906,153.8000030517578,154.44949340820312,60604000,AMZN
2020-12-11,155.8209991455078,155.8209991455078,155.93350219726562,153.64100646972656,154.83299255371094,61294000,AMZN
2020-12-14,157.84849548339844,157.84849548339844,159.52349853515625,156.3000030517578,157.14999389648438,83116000,AMZN
2020-12-15,158.25599670410156,158.25599670410156,159.4250030517578,156.52450561523438,159.05050659179688,66390000,AMZN
2020-12-16,162.04800415039062,162.04800415039062,162.35000610351562,158.1840057373047,158.80050659179688,88552000,AMZN
2020-12-17,161.8040008544922,161.8040008544922,163.17550659179688,161.0500030517578,162.5,69486000,AMZN
2020-12-18,160.08250427246094,160.08250427246094,162.4709930419922,158.5800018310547,162.19949340820312,119914000,AMZN
2020-12-21,160.3090057373047,160.3090057373047,161.34849548339844,158.3000030517578,160.00050354003906,76736000,AMZN
2020-12-22,160.3260040283203,160.3260040283203,161.10000610351562,159.00399780273438,160.14199829101562,47388000,AMZN
2020-12-23,159.2635040283203,159.2635040283203,160.50650024414062,159.20849609375,160.25,41876000,AMZN
2020-12-24,158.63450622558594,158.63450622558594,160.10000610351562,158.4499969482422,159.69500732421875,29038000,AMZN
2020-12-28,164.197998046875,164.197998046875,165.1999969482422,158.63450622558594,159.6999969482422,113736000,AMZN
2020-12-29,166.10000610351562,166.10000610351562,167.53250122070312,164.06100463867188,165.4969940185547,97458000,AMZN
2020-12-30,164.29249572753906,164.29249572753906,167.10499572753906,164.12350463867188,167.0500030517578,64186000,AMZN
2020-12-31,162.84649658203125,162.84649658203125,164.14599609375,162.05999755859375,163.75,59144000,AMZN
2021-01-04,159.3314971923828,159.3314971923828,163.60000610351562,157.2010040283203,163.5,88228000,AMZN
2021-01-05,160.92550659179688,160.92550659179688,161.16900634765625,158.2530059814453,158.30050659179688,53110000,AMZN
2021-01-06,156.91900634765625,156.91900634765625,159.87550354003906,156.55799865722656,157.32400512695312,87896000,AMZN
2021-01-07,158.10800170898438,158.10800170898438,160.427001953125,157.75,157.85000610351562,70290000,AMZN
2021-01-08,159.13499450683594,159.13499450683594,159.53199768066406,157.11000061035156,159.0,70754000,AMZN
2021-01-11,155.7104949951172,155.7104949951172,157.81900024414062,155.5,157.40049743652344,73668000,AMZN
2021-01-12,156.04150390625,156.04150390625,157.10699462890625,154.3000030517578,156.0,70292000,AMZN
2021-01-13,158.29449462890625,158.29449462890625,159.49749755859375,156.10400390625,156.4219970703125,66424000,AMZN
2021-01-14,156.37350463867188,156.37350463867188,158.89999389648438,156.0294952392578,158.37600708007812,61418000,AMZN
2021-01-15,155.21249389648438,155.21249389648438,157.12750244140625,154.7584991455078,156.1510009765625,84880000,AMZN
2021-01-19,156.03799438476562,156.03799438476562,157.25,154.8000030517578,155.35000610351562,66102000,AMZN
2021-01-20,163.16900634765625,163.16900634765625,163.99000549316406,158.75,159.09950256347656,106196000,AMZN
2021-01-21,165.34950256347656,165.34950256347656,167.42750549316406,164.47850036621094,164.64999389648438,98722000,AMZN
2021-01-22,164.6114959716797,164.6114959716797,166.0955047607422,164.1580047607422,165.2154998779297,56438000,AMZN
2021-01-25,164.6999969482422,164.6999969482422,168.1945037841797,162.15750122070312,166.4250030517578,74996000,AMZN
2021-01-26,166.30650329589844,166.30650329589844,166.89999389648438,164.14349365234375,164.8179931640625,59104000,AMZN
2021-01-27,161.62899780273438,161.62899780273438,167.3260040283203,160.35400390625,167.07449340820312,93204000,AMZN
2021-01-28,161.88099670410156,161.88099670410156,165.08399963378906,161.4344940185547,161.7519989013672,62984000,AMZN
2021-01-29,160.30999755859375,160.30999755859375,161.84950256347656,159.2274932861328,161.5,85872000,AMZN
2021-02-01,167.1439971923828,167.1439971923828,167.51300048828125,161.75149536132812,162.1179962158203,83204000,AMZN
2021-02-02,169.0,169.0,171.38699340820312,168.05650329589844,169.0,141972000,AMZN
2021-02-03,165.62649536132812,165.62649536132812,171.6999969482422,165.43099975585938,171.25050354003906,141776000,AMZN
2021-02-04,166.5500030517578,166.5500030517578,167.35000610351562,163.8874969482422,166.5,73414000,AMZN
2021-02-05,167.6074981689453,167.6074981689453,168.85000610351562,165.135498046875,165.9499969482422,72416000,AMZN
2021-02-08,166.14700317382812,166.14700317382812,168.25,165.1999969482422,167.9250030517578,65148000,AMZN
2021-02-09,165.25,165.25,166.89999389648438,164.89199829101562,165.62449645996094,44070000,AMZN
2021-02-10,164.32899475097656,164.32899475097656,165.8975067138672,162.6999969482422,165.6999969482422,63032000,AMZN
2021-02-11,163.10650634765625,163.10650634765625,164.60000610351562,162.4029998779297,164.60000610351562,46028000,AMZN
2021-02-12,163.885498046875,163.885498046875,164.0124969482422,161.66549682617188,162.5,46706000,AMZN
2021-02-16,163.44749450683594,163.44749450683594,165.4149932861328,162.67950439453125,162.70249938964844,51494000,AMZN
2021-02-17,165.4320068359375,165.4320068359375,166.04550170898438,162.97500610351562,163.17999267578125,65950000,AMZN
2021-02-18,166.4114990234375,166.4114990234375,166.89999389648438,163.69700622558594,164.12100219726562,60548000,AMZN
2021-02-19,162.4949951171875,162.4949951171875,166.6750030517578,162.28750610351562,166.4114990234375,86104000,AMZN
2021-02-22,159.03700256347656,159.03700256347656,161.61599731445312,158.61300659179688,160.406494140625,70314000,AMZN
2021-02-23,159.72500610351562,159.72500610351562,160.2364959716797,154.67999267578125,156.35150146484375,93544000,AMZN
2021-02-24,157.97650146484375,157.97650146484375,158.56149291992188,156.2689971923828,158.33749389648438,60226000,AMZN
2021-02-25,152.85800170898438,152.85800170898438,158.91299438476562,152.38800048828125,156.83700561523438,90676000,AMZN
2021-02-26,154.64649963378906,154.64649963378906,156.1219940185547,151.8350067138672,154.75999450683594,85518000,AMZN
2021-03-01,157.3070068359375,157.3070068359375,157.47799682617188,154.89950561523438,156.39450073242188,54582000,AMZN
2021-03-02,154.72650146484375,154.72650146484375,158.17599487304688,154.3560028076172,157.17349243164062,51916000,AMZN
2021-03-03,150.25,150.25,155.38900756835938,149.75,154.0590057373047,79774000,AMZN
2021-03-04,148.8784942626953,148.8784942626953,152.906494140625,147.27149963378906,150.60000610351562,109632000,AMZN
2021-03-05,150.0229949951172,150.0229949951172,150.4499969482422,144.0500030517578,150.25,107772000,AMZN
2021-03-08,147.59750366210938,147.59750366210938,153.22950744628906,147.5655059814453,150.75,83700000,AMZN
2021-03-09,153.1425018310547,153.1425018310547,154.54800415039062,150.25750732421875,150.89950561523438,80600000,AMZN
2021-03-10,152.8820037841797,152.8820037841797,155.822998046875,151.50250244140625,154.92250061035156,60250000,AMZN
2021-03-11,155.67950439453125,155.67950439453125,156.58900451660156,154.14649963378906,155.20050048828125,55528000,AMZN
2021-03-12,154.47450256347656,154.47450256347656,154.94900512695312,152.27499389648438,153.75,48438000,AMZN
2021-03-15,154.08399963378906,154.08399963378906,154.11199951171875,151.60450744628906,153.72850036621094,58272000,AMZN
2021-03-16,154.59300231933594,154.59300231933594,156.44549560546875,153.79299926757812,155.24850463867188,50776000,AMZN
2021-03-17,156.7864990234375,156.7864990234375,158.65249633789062,153.51100158691406,153.66099548339844,62372000,AMZN
2021-03-18,151.39950561523438,151.39950561523438,155.8314971923828,151.25,155.0500030517578,72992000,AMZN
2021-03-19,153.7480010986328,153.7480010986328,153.864501953125,150.8314971923828,151.4615020751953,92508000,AMZN
2021-03-22,155.5435028076172,155.5435028076172,156.32899475097656,153.00250244140625,153.3925018310547,58044000,AMZN
2021-03-23,156.875,156.875,159.10000610351562,156.04249572753906,156.35000610351562,76346000,AMZN
2021-03-24,154.35350036621094,154.35350036621094,158.0155029296875,154.25750732421875,157.552001953125,59180000,AMZN
2021-03-25,152.31300354003906,152.31300354003906,155.48899841308594,151.85699462890625,153.64950561523438,71270000,AMZN
2021-03-26,152.60150146484375,152.60150146484375,152.83299255371094,149.8000030517578,152.2030029296875,66258000,AMZN
2021-03-29,153.7864990234375,153.7864990234375,154.5625,151.42250061035156,152.77200317382812,54920000,AMZN
2021-03-30,152.76449584960938,152.76449584960938,153.64999389648438,151.6999969482422,153.50050354003906,46752000,AMZN
2021-03-31,154.70399475097656,154.70399475097656,155.9665069580078,153.125,153.2030029296875,61878000,AMZN
2021-04-01,158.0500030517578,158.0500030517578,158.1219940185547,155.77749633789062,155.89700317382812,58806000,AMZN
2021-04-05,161.3365020751953,161.3365020751953,161.79800415039062,158.06199645996094,158.64999389648438,66698000,AMZN
2021-04-06,161.1909942626953,161.1909942626953,162.36549377441406,160.8520050048828,161.1875,50756000,AMZN
2021-04-07,163.96949768066406,163.96949768066406,165.1804962158203,161.1824951171875,161.69000244140625,66924000,AMZN
2021-04-08,164.96499633789062,164.96499633789062,166.22500610351562,164.60000610351562,165.5449981689453,56242000,AMZN
2021-04-09,168.61000061035156,168.61000061035156,168.61000061035156,164.44500732421875,165.23500061035156,86830000,AMZN
2021-04-12,168.96949768066406,168.96949768066406,169.7519989013672,167.5574951171875,167.760498046875,65636000,AMZN
2021-04-13,170.0,170.0,171.60000610351562,169.781494140625,170.04249572753906,66316000,AMZN
2021-04-14,166.64999389648438,166.64999389648438,170.2064971923828,166.3000030517578,170.20199584960938,62904000,AMZN
2021-04-15,168.95449829101562,168.95449829101562,169.85000610351562,167.60000610351562,168.5500030517578,64672000,AMZN
2021-04-16,169.9720001220703,169.9720001220703,170.33999633789062,167.7794952392578,169.0,63720000,AMZN
2021-04-19,168.60049438476562,168.60049438476562,171.79649353027344,168.00799560546875,169.51649475097656,54508000,AMZN
2021-04-20,166.7344970703125,166.7344970703125,169.14950561523438,165.8000030517578,168.67999267578125,52460000,AMZN
2021-04-21,168.1009979248047,168.1009979248047,168.14300537109375,165.1905059814453,165.8000030517578,44224000,AMZN
2021-04-22,165.45199584960938,165.45199584960938,168.64349365234375,165.07249450683594,168.58399963378906,51612000,AMZN
2021-04-23,167.04400634765625,167.04400634765625,168.75,165.4250030517578,165.9550018310547,63856000,AMZN
2021-04-26,170.4499969482422,170.4499969482422,171.42250061035156,166.5469970703125,167.39999389648438,97614000,AMZN
2021-04-27,170.8715057373047,170.8715057373047,173.0,169.90049743652344,172.17349243164062,76542000,AMZN
2021-04-28,172.9250030517578,172.9250030517578,174.49400329589844,171.25,171.74000549316406,92638000,AMZN
2021-04-29,173.5655059814453,173.5655059814453,175.72250366210938,171.75,175.2550048828125,153648000,AMZN
2021-04-30,173.37100219726562,173.37100219726562,177.6999969482422,173.125,176.25599670410156,140186000,AMZN
2021-05-03,169.32449340820312,169.32449340820312,174.33250427246094,168.63499450683594,174.2364959716797,117510000,AMZN
2021-05-04,165.593505859375,165.593505859375,168.3990020751953,163.60650634765625,167.8094940185547,108788000,AMZN
2021-05-05,163.52699279785156,163.52699279785156,167.73500061035156,163.21800231933594,166.9429931640625,74226000,AMZN
2021-05-06,165.31849670410156,165.31849670410156,165.72000122070312,162.36000061035156,163.5,88954000,AMZN
2021-05-07,164.58050537109375,164.58050537109375,166.54449462890625,164.45350646972656,165.95449829101562,94206000,AMZN
2021-05-10,159.52450561523438,159.52450561523438,164.14999389648438,159.5,164.11599731445312,116772000,AMZN
2021-05-11,161.19549560546875,161.19549560546875,161.89999389648438,156.36849975585938,156.81399536132812,92396000,AMZN
2021-05-12,157.5970001220703,157.5970001220703,160.39700317382812,156.65499877929688,159.25,98728000,AMZN
2021-05-13,158.07350158691406,158.07350158691406,160.19200134277344,156.64999389648438,159.27349853515625,67018000,AMZN
2021-05-14,161.14500427246094,161.14500427246094,161.4429931640625,159.14999389648438,159.2779998779297,66500000,AMZN
2021-05-17,163.51950073242188,163.51950073242188,164.6374969482422,161.72950744628906,162.29649353027344,74478000,AMZN
2021-05-18,161.61399841308594,161.61399841308594,165.60000610351562,161.51849365234375,164.62899780273438,56568000,AMZN
2021-05-19,161.58999633789062,161.58999633789062,161.7375030517578,159.1999969482422,159.75,53594000,AMZN
2021-05-20,162.38400268554688,162.38400268554688,162.98399353027344,161.8090057373047,162.22000122070312,52664000,AMZN
2021-05-21,160.1540069580078,160.1540069580078,162.83450317382812,159.85049438476562,162.5,82098000,AMZN
2021-05-24,162.24949645996094,162.24949645996094,162.8975067138672,160.52499389648438,160.77499389648438,48456000,AMZN
2021-05-25,162.95249938964844,162.95249938964844,163.99099731445312,160.68800354003906,163.33349609375,65222000,AMZN
2021-05-26,163.25799560546875,163.25799560546875,164.7864990234375,162.92550659179688,163.72950744628906,47680000,AMZN
2021-05-27,161.5054931640625,161.5054931640625,163.01800537109375,161.5019989013672,162.8000030517578,51224000,AMZN
2021-05-28,161.15350341796875,161.15350341796875,162.39950561523438,160.98500061035156,162.10000610351562,46596000,AMZN
2021-06-01,160.9324951171875,160.9324951171875,162.5489959716797,160.4530029296875,162.1750030517578,48600000,AMZN
2021-06-02,161.69949340820312,161.69949340820312,161.75,160.39999389648438,161.15499877929688,40290000,AMZN
2021-06-03,159.35049438476562,159.35049438476562,160.7220001220703,159.20150756835938,160.2115020751953,47966000,AMZN
2021-06-04,160.31100463867188,160.31100463867188,161.0500030517578,159.9405059814453,160.60000610351562,44994000,AMZN
2021-06-07,159.90049743652344,159.90049743652344,160.39999389648438,158.61000061035156,159.8665008544922,44316000,AMZN
2021-06-08,163.20550537109375,163.20550537109375,163.97650146484375,160.90049743652344,161.1304931640625,68334000,AMZN
2021-06-09,164.0574951171875,164.0574951171875,164.87899780273438,163.53500366210938,163.64349365234375,49110000,AMZN
2021-06-10,167.4824981689453,167.4824981689453,167.5500030517578,164.0574951171875,164.10049438476562,69530000,AMZN
2021-06-11,167.3415069580078,167.3415069580078,168.32899475097656,166.67250061035156,167.4824981689453,56348000,AMZN
2021-06-14,169.19349670410156,169.19349670410156,169.25,166.77499389648438,167.3415069580078,51394000,AMZN
2021-06-15,169.156494140625,169.156494140625,169.84950256347656,168.15550231933594,169.1999969482422,48524000,AMZN
2021-06-16,170.7624969482422,170.7624969482422,171.3175048828125,168.02650451660156,169.60000610351562,84056000,AMZN
2021-06-17,174.46200561523438,174.46200561523438,174.86000061035156,170.0500030517578,170.15899658203125,102730000,AMZN
2021-06-18,174.34500122070312,174.34500122070312,175.35000610351562,173.6855010986328,173.99949645996094,104954000,AMZN
2021-06-21,172.697998046875,172.697998046875,174.10000610351562,171.6999969482422,173.8209991455078,65542000,AMZN
2021-06-22,175.27200317382812,175.27200317382812,176.18899536132812,172.80450439453125,172.9029998779297,66902000,AMZN
2021-06-23,175.1909942626953,175.1909942626953,176.0500030517578,174.16000366210938,175.25,56266000,AMZN
2021-06-24,172.45399475097656,172.45399475097656,176.2429962158203,171.54249572753906,175.3820037841797,76640000,AMZN
2021-06-25,170.072998046875,170.072998046875,173.24099731445312,169.70899963378906,173.1999969482422,78820000,AMZN
2021-06-28,172.1945037841797,172.1945037841797,172.39999389648438,170.67550659179688,170.8000030517578,44856000,AMZN
2021-06-29,172.40699768066406,172.40699768066406,172.80149841308594,171.15150451660156,171.9409942626953,41968000,AMZN
2021-06-30,172.00799560546875,172.00799560546875,173.5800018310547,171.75,172.05299377441406,48080000,AMZN
2021-07-01,171.64849853515625,171.64849853515625,172.85000610351562,170.4709930419922,171.73049926757812,40742000,AMZN
2021-07-02,175.5489959716797,175.5489959716797,175.58599853515625,171.8459930419922,172.58200073242188,63388000,AMZN
2021-07-06,183.78700256347656,183.78700256347656,184.2740020751953,176.4499969482422,176.5054931640625,134896000,AMZN
2021-07-07,184.82899475097656,184.82899475097656,186.7100067138672,183.94549560546875,185.86900329589844,106562000,AMZN
2021-07-08,186.57049560546875,186.57049560546875,187.9994964599609,181.05599975585935,182.1779937744141,103612000,AMZN
2021-07-09,185.9669952392578,185.9669952392578,187.3999938964844,184.6699981689453,186.12600708007807,74964000,AMZN
2021-07-12,185.9275054931641,185.9275054931641,187.864501953125,184.8394927978516,187.1999969482422,51432000,AMZN
2021-07-13,183.8679962158203,183.8679962158203,188.6540069580078,183.5659942626953,185.10499572753903,76918000,AMZN
2021-07-14,184.08399963378903,184.08399963378903,185.88299560546875,183.04150390625,185.4425048828125,65932000,AMZN
2021-07-15,181.55999755859372,181.55999755859372,184.7700042724609,181.04600524902344,184.7100067138672,63706000,AMZN
2021-07-16,178.68150329589844,178.68150329589844,182.3029937744141,178.5229949951172,181.66549682617188,80874000,AMZN
2021-07-19,177.47950744628906,177.47950744628906,177.510498046875,174.95799255371094,176.62899780273438,75692000,AMZN
2021-07-20,178.6595001220703,178.6595001220703,179.60000610351562,175.89999389648438,178.36599731445312,65114000,AMZN
2021-07-21,179.25999450683594,179.25999450683594,179.32249450683594,177.1820068359375,178.81900024414062,46380000,AMZN
2021-07-22,181.9015045166016,181.9015045166016,182.00100708007807,179.11349487304688,179.3614959716797,65308000,AMZN
2021-07-23,182.83200073242188,182.83200073242188,183.3054962158203,181.1020050048828,182.0,48726000,AMZN
2021-07-26,184.99099731445312,184.99099731445312,185.60400390625,182.3625030517578,183.6584930419922,58002000,AMZN
2021-07-27,181.3195037841797,181.3195037841797,184.9250030517578,179.3074951171875,184.9250030517578,82638000,AMZN
2021-07-28,181.51600646972656,181.51600646972656,182.92100524902344,180.0500030517578,181.68899536132807,59988000,AMZN
2021-07-29,179.99600219726562,179.99600219726562,181.8975067138672,179.00050354003906,181.3874969482422,110400000,AMZN
2021-07-30,166.37950134277344,166.37950134277344,168.40699768066406,165.3489990234375,167.3975067138672,199312000,AMZN
2021-08-02,166.57400512695312,166.57400512695312,167.9459991455078,165.85000610351562,167.65499877929688,67078000,AMZN
2021-08-03,168.31199645996094,168.31199645996094,169.5500030517578,164.98849487304688,167.03599548339844,83146000,AMZN
2021-08-04,167.73599243164062,167.73599243164062,169.44400024414062,167.2779998779297,168.96749877929688,43678000,AMZN
2021-08-05,168.79949951171875,168.79949951171875,169.4499969482422,167.04600524902344,167.81100463867188,48670000,AMZN
2021-08-06,167.2469940185547,167.2469940185547,168.75,166.45199584960938,168.75,52752000,AMZN
2021-08-09,167.093505859375,167.093505859375,167.74400329589844,166.42599487304688,167.1804962158203,42964000,AMZN
2021-08-10,166.03399658203125,166.03399658203125,167.89999389648438,165.75,167.25050354003906,48252000,AMZN
2021-08-11,164.60549926757812,164.60549926757812,166.88499450683594,163.88949584960938,166.57249450683594,58944000,AMZN
2021-08-12,165.1750030517578,165.1750030517578,165.72549438476562,163.48350524902344,164.5,46282000,AMZN
2021-08-13,164.69850158691406,164.69850158691406,165.30349731445312,164.14999389648438,165.2834930419922,41134000,AMZN
2021-08-16,164.94949340820312,164.94949340820312,165.0,160.55650329589844,164.14999389648438,66394000,AMZN
2021-08-17,162.09800720214844,162.09800720214844,164.02450561523438,161.28399658203125,163.875,67758000,AMZN
2021-08-18,160.06100463867188,160.06100463867188,162.7050018310547,160.0,162.09950256347656,56086000,AMZN
2021-08-19,159.3874969482422,159.3874969482422,161.64999389648438,159.1230010986328,159.7010040283203,75658000,AMZN
2021-08-20,159.99749755859375,159.99749755859375,160.3905029296875,158.78799438476562,160.19349670410156,67168000,AMZN
2021-08-23,163.2935028076172,163.2935028076172,164.0449981689453,160.50050354003906,160.59500122070312,65362000,AMZN
2021-08-24,165.28900146484375,165.28900146484375,165.77450561523438,163.72900390625,164.0,51036000,AMZN
2021-08-25,164.95899963378906,164.95899963378906,166.0500030517578,164.3074951171875,165.49349975585938,33606000,AMZN
2021-08-26,165.8000030517578,165.8000030517578,166.60000610351562,164.8000030517578,164.9499969482422,41976000,AMZN
2021-08-27,167.48150634765625,167.48150634765625,167.61599731445312,165.6875,166.6614990234375,48048000,AMZN
2021-08-30,171.07850646972656,171.07850646972656,172.25,167.76100158691406,167.8715057373047,63844000,AMZN
2021-08-31,173.5395050048828,173.5395050048828,173.62899780273438,169.7794952392578,171.24000549316406,87128000,AMZN
2021-09-01,173.9499969482422,173.9499969482422,176.35000610351562,173.76199340820312,174.82000732421875,72598000,AMZN
2021-09-02,173.156005859375,173.156005859375,175.59800720214844,172.75,174.73800659179688,58474000,AMZN
2021-09-03,173.90249633789062,173.90249633789062,174.1334991455078,171.82200622558594,172.60000610351562,51514000,AMZN
2021-09-07,175.46449279785156,175.46449279785156,176.4044952392578,173.8470001220703,173.89999389648438,54758000,AMZN
2021-09-08,176.27499389648438,176.27499389648438,177.281494140625,174.7834930419922,175.58250427246094,61068000,AMZN
2021-09-09,174.20799255371094,174.20799255371094,177.49949645996094,174.01849365234375,176.30099487304688,54384000,AMZN
2021-09-10,173.45750427246094,173.45750427246094,175.42250061035156,173.14549255371094,175.0915069580078,47946000,AMZN
2021-09-13,172.85850524902344,172.85850524902344,174.8979949951172,171.89999389648438,174.13999938964844,51380000,AMZN
2021-09-14,172.5,172.5,174.3404998779297,171.885498046875,173.77749633789062,38738000,AMZN
2021-09-15,173.7895050048828,173.7895050048828,174.27099609375,170.10049438476562,172.12600708007812,59150000,AMZN
2021-09-16,174.41200256347656,174.41200256347656,174.62750244140625,172.3070068359375,172.9980010986328,51672000,AMZN
2021-09-17,173.12600708007812,173.12600708007812,174.87049865722656,172.60650634765625,174.42050170898438,92332000,AMZN
2021-09-20,167.7864990234375,167.7864990234375,170.9499969482422,165.25050354003906,169.8000030517578,93382000,AMZN
2021-09-21,167.18150329589844,167.18150329589844,168.98500061035156,166.6195068359375,168.75,55618000,AMZN
2021-09-22,169.00250244140625,169.00250244140625,169.4499969482422,167.05250549316406,167.5500030517578,48228000,AMZN
2021-09-23,170.8000030517578,170.8000030517578,171.447998046875,169.00250244140625,169.00250244140625,47588000,AMZN
2021-09-24,171.2760009765625,171.2760009765625,171.46299743652344,169.6699981689453,170.10049438476562,42324000,AMZN
2021-09-27,170.2899932861328,170.2899932861328,170.77850341796875,166.98049926757812,168.5749969482422,72690000,AMZN
2021-09-28,165.79800415039062,165.79800415039062,168.45950317382812,164.5050048828125,167.885498046875,88616000,AMZN
2021-09-29,165.05599975585938,165.05599975585938,167.56500244140625,164.89349365234375,166.10549926757812,51246000,AMZN
2021-09-30,164.2519989013672,164.2519989013672,166.3925018310547,163.69949340820312,165.8000030517578,56848000,AMZN
2021-10-01,164.16299438476562,164.16299438476562,165.45849609375,162.7969970703125,164.45050048828125,56712000,AMZN
2021-10-04,159.48899841308594,159.48899841308594,163.99949645996094,158.8125,163.96949768066406,90462000,AMZN
2021-10-05,161.0500030517578,161.0500030517578,163.0364990234375,160.1230010986328,160.22500610351562,65384000,AMZN
2021-10-06,163.10049438476562,163.10049438476562,163.2169952392578,159.93099975585938,160.67649841308594,50660000,AMZN
2021-10-07,165.1215057373047,165.1215057373047,166.28750610351562,164.1529998779297,164.57699584960938,48182000,AMZN
2021-10-08,164.43099975585938,164.43099975585938,166.07150268554688,164.41000366210938,165.85000610351562,39964000,AMZN
2021-10-11,162.31500244140625,162.31500244140625,164.62950134277344,161.90499877929688,163.75,40684000,AMZN
2021-10-12,162.3665008544922,162.3665008544922,163.37649536132812,161.81399536132812,162.85000610351562,36392000,AMZN
2021-10-13,164.21400451660156,164.21400451660156,164.41900634765625,163.05450439453125,163.48550415039062,48402000,AMZN
2021-10-14,164.9929962158203,164.9929962158203,165.6300048828125,164.53900146484375,165.12249755859375,42190000,AMZN
2021-10-15,170.4510040283203,170.4510040283203,170.52099609375,165.1999969482422,165.5709991455078,103598000,AMZN
2021-10-18,172.33700561523438,172.33700561523438,172.45849609375,169.2550048828125,169.41799926757812,63482000,AMZN
2021-10-19,172.20750427246094,172.20750427246094,172.7344970703125,171.10000610351562,171.71449279785156,47722000,AMZN
2021-10-20,170.7530059814453,170.7530059814453,173.14300537109375,170.01849365234375,172.63299560546875,42796000,AMZN
2021-10-21,171.75050354003906,171.75050354003906,172.01400756835938,170.14999389648438,170.71249389648438,37628000,AMZN
2021-10-22,166.77749633789062,166.77749633789062,171.49200439453125,166.56500244140625,171.0500030517578,62782000,AMZN
2021-10-25,166.01849365234375,166.01849365234375,167.38999938964844,164.88499450683594,166.75,44520000,AMZN
2021-10-26,168.80349731445312,168.80349731445312,170.80599975585938,167.19900512695312,167.47549438476562,53966000,AMZN
2021-10-27,169.62449645996094,169.62449645996094,171.85000610351562,168.57249450683594,169.39999389648438,54044000,AMZN
2021-10-28,172.32850646972656,172.32850646972656,173.9499969482422,169.3000030517578,170.10499572753906,114174000,AMZN
2021-10-29,168.6215057373047,168.6215057373047,168.74099731445312,163.66600036621094,165.00100708007812,129722000,AMZN
2021-11-01,165.90550231933594,165.90550231933594,168.79299926757812,164.6009979248047,168.08999633789062,72178000,AMZN
2021-11-02,165.6374969482422,165.6374969482422,166.55599975585938,164.17750549316406,165.75050354003906,52552000,AMZN
2021-11-03,169.1999969482422,169.1999969482422,169.74600219726562,164.87600708007812,165.4499969482422,67944000,AMZN
2021-11-04,173.85000610351562,173.85000610351562,174.93150329589844,168.25,168.5,107060000,AMZN
2021-11-05,175.94949340820312,175.94949340820312,178.3125,173.8489990234375,173.85000610351562,99940000,AMZN
2021-11-08,174.44900512695312,174.44900512695312,178.9499969482422,174.39300537109375,176.16200256347656,61480000,AMZN
2021-11-09,178.81149291992188,178.81149291992188,179.68850708007812,175.07150268554688,175.7624969482422,85898000,AMZN
2021-11-10,174.1024932861328,174.1024932861328,180.2725067138672,173.1544952392578,178.19349670410156,80548000,AMZN
2021-11-11,173.625,173.625,177.16200256347656,173.37350463867188,175.64999389648438,45288000,AMZN
2021-11-12,176.25750732421875,176.25750732421875,177.0364990234375,172.3524932861328,174.25,53788000,AMZN
2021-11-15,177.28399658203125,177.28399658203125,179.69400024414062,176.29049682617188,176.85000610351562,58594000,AMZN
2021-11-16,177.03500366210938,177.03500366210938,178.8249969482422,176.25750732421875,176.9499969482422,44342000,AMZN
2021-11-17,177.4499969482422,177.4499969482422,179.3625030517578,177.2675018310547,178.23599243164062,51206000,AMZN
2021-11-18,184.8029937744141,184.8029937744141,185.2100067138672,178.0500030517578,178.3175048828125,114070000,AMZN
2021-11-19,183.82850646972656,183.82850646972656,188.1074981689453,183.78599548339844,185.63450622558597,98734000,AMZN
2021-11-22,178.6284942626953,178.6284942626953,185.67300415039065,178.375,183.81900024414065,96844000,AMZN
2021-11-23,179.0019989013672,179.0019989013672,181.0525054931641,176.385498046875,179.2519989013672,73804000,AMZN
2021-11-24,179.02049255371094,179.02049255371094,180.6820068359375,176.84249877929688,178.1334991455078,46560000,AMZN
2021-11-26,175.22799682617188,175.22799682617188,181.6750030517578,175.20750427246094,180.10499572753906,59826000,AMZN
2021-11-29,178.07850646972656,178.07850646972656,179.8000030517578,176.5749969482422,177.3820037841797,65312000,AMZN
2021-11-30,175.35350036621094,175.35350036621094,179.2884979248047,174.60049438476562,178.1750030517578,80022000,AMZN
2021-12-01,172.18600463867188,172.18600463867188,177.99400329589844,172.0800018310547,177.25,74916000,AMZN
2021-12-02,171.8679962158203,171.8679962158203,174.63499450683594,171.1875,173.0,64726000,AMZN
2021-12-03,169.489501953125,169.489501953125,173.49349975585938,166.92999267578125,172.75,80712000,AMZN
2021-12-06,171.36849975585938,171.36849975585938,173.69549560546875,166.9344940185547,169.64999389648438,68860000,AMZN
2021-12-07,176.1645050048828,176.1645050048828,177.49949645996094,173.33450317382812,174.60000610351562,66410000,AMZN
2021-12-08,176.1580047607422,176.1580047607422,177.17999267578125,174.75050354003906,176.15049743652344,45254000,AMZN
2021-12-09,174.17100524902344,174.17100524902344,176.96949768066406,174.13949584960938,175.75,46062000,AMZN
2021-12-10,172.21200561523438,172.21200561523438,175.927001953125,170.5,175.41700744628906,60690000,AMZN
2021-12-13,169.5675048828125,169.5675048828125,172.10000610351562,169.1300048828125,172.0,62170000,AMZN
2021-12-14,169.0915069580078,169.0915069580078,169.49899291992188,166.44000244140625,167.5500030517578,55976000,AMZN
2021-12-15,173.31500244140625,173.31500244140625,173.60000610351562,165.19500732421875,168.59800720214844,75794000,AMZN
2021-12-16,168.87100219726562,168.87100219726562,174.16600036621094,168.16050720214844,173.36849975585938,60876000,AMZN
2021-12-17,170.0175018310547,170.0175018310547,170.89849853515625,165.61349487304688,167.7104949951172,85542000,AMZN
2021-12-20,167.07899475097656,167.07899475097656,167.87449645996094,165.60000610351562,166.85000610351562,57372000,AMZN
2021-12-21,170.41700744628906,170.41700744628906,170.7165069580078,165.6475067138672,167.85049438476562,55956000,AMZN
2021-12-22,171.03700256347656,171.03700256347656,172.0500030517578,168.50050354003906,169.27000427246094,55036000,AMZN
2021-12-23,171.06849670410156,171.06849670410156,171.97500610351562,170.14999389648438,170.42799377441406,36788000,AMZN
2021-12-27,169.66949462890625,169.66949462890625,172.9429931640625,169.2154998779297,171.03700256347656,58688000,AMZN
2021-12-28,170.66099548339844,170.66099548339844,172.17599487304688,169.135498046875,170.1824951171875,54638000,AMZN
2021-12-29,169.2010040283203,169.2010040283203,171.21200561523438,168.60049438476562,170.83999633789062,35754000,AMZN
2021-12-30,168.64450073242188,168.64450073242188,170.88800048828125,168.5240020751953,169.6999969482422,37584000,AMZN
2021-12-31,166.7169952392578,166.7169952392578,169.35000610351562,166.55850219726562,168.95599365234375,47830000,AMZN
2022-01-03,170.4044952392578,170.4044952392578,170.70350646972656,166.16050720214844,167.5500030517578,63520000,AMZN
2022-01-04,167.52200317382812,167.52200317382812,171.39999389648438,166.34950256347656,170.43800354003906,70726000,AMZN
2022-01-05,164.35699462890625,164.35699462890625,167.12649536132812,164.35699462890625,166.88299560546875,64302000,AMZN
2022-01-06,163.25399780273438,163.25399780273438,164.8000030517578,161.93699645996094,163.45050048828125,51958000,AMZN
2022-01-07,162.5540008544922,162.5540008544922,165.24349975585938,162.031005859375,163.83900451660156,46606000,AMZN
2022-01-10,161.48599243164062,161.48599243164062,161.6614990234375,156.30450439453125,160.5854949951172,87798000,AMZN
2022-01-11,165.36199951171875,165.36199951171875,166.35000610351562,160.70150756835938,161.5,62806000,AMZN
2022-01-12,165.20700073242188,165.20700073242188,166.8780059814453,164.41700744628906,166.5749969482422,50030000,AMZN
2022-01-13,161.21400451660156,161.21400451660156,166.22149658203125,161.09100341796875,165.25050354003906,52188000,AMZN
2022-01-14,162.13800048828125,162.13800048828125,162.25,159.80050659179688,160.14999389648438,45974000,AMZN
2022-01-18,158.91749572753906,158.91749572753906,159.7344970703125,157.6645050048828,159.10499572753906,67292000,AMZN
2022-01-19,156.2989959716797,156.2989959716797,159.25,156.25,158.76199340820312,53242000,AMZN
2022-01-20,151.66749572753906,151.66749572753906,158.0,151.3509979248047,156.76600646972656,71974000,AMZN
2022-01-21,142.64300537109375,142.64300537109375,150.89999389648438,142.07049560546875,149.9499969482422,163972000,AMZN
2022-01-24,144.54400634765625,144.54400634765625,144.94500732421875,135.3520050048828,139.0,155624000,AMZN
2022-01-25,139.98599243164062,139.98599243164062,143.60000610351562,138.14500427246094,142.24249267578125,90824000,AMZN
2022-01-26,138.87249755859375,138.87249755859375,145.18499755859375,137.31849670410156,144.75,95602000,AMZN
2022-01-27,139.6374969482422,139.6374969482422,144.24349975585938,139.35000610351562,140.8000030517578,77516000,AMZN
2022-01-28,143.97799682617188,143.97799682617188,143.9980010986328,137.92950439453125,140.86050415039062,74392000,AMZN
2022-01-31,149.57350158691406,149.57350158691406,150.36050415039062,144.30050659179688,144.75,78308000,AMZN
2022-02-01,151.19349670410156,151.19349670410156,151.70799255371094,147.62750244140625,150.0,59220000,AMZN
2022-02-02,150.6125030517578,150.6125030517578,155.0749969482422,148.86349487304688,155.05050659179688,87330000,AMZN
2022-02-03,138.8455047607422,138.8455047607422,144.24749755859375,138.33299255371094,141.7375030517578,225532000,AMZN
2022-02-04,157.63949584960938,157.63949584960938,161.1999969482422,150.60800170898438,155.60650634765625,253456000,AMZN
2022-02-07,157.9355010986328,157.9355010986328,162.6909942626953,157.25,158.52000427246094,102624000,AMZN
2022-02-08,161.4134979248047,161.4134979248047,161.79249572753906,155.55050659179688,156.75050354003906,76040000,AMZN
2022-02-09,161.1894989013672,161.1894989013672,163.83450317382812,160.25,162.87350463867188,68786000,AMZN
2022-02-10,159.0034942626953,159.0034942626953,160.7165069580078,157.75,158.35000610351562,68268000,AMZN
2022-02-11,153.2935028076172,153.2935028076172,159.0,152.73399353027344,158.13450622558594,77100000,AMZN
2022-02-14,155.16700744628906,155.16700744628906,158.44850158691406,151.64999389648438,151.75100708007812,83230000,AMZN
2022-02-15,156.510498046875,156.510498046875,158.0070037841797,154.6374969482422,157.60549926757812,56440000,AMZN
2022-02-16,158.10049438476562,158.10049438476562,158.83399963378906,154.7344970703125,155.79049682617188,52704000,AMZN
2022-02-17,154.65249633789062,154.65249633789062,160.3489990234375,154.5,158.14599609375,64032000,AMZN
2022-02-18,152.60150146484375,152.60150146484375,155.49949645996094,150.89300537109375,155.49949645996094,63604000,AMZN
2022-02-22,150.19749450683594,150.19749450683594,152.9824981689453,148.48550415039062,150.47850036621094,66128000,AMZN
2022-02-23,144.82699584960938,144.82699584960938,151.76300048828125,144.6510009765625,151.65049743652344,64244000,AMZN
2022-02-24,151.35800170898438,151.35800170898438,151.74899291992188,139.5,139.83749389648438,100786000,AMZN
2022-02-25,153.7884979248047,153.7884979248047,153.99000549316406,149.2135009765625,150.5500030517578,62396000,AMZN
2022-02-28,153.56300354003906,153.56300354003906,154.4499969482422,150.85000610351562,152.4250030517578,57684000,AMZN
2022-03-01,151.14199829101562,151.14199829101562,154.0989990234375,149.9770050048828,152.7324981689453,44874000,AMZN
2022-03-02,152.05250549316406,152.05250549316406,152.99949645996094,148.75,150.8489990234375,47334000,AMZN
2022-03-03,147.89849853515625,147.89849853515625,153.9290008544922,146.8560028076172,153.531494140625,65198000,AMZN
2022-03-04,145.64100646972656,145.64100646972656,147.85000610351562,143.8070068359375,147.15899658203125,60934000,AMZN
2022-03-07,137.4530029296875,137.4530029296875,146.09449768066406,137.41650390625,145.44349670410156,86934000,AMZN
2022-03-08,136.01449584960938,136.01449584960938,140.69949340820312,133.57249450683594,136.68350219726562,91662000,AMZN
2022-03-09,139.2790069580078,139.2790069580078,140.25,136.8280029296875,139.5,82656000,AMZN
2022-03-10,146.8175048828125,146.8175048828125,148.67449951171875,143.97799682617188,145.68499755859375,135062000,AMZN
2022-03-11,145.52450561523438,145.52450561523438,149.6750030517578,145.36900329589844,149.57449340820312,68900000,AMZN
2022-03-14,141.85299682617188,141.85299682617188,147.4499969482422,140.88400268554688,145.9810028076172,74086000,AMZN
2022-03-15,147.3665008544922,147.3665008544922,147.98500061035156,142.0,142.85000610351562,75584000,AMZN
2022-03-16,153.10400390625,153.10400390625,153.14999389648438,147.35350036621094,148.5,84958000,AMZN
2022-03-17,157.23899841308594,157.23899841308594,157.49850463867188,152.13999938964844,152.6405029296875,72934000,AMZN
2022-03-18,161.25050354003906,161.25050354003906,161.593994140625,156.01100158691406,156.81300354003906,102962000,AMZN
2022-03-21,161.4915008544922,161.4915008544922,163.08399963378906,159.55299377441406,161.12100219726562,66538000,AMZN
2022-03-22,164.88900756835938,164.88900756835938,166.16700744628906,161.69900512695312,161.8054962158203,64086000,AMZN
2022-03-23,163.4080047607422,163.4080047607422,166.3699951171875,162.68699645996094,163.7050018310547,55812000,AMZN
2022-03-24,163.64950561523438,163.64950561523438,164.11849975585938,160.0500030517578,163.74949645996094,56798000,AMZN
2022-03-25,164.77349853515625,164.77349853515625,165.36849975585938,162.25,164.0,49032000,AMZN
2022-03-28,168.99049377441406,168.99049377441406,169.03750610351562,164.89999389648438,164.97500610351562,59854000,AMZN
2022-03-29,169.31500244140625,169.31500244140625,170.8314971923828,167.86849975585938,170.38400268554688,66154000,AMZN
2022-03-30,166.30099487304688,166.30099487304688,168.95050048828125,165.5,168.50950622558594,56168000,AMZN
2022-03-31,162.99749755859375,162.99749755859375,166.4949951171875,162.95350646972656,166.44500732421875,59966000,AMZN
2022-04-01,163.55999755859375,163.55999755859375,165.82699584960938,162.3195037841797,164.14950561523438,57090000,AMZN
2022-04-04,168.34649658203125,168.34649658203125,168.39450073242188,163.20550537109375,164.125,49882000,AMZN
2022-04-05,164.05499267578125,164.05499267578125,168.11050415039062,163.26600646972656,167.7415008544922,53728000,AMZN
2022-04-06,158.75599670410156,158.75599670410156,162.1999969482422,157.25450134277344,161.65049743652344,79056000,AMZN
2022-04-07,157.7845001220703,157.7845001220703,160.07899475097656,154.51150512695312,158.39999389648438,68136000,AMZN
2022-04-08,154.4604949951172,154.4604949951172,157.36849975585938,154.2310028076172,156.75,46002000,AMZN
2022-04-11,151.1219940185547,151.1219940185547,154.13650512695312,150.5345001220703,152.71299743652344,52112000,AMZN
2022-04-12,150.78750610351562,150.78750610351562,155.0989990234375,150.38299560546875,153.6925048828125,55178000,AMZN
2022-04-13,155.54100036621094,155.54100036621094,156.02499389648438,149.60000610351562,150.01849365234375,53390000,AMZN
2022-04-14,151.7064971923828,151.7064971923828,155.89700317382812,151.4720001220703,155.38999938964844,51598000,AMZN
2022-04-18,152.78500366210938,152.78500366210938,154.0395050048828,150.25050354003906,151.52349853515625,46514000,AMZN
2022-04-19,158.11549377441406,158.11549377441406,158.6490020751953,151.55050659179688,152.0294952392578,54926000,AMZN
2022-04-20,153.9980010986328,153.9980010986328,157.6024932861328,153.60350036621094,157.6024932861328,59630000,AMZN
2022-04-21,148.29600524902344,148.29600524902344,156.73800659179688,147.58949279785156,154.71400451660156,63970000,AMZN
2022-04-22,144.35000610351562,144.35000610351562,149.61500549316406,143.69749450683594,148.25,73078000,AMZN
2022-04-25,146.07400512695312,146.07400512695312,146.22149658203125,142.30650329589844,144.0229949951172,61874000,AMZN
2022-04-26,139.39100646972656,139.39100646972656,144.8560028076172,138.92950439453125,144.8000030517578,77530000,AMZN
2022-04-27,138.16700744628906,138.16700744628906,141.94850158691406,135.7834930419922,140.19149780273438,71336000,AMZN
2022-04-28,144.59649658203125,144.59649658203125,145.9375,140.3000030517578,142.17799377441406,117316000,AMZN
2022-04-29,124.28150177001952,124.28150177001952,130.76100158691406,121.625,129.8489990234375,272662000,AMZN
2022-05-02,124.5,124.5,124.66799926757812,118.375,122.4010009765625,148788000,AMZN
2022-05-03,124.25350189208984,124.25350189208984,126.22049713134766,122.8249969482422,124.05349731445312,79134000,AMZN
2022-05-04,125.92849731445312,125.92849731445312,126.0,119.18299865722656,123.5999984741211,110746000,AMZN
2022-05-05,116.40699768066406,116.40699768066406,123.4990005493164,115.07250213623048,123.0,144392000,AMZN
2022-05-06,114.77249908447266,114.77249908447266,119.05049896240234,113.0814971923828,114.8499984741211,124260000,AMZN
2022-05-09,108.78900146484376,108.78900146484376,114.0,107.95700073242188,111.3125,128124000,AMZN
2022-05-10,108.85900115966795,108.85900115966795,112.64250183105467,107.1709976196289,111.25,105434000,AMZN
2022-05-11,105.37200164794922,105.37200164794922,110.15599822998048,104.42849731445312,108.10350036621094,109704000,AMZN
2022-05-12,106.93049621582033,106.93049621582033,110.78050231933594,102.40550231933594,102.75,132026000,AMZN
2022-05-13,113.05500030517578,113.05500030517578,113.18399810791016,107.8000030517578,109.06900024414062,93684000,AMZN
2022-05-16,110.8105010986328,110.8105010986328,113.99250030517578,110.35399627685548,113.0999984741211,74566000,AMZN
2022-05-17,115.36849975585938,115.36849975585938,115.8000030517578,111.27649688720705,113.2750015258789,76448000,AMZN
2022-05-18,107.1125030517578,107.1125030517578,112.85299682617188,106.2490005493164,111.4394989013672,108380000,AMZN
2022-05-19,107.31900024414062,107.31900024414062,110.03399658203124,106.19300079345705,106.28050231933594,88142000,AMZN
2022-05-20,107.59100341796876,107.59100341796876,109.89800262451172,105.0094985961914,109.56849670410156,99500000,AMZN
2022-05-23,107.55699920654295,107.55699920654295,108.81900024414062,103.9499969482422,108.46099853515624,107798000,AMZN
2022-05-24,104.0999984741211,104.0999984741211,105.4000015258789,101.26000213623048,104.0250015258789,102934000,AMZN
2022-05-25,106.7750015258789,106.7750015258789,108.1750030517578,103.6500015258789,103.65550231933594,93120000,AMZN
2022-05-26,111.07749938964844,111.07749938964844,112.66549682617188,107.45349884033205,107.97000122070312,93002000,AMZN
2022-05-27,115.14649963378906,115.14649963378906,115.18699645996094,112.62799835205078,113.5500030517578,93660000,AMZN
2022-05-31,120.20950317382812,120.20950317382812,121.99449920654295,115.6750030517578,116.27999877929688,144634000,AMZN
2022-06-01,121.68399810791016,121.68399810791016,125.1790008544922,120.62249755859376,122.25599670410156,127528000,AMZN
2022-06-02,125.51100158691406,125.51100158691406,125.61000061035156,120.04499816894533,121.68399810791016,100560000,AMZN
2022-06-03,122.3499984741211,122.3499984741211,124.4000015258789,121.04650115966795,124.1999969482422,97604000,AMZN
2022-06-06,124.79000091552734,124.79000091552734,128.99000549316406,123.80999755859376,125.25,135269000,AMZN
2022-06-07,123.0,123.0,124.0999984741211,120.62999725341795,122.01000213623048,85156700,AMZN
2022-06-08,121.18000030517578,121.18000030517578,123.75,120.75,122.61000061035156,64926600,AMZN
2022-06-09,116.1500015258789,116.1500015258789,121.3000030517578,116.0999984741211,119.98999786376952,67029800,AMZN
2022-06-10,109.6500015258789,109.6500015258789,114.5,109.0500030517578,113.41999816894533,87266000,AMZN
2022-06-13,103.66999816894533,103.66999816894533,106.54000091552734,101.86000061035156,104.19000244140624,99277700,AMZN
2022-06-14,102.30999755859376,102.30999755859376,104.87999725341795,101.43000030517578,104.19000244140624,69728800,AMZN
2022-06-15,107.66999816894533,107.66999816894533,109.05999755859376,103.52999877929688,103.86000061035156,85011100,AMZN
2022-06-16,103.66000366210938,103.66000366210938,104.58000183105467,102.01000213623048,104.47000122070312,82186300,AMZN
2022-06-17,106.22000122070312,106.22000122070312,106.9800033569336,102.51000213623048,102.8000030517578,99772100,AMZN
2022-06-21,108.68000030517578,108.68000030517578,111.62999725341795,103.55999755859376,108.1999969482422,70901200,AMZN
2022-06-22,108.9499969482422,108.9499969482422,112.12999725341795,107.0199966430664,107.43000030517578,60040100,AMZN
2022-06-23,112.44000244140624,112.44000244140624,113.0,107.93000030517578,110.38999938964844,64345300,AMZN
2022-06-24,116.45999908447266,116.45999908447266,116.70999908447266,111.43000030517578,112.37999725341795,69867600,AMZN
2022-06-27,113.22000122070312,113.22000122070312,117.9800033569336,112.6999969482422,117.08999633789062,62133200,AMZN
2022-06-28,107.4000015258789,107.4000015258789,114.8499984741211,107.04000091552734,113.5,74942900,AMZN
2022-06-29,108.91999816894533,108.91999816894533,110.98999786376952,106.91000366210938,107.37999725341795,66375300,AMZN
2022-06-30,106.20999908447266,106.20999908447266,108.18000030517578,102.5199966430664,108.11000061035156,97679400,AMZN
2022-07-01,109.55999755859376,109.55999755859376,109.75,105.8499984741211,106.29000091552734,73021200,AMZN
2022-07-05,113.5,113.5,114.08000183105467,106.31999969482422,107.5999984741211,76583700,AMZN
2022-07-06,114.33000183105467,114.33000183105467,115.4800033569336,112.01000213623048,113.20999908447266,66958900,AMZN
2022-07-07,116.33000183105467,116.33000183105467,116.98999786376952,113.48999786376952,113.8499984741211,57872300,AMZN
2022-07-08,115.54000091552734,115.54000091552734,116.58000183105467,113.69000244140624,114.5999984741211,45719700,AMZN
2022-07-11,111.75,111.75,114.3000030517578,110.87000274658205,114.08000183105467,53487600,AMZN
2022-07-12,109.22000122070312,109.22000122070312,113.2300033569336,108.33999633789062,112.16000366210938,54280300,AMZN
2022-07-13,110.4000015258789,110.4000015258789,111.77999877929688,106.01000213623048,107.02999877929688,61353800,AMZN
2022-07-14,110.62999725341795,110.62999725341795,111.18000030517578,107.58000183105467,110.23999786376952,51163100,AMZN
2022-07-15,113.5500030517578,113.5500030517578,115.58999633789062,111.58999633789062,112.5,84317800,AMZN
2022-07-18,113.76000213623048,113.76000213623048,117.23999786376952,113.1500015258789,115.0,59115400,AMZN
2022-07-19,118.20999908447266,118.20999908447266,118.9499969482422,114.02999877929688,115.6999969482422,60990000,AMZN
2022-07-20,122.7699966430664,122.7699966430664,123.4800033569336,118.31999969482422,118.62000274658205,71268300,AMZN
2022-07-21,124.62999725341795,124.62999725341795,124.8499984741211,121.26000213623048,123.1999969482422,60239900,AMZN
2022-07-22,122.41999816894533,122.41999816894533,125.5,121.3499984741211,125.01000213623048,51463800,AMZN
2022-07-25,121.13999938964844,121.13999938964844,123.63999938964844,120.02999877929688,122.6999969482422,50221300,AMZN
2022-07-26,114.80999755859376,114.80999755859376,118.1500015258789,114.52999877929688,115.79000091552734,67075100,AMZN
2022-07-27,120.97000122070312,120.97000122070312,121.9000015258789,117.16000366210938,117.30999755859376,61582000,AMZN
2022-07-28,122.27999877929688,122.27999877929688,122.83999633789062,118.08000183105467,121.56999969482422,82245500,AMZN
2022-07-29,134.9499969482422,134.9499969482422,137.64999389648438,132.41000366210938,134.89999389648438,148892900,AMZN
2022-08-01,135.38999938964844,135.38999938964844,138.8300018310547,133.50999450683594,134.9600067138672,76846900,AMZN
2022-08-02,134.16000366210938,134.16000366210938,137.44000244140625,134.08999633789062,134.72000122070312,61922400,AMZN
2022-08-03,139.52000427246094,139.52000427246094,140.49000549316406,136.0500030517578,136.2100067138672,71827800,AMZN
2022-08-04,142.57000732421875,142.57000732421875,143.55999755859375,139.5500030517578,140.5800018310547,70585000,AMZN
2022-08-05,140.8000030517578,140.8000030517578,142.86000061035156,139.60000610351562,140.10000610351562,50686900,AMZN
2022-08-08,139.41000366210938,139.41000366210938,144.22999572753906,138.2899932861328,142.0500030517578,52229000,AMZN
2022-08-09,137.8300018310547,137.8300018310547,138.9499969482422,136.2100067138672,138.0500030517578,40434700,AMZN
2022-08-10,142.69000244140625,142.69000244140625,144.60000610351562,141.00999450683594,142.89999389648438,54773800,AMZN
2022-08-11,140.63999938964844,140.63999938964844,144.49000549316406,139.75999450683594,143.86000061035156,44867300,AMZN
2022-08-12,143.5500030517578,143.5500030517578,143.57000732421875,140.1199951171875,142.0500030517578,47643500,AMZN
2022-08-15,143.17999267578125,143.17999267578125,143.75999450683594,141.49000549316406,142.8000030517578,39014600,AMZN
2022-08-16,144.77999877929688,144.77999877929688,146.57000732421875,142.0,143.91000366210938,59102900,AMZN
2022-08-17,142.10000610351562,142.10000610351562,143.3800048828125,140.77999877929688,142.69000244140625,48149800,AMZN
2022-08-18,142.3000030517578,142.3000030517578,142.77000427246094,140.3800048828125,141.32000732421875,37458700,AMZN
2022-08-19,138.22999572753906,138.22999572753906,141.11000061035156,137.91000366210938,140.47000122070312,47792800,AMZN
2022-08-22,133.22000122070312,133.22000122070312,136.32000732421875,132.85000610351562,135.72000122070312,50461500,AMZN
2022-08-23,133.6199951171875,133.6199951171875,134.99000549316406,132.9499969482422,133.41000366210938,36252100,AMZN
2022-08-24,133.8000030517578,133.8000030517578,135.47000122070312,132.10000610351562,132.75,38627000,AMZN
2022-08-25,137.27999877929688,137.27999877929688,137.4199981689453,134.27999877929688,135.25999450683594,37496300,AMZN
2022-08-26,130.75,130.75,137.8300018310547,130.5,136.5500030517578,53322700,AMZN
2022-08-29,129.7899932861328,129.7899932861328,131.9499969482422,128.77000427246094,129.89999389648438,48101600,AMZN
2022-08-30,128.72999572753906,128.72999572753906,132.07000732421875,126.8499984741211,131.25,49203000,AMZN
2022-08-31,126.7699966430664,126.7699966430664,130.58999633789062,126.73999786376952,129.4499969482422,53648700,AMZN
2022-09-01,127.81999969482422,127.81999969482422,128.02000427246094,123.66000366210938,126.0,56636100,AMZN
2022-09-02,127.51000213623048,127.51000213623048,131.3800048828125,126.38999938964844,129.5,57429800,AMZN
2022-09-06,126.11000061035156,126.11000061035156,128.6199951171875,124.73999786376952,127.91999816894533,43888600,AMZN
2022-09-07,129.47999572753906,129.47999572753906,129.82000732421875,125.4000015258789,126.12000274658205,47900300,AMZN
2022-09-08,129.82000732421875,129.82000732421875,130.27999877929688,127.0999984741211,127.72000122070312,43988500,AMZN
2022-09-09,133.27000427246094,133.27000427246094,133.69000244140625,130.75999450683594,130.91000366210938,49387600,AMZN
2022-09-12,136.4499969482422,136.4499969482422,136.49000549316406,134.0,134.10000610351562,53826900,AMZN
2022-09-13,126.81999969482422,126.81999969482422,131.39999389648438,126.2699966430664,131.00999450683594,72694000,AMZN
2022-09-14,128.5500030517578,128.5500030517578,128.83999633789062,126.33000183105467,127.36000061035156,45316800,AMZN
2022-09-15,126.27999877929688,126.27999877929688,130.3699951171875,125.5,127.37999725341795,52887200,AMZN
2022-09-16,123.52999877929688,123.52999877929688,123.87000274658205,120.6999969482422,122.77999877929688,115667800,AMZN
2022-09-19,124.66000366210938,124.66000366210938,124.70999908447266,121.8000030517578,122.16000366210938,47279700,AMZN
2022-09-20,122.19000244140624,122.19000244140624,124.4000015258789,121.13999938964844,123.3499984741211,47698400,AMZN
2022-09-21,118.54000091552734,118.54000091552734,123.76000213623048,118.4499969482422,122.48999786376952,58498900,AMZN
2022-09-22,117.30999755859376,117.30999755859376,118.79000091552734,116.26000213623048,117.08000183105467,55229200,AMZN
2022-09-23,113.77999877929688,113.77999877929688,116.0500030517578,112.05999755859376,116.0,65126700,AMZN
2022-09-26,115.1500015258789,115.1500015258789,117.33999633789062,113.12999725341795,113.3000030517578,62723300,AMZN
2022-09-27,114.41000366210938,114.41000366210938,118.31999969482422,113.0500030517578,117.1999969482422,60094700,AMZN
2022-09-28,118.01000213623048,118.01000213623048,118.6999969482422,113.8000030517578,114.37999725341795,55763800,AMZN
2022-09-29,114.8000030517578,114.8000030517578,116.06999969482422,113.05999755859376,115.5999984741211,58969700,AMZN
2022-09-30,113.0,113.0,116.91999816894533,112.83999633789062,114.08000183105467,59479600,AMZN
2022-10-03,115.87999725341795,115.87999725341795,116.91000366210938,112.4499969482422,113.58000183105467,50941900,AMZN
2022-10-04,121.08999633789062,121.08999633789062,123.0,119.79000091552734,119.88999938964844,62812600,AMZN
2022-10-05,120.9499969482422,120.9499969482422,121.75,117.69000244140624,118.58000183105467,48217500,AMZN
2022-10-06,120.3000030517578,120.3000030517578,121.52999877929688,119.5,120.7699966430664,42253800,AMZN
2022-10-07,114.55999755859376,114.55999755859376,118.16999816894533,113.87999725341795,118.0,54678000,AMZN
2022-10-10,113.66999816894533,113.66999816894533,116.25,112.43000030517578,115.0999984741211,42339700,AMZN
2022-10-11,112.20999908447266,112.20999908447266,115.4800033569336,110.38999938964844,112.70999908447266,56432200,AMZN
2022-10-12,112.9000015258789,112.9000015258789,113.83000183105467,111.4000015258789,112.48999786376952,45728700,AMZN
2022-10-13,112.52999877929688,112.52999877929688,113.44000244140624,105.3499984741211,107.87999725341795,86868100,AMZN
2022-10-14,106.9000015258789,106.9000015258789,114.95999908447266,106.5999984741211,114.0999984741211,67737300,AMZN
2022-10-17,113.79000091552734,113.79000091552734,114.19000244140624,110.08999633789062,110.11000061035156,62782000,AMZN
2022-10-18,116.36000061035156,116.36000061035156,119.5199966430664,114.79000091552734,119.05999755859376,65607400,AMZN
2022-10-19,115.06999969482422,115.06999969482422,116.58999633789062,113.22000122070312,114.70999908447266,47198100,AMZN
2022-10-20,115.25,115.25,118.23999786376952,113.51000213623048,113.83000183105467,48795100,AMZN
2022-10-21,119.31999969482422,119.31999969482422,119.58999633789062,114.5,114.79000091552734,55660500,AMZN
2022-10-24,119.81999969482422,119.81999969482422,120.38999938964844,116.56999969482422,119.9800033569336,49531500,AMZN
2022-10-25,120.5999984741211,120.5999984741211,121.31999969482422,118.9499969482422,119.6500015258789,50934600,AMZN
2022-10-26,115.66000366210938,115.66000366210938,119.3499984741211,114.76000213623048,116.0,68802300,AMZN
2022-10-27,110.95999908447266,110.95999908447266,114.12000274658205,109.7699966430664,113.91999816894533,129605400,AMZN
2022-10-28,103.41000366210938,103.41000366210938,103.95999908447266,97.66000366210938,97.91000366210938,223133400,AMZN
2022-10-31,102.44000244140624,102.44000244140624,104.87000274658205,100.73999786376952,103.55999755859376,99251400,AMZN
2022-11-01,96.79000091552734,96.79000091552734,104.58000183105467,96.05999755859376,103.98999786376952,153370000,AMZN
2022-11-02,92.12000274658205,92.12000274658205,97.73999786376952,92.01000213623048,97.31999969482422,135761800,AMZN
2022-11-03,89.30000305175781,89.30000305175781,93.5,89.0199966430664,92.47000122070312,136683300,AMZN
2022-11-04,90.9800033569336,90.9800033569336,92.44000244140624,88.04000091552734,91.48999786376952,129101300,AMZN
2022-11-07,90.52999877929688,90.52999877929688,92.0999984741211,89.04000091552734,91.9499969482422,77495700,AMZN
2022-11-08,89.9800033569336,89.9800033569336,91.72000122070312,88.2300033569336,90.79000091552734,88703400,AMZN
2022-11-09,86.13999938964844,86.13999938964844,89.4800033569336,85.87000274658203,89.47000122070312,90796200,AMZN
2022-11-10,96.62999725341795,96.62999725341795,98.69000244140624,91.6500015258789,92.94000244140624,173414900,AMZN
2022-11-11,100.79000091552734,100.79000091552734,101.19000244140624,96.66000366210938,97.87999725341795,111590500,AMZN
2022-11-14,98.48999786376952,98.48999786376952,100.12000274658205,97.29000091552734,98.7699966430664,99533100,AMZN
2022-11-15,98.94000244140624,98.94000244140624,103.79000091552734,97.33999633789062,103.20999908447266,111336300,AMZN
2022-11-16,97.12000274658205,97.12000274658205,98.48999786376952,95.54000091552734,96.8499984741211,87958800,AMZN
2022-11-17,94.8499984741211,94.8499984741211,96.97000122070312,94.02999877929688,95.37000274658205,82617900,AMZN
2022-11-18,94.13999938964844,94.13999938964844,95.98999786376952,92.4800033569336,95.9499969482422,72428200,AMZN
2022-11-21,92.45999908447266,92.45999908447266,95.0199966430664,90.58999633789062,93.97000122070312,84330300,AMZN
2022-11-22,93.1999969482422,93.1999969482422,93.3499984741211,90.87000274658205,92.62000274658205,62192000,AMZN
2022-11-23,94.12999725341795,94.12999725341795,94.58000183105467,92.83000183105467,93.23999786376952,59414700,AMZN
2022-11-25,93.41000366210938,93.41000366210938,94.43000030517578,93.06999969482422,93.79000091552734,35088600,AMZN
2022-11-28,93.9499969482422,93.9499969482422,96.4000015258789,93.43000030517578,93.93000030517578,74943100,AMZN
2022-11-29,92.41999816894533,92.41999816894533,94.41000366210938,91.44000244140624,94.04000091552734,65567300,AMZN
2022-11-30,96.54000091552734,96.54000091552734,96.54000091552734,91.52999877929688,92.47000122070312,102805800,AMZN
2022-12-01,95.5,95.5,97.2300033569336,94.91999816894533,96.98999786376952,68488000,AMZN
2022-12-02,94.12999725341795,94.12999725341795,95.36000061035156,93.77999877929688,94.4800033569336,72496400,AMZN
2022-12-05,91.01000213623048,91.01000213623048,94.05999755859376,90.81999969482422,93.0500030517578,71535500,AMZN
2022-12-06,88.25,88.25,91.04000091552734,87.9000015258789,90.5,75503600,AMZN
2022-12-07,88.45999908447266,88.45999908447266,89.88999938964844,87.4800033569336,88.33999633789062,68086900,AMZN
2022-12-08,90.3499984741211,90.3499984741211,90.86000061035156,87.87999725341797,89.23999786376953,73305900,AMZN
2022-12-09,89.08999633789062,89.08999633789062,90.3000030517578,88.62999725341797,88.9000015258789,67398500,AMZN
2022-12-12,90.5500030517578,90.5500030517578,90.58000183105467,87.87000274658203,89.20999908447266,61999800,AMZN
2022-12-13,92.48999786376952,92.48999786376952,96.25,90.5199966430664,95.2300033569336,100212000,AMZN
2022-12-14,91.58000183105467,91.58000183105467,93.45999908447266,89.87000274658203,92.5,70298000,AMZN
2022-12-15,88.44999694824219,88.44999694824219,89.97000122070312,87.47000122070312,89.88999938964844,84802900,AMZN
2022-12-16,87.86000061035156,87.86000061035156,89.3499984741211,86.7300033569336,88.2699966430664,146144100,AMZN
2022-12-19,84.91999816894531,84.91999816894531,87.62999725341797,84.51000213623047,87.51000213623047,83531500,AMZN
2022-12-20,85.19000244140625,85.19000244140625,86.61000061035156,84.33000183105469,85.33000183105469,74348300,AMZN
2022-12-21,86.7699966430664,86.7699966430664,87.2300033569336,85.20999908447266,86.18000030517578,59267200,AMZN
2022-12-22,83.79000091552734,83.79000091552734,85.68000030517578,82.25,85.5199966430664,81431300,AMZN
2022-12-23,85.25,85.25,85.77999877929688,82.93000030517578,83.25,57433700,AMZN
2022-12-27,83.04000091552734,83.04000091552734,85.3499984741211,83.0,84.97000122070312,57284000,AMZN
2022-12-28,81.81999969482422,81.81999969482422,83.4800033569336,81.69000244140625,82.80000305175781,58228600,AMZN
2022-12-29,84.18000030517578,84.18000030517578,84.55000305175781,82.55000305175781,82.87000274658203,54995900,AMZN
2022-12-30,84.0,84.0,84.05000305175781,82.47000122070312,83.12000274658203,62401200,AMZN
2023-01-03,85.81999969482422,85.81999969482422,86.95999908447266,84.20999908447266,85.45999908447266,76706000,AMZN
2023-01-04,85.13999938964844,85.13999938964844,86.9800033569336,83.36000061035156,86.55000305175781,68885100,AMZN
2023-01-05,83.12000274658203,83.12000274658203,85.41999816894531,83.06999969482422,85.33000183105469,67930800,AMZN
2023-01-06,86.08000183105469,86.08000183105469,86.4000015258789,81.43000030517578,83.02999877929688,83303400,AMZN
2023-01-09,87.36000061035156,87.36000061035156,89.4800033569336,87.08000183105469,87.45999908447266,65266100,AMZN
2023-01-10,89.87000274658203,89.87000274658203,90.19000244140624,87.29000091552734,87.56999969482422,67756600,AMZN
2023-01-11,95.08999633789062,95.08999633789062,95.26000213623048,90.93000030517578,90.93000030517578,103126200,AMZN
2023-01-12,95.2699966430664,95.2699966430664,97.19000244140624,93.5,96.93000030517578,85254800,AMZN
2023-01-13,98.12000274658205,98.12000274658205,98.37000274658205,94.12000274658205,94.18000030517578,85549400,AMZN
2023-01-17,96.0500030517578,96.0500030517578,98.88999938964844,95.7300033569336,98.68000030517578,72755000,AMZN
2023-01-18,95.45999908447266,95.45999908447266,99.31999969482422,95.37999725341795,97.25,79570400,AMZN
2023-01-19,93.68000030517578,93.68000030517578,95.44000244140624,92.86000061035156,94.73999786376952,69002700,AMZN
2023-01-20,97.25,97.25,97.3499984741211,93.1999969482422,93.86000061035156,67481500,AMZN
2023-01-23,97.5199966430664,97.5199966430664,97.77999877929688,95.86000061035156,97.55999755859376,76501100,AMZN
2023-01-24,96.31999969482422,96.31999969482422,98.08999633789062,96.0,96.93000030517578,66929500,AMZN
2023-01-25,97.18000030517578,97.18000030517578,97.23999786376952,91.5199966430664,92.55999755859376,94261600,AMZN
2023-01-26,99.22000122070312,99.22000122070312,99.48999786376952,96.91999816894533,98.23999786376952,68523600,AMZN
2023-01-27,102.23999786376952,102.23999786376952,103.48999786376952,99.52999877929688,99.52999877929688,87775600,AMZN
2023-01-30,100.5500030517578,100.5500030517578,101.73999786376952,99.01000213623048,101.08999633789062,70691900,AMZN
2023-01-31,103.12999725341795,103.12999725341795,103.3499984741211,101.13999938964844,101.16000366210938,66527300,AMZN
2023-02-01,105.1500015258789,105.1500015258789,106.23999786376952,101.23999786376952,102.52999877929688,80450100,AMZN
2023-02-02,112.91000366210938,112.91000366210938,114.0,108.87999725341795,110.25,158154200,AMZN
2023-02-03,103.38999938964844,103.38999938964844,108.77999877929688,102.5199966430664,105.26000213623048,144374800,AMZN
2023-02-06,102.18000030517578,102.18000030517578,103.9499969482422,100.6500015258789,102.93000030517578,81945200,AMZN
2023-02-07,102.11000061035156,102.11000061035156,102.41000366210938,98.08000183105467,101.16999816894533,119501300,AMZN
2023-02-08,100.0500030517578,100.0500030517578,102.66999816894533,98.77999877929688,102.04000091552734,75878300,AMZN
2023-02-09,98.23999786376952,98.23999786376952,101.77999877929688,97.56999969482422,101.31999969482422,64622500,AMZN
2023-02-10,97.61000061035156,97.61000061035156,98.81999969482422,96.2300033569336,97.55999755859376,52740100,AMZN
2023-02-13,99.54000091552734,99.54000091552734,99.68000030517578,96.91000366210938,97.8499984741211,52841500,AMZN
2023-02-14,99.6999969482422,99.6999969482422,100.91999816894533,97.5199966430664,98.41000366210938,56202900,AMZN
2023-02-15,101.16000366210938,101.16000366210938,101.16999816894533,98.4499969482422,99.08999633789062,47957600,AMZN
2023-02-16,98.1500015258789,98.1500015258789,100.62999725341795,98.0999984741211,99.20999908447266,56339200,AMZN
2023-02-17,97.1999969482422,97.1999969482422,97.94000244140624,95.6500015258789,97.8000030517578,60029400,AMZN
2023-02-21,94.58000183105467,94.58000183105467,95.61000061035156,94.2699966430664,95.33999633789062,56580400,AMZN
2023-02-22,95.79000091552734,95.79000091552734,97.01000213623048,94.8000030517578,95.0999984741211,59534100,AMZN
2023-02-23,95.81999969482422,95.81999969482422,96.43000030517578,93.66999816894533,96.12000274658205,48467000,AMZN
2023-02-24,93.5,93.5,94.13999938964844,92.31999969482422,93.52999877929688,57053800,AMZN
2023-02-27,93.76000213623048,93.76000213623048,94.77999877929688,93.13999938964844,94.27999877929688,47470300,AMZN
2023-02-28,94.2300033569336,94.2300033569336,94.69000244140624,92.91999816894533,93.13999938964844,43959300,AMZN
2023-03-01,92.16999816894533,92.16999816894533,94.68000030517578,91.58999633789062,93.87000274658205,52299500,AMZN
2023-03-02,92.12999725341795,92.12999725341795,92.2300033569336,90.38999938964844,91.41000366210938,55509400,AMZN
2023-03-03,94.9000015258789,94.9000015258789,94.94000244140624,92.66000366210938,92.73999786376952,55759600,AMZN
2023-03-06,93.75,93.75,96.5500030517578,93.73999786376952,95.19000244140624,52112400,AMZN
2023-03-07,93.5500030517578,93.5500030517578,95.08999633789062,92.77999877929688,94.05999755859376,49100700,AMZN
2023-03-08,93.91999816894533,93.91999816894533,94.16999816894533,92.18000030517578,93.5999984741211,44899100,AMZN
2023-03-09,92.25,92.25,96.20999908447266,92.18000030517578,93.68000030517578,56218700,AMZN
2023-03-10,90.7300033569336,90.7300033569336,93.56999969482422,90.25,92.66999816894533,69827500,AMZN
2023-03-13,92.43000030517578,92.43000030517578,94.0199966430664,88.12000274658203,89.97000122070312,72397100,AMZN
2023-03-14,94.87999725341795,94.87999725341795,95.06999969482422,92.70999908447266,93.83000183105467,60912700,AMZN
2023-03-15,96.1999969482422,96.1999969482422,96.66999816894533,93.06999969482422,93.22000122070312,70731800,AMZN
2023-03-16,100.04000091552734,100.04000091552734,100.98999786376952,95.61000061035156,95.75,84446900,AMZN
2023-03-17,98.9499969482422,98.9499969482422,100.66000366210938,97.45999908447266,99.79000091552734,87300200,AMZN
2023-03-20,97.70999908447266,97.70999908447266,98.4800033569336,95.6999969482422,98.41000366210938,62388900,AMZN
2023-03-21,100.61000061035156,100.61000061035156,100.8499984741211,98.0,98.13999938964844,58597300,AMZN
2023-03-22,98.6999969482422,98.6999969482422,102.0999984741211,98.61000061035156,100.4499969482422,57475400,AMZN
2023-03-23,98.70999908447266,98.70999908447266,101.05999755859376,97.62000274658205,100.43000030517578,57559300,AMZN
2023-03-24,98.12999725341795,98.12999725341795,98.3000030517578,96.4000015258789,98.06999969482422,56095400,AMZN
2023-03-27,98.04000091552734,98.04000091552734,99.33999633789062,97.08000183105467,99.06999969482422,46721300,AMZN
2023-03-28,97.23999786376952,97.23999786376952,98.44000244140624,96.29000091552734,98.11000061035156,38720100,AMZN
2023-03-29,100.25,100.25,100.41999816894533,98.55999755859376,98.69000244140624,49783300,AMZN
2023-03-30,102.0,102.0,103.04000091552734,101.01000213623048,101.5500030517578,53633400,AMZN
2023-03-31,103.29000091552734,103.29000091552734,103.48999786376952,101.9499969482422,102.16000366210938,56750300,AMZN
2023-04-03,102.41000366210938,102.41000366210938,103.29000091552734,101.43000030517578,102.3000030517578,41135700,AMZN
2023-04-04,103.9499969482422,103.9499969482422,104.1999969482422,102.11000061035156,102.75,48662500,AMZN
2023-04-05,101.0999984741211,101.0999984741211,103.91000366210938,100.75,103.91000366210938,45175400,AMZN
2023-04-06,102.05999755859376,102.05999755859376,102.37999725341795,99.8000030517578,100.75,43808000,AMZN
2023-04-10,102.16999816894533,102.16999816894533,102.1999969482422,99.56999969482422,100.95999908447266,37261200,AMZN
2023-04-11,99.91999816894533,99.91999816894533,101.0,99.01000213623048,100.8000030517578,60417800,AMZN
2023-04-12,97.83000183105467,97.83000183105467,100.51000213623048,97.70999908447266,100.4000015258789,56735000,AMZN
2023-04-13,102.4000015258789,102.4000015258789,102.56999969482422,98.70999908447266,98.9499969482422,67925100,AMZN
2023-04-14,102.51000213623048,102.51000213623048,103.1999969482422,101.11000061035156,102.06999969482422,51450500,AMZN
2023-04-17,102.73999786376952,102.73999786376952,103.7300033569336,101.58999633789062,103.16000366210938,39919500,AMZN
2023-04-18,102.3000030517578,102.3000030517578,104.1999969482422,101.5199966430664,103.9499969482422,39790500,AMZN
2023-04-19,104.3000030517578,104.3000030517578,105.12000274658205,101.38999938964844,101.58000183105467,58398900,AMZN
2023-04-20,103.80999755859376,103.80999755859376,105.25,103.20999908447266,103.52999877929688,57696900,AMZN
2023-04-21,106.95999908447266,106.95999908447266,108.1500015258789,105.08000183105467,106.0999984741211,86774200,AMZN
2023-04-24,106.20999908447266,106.20999908447266,109.2300033569336,105.06999969482422,107.66000366210938,69575600,AMZN
2023-04-25,102.56999969482422,102.56999969482422,105.4499969482422,102.4499969482422,104.91000366210938,65026800,AMZN
2023-04-26,104.9800033569336,104.9800033569336,106.62000274658205,104.0999984741211,105.04000091552734,73803800,AMZN
2023-04-27,109.81999969482422,109.81999969482422,110.86000061035156,106.8000030517578,108.16000366210938,149961200,AMZN
2023-04-28,105.4499969482422,105.4499969482422,109.4800033569336,104.33000183105467,107.7300033569336,130715900,AMZN
2023-05-01,102.0500030517578,102.0500030517578,105.2300033569336,101.81999969482422,104.9499969482422,74728100,AMZN
2023-05-02,103.62999725341795,103.62999725341795,103.9000015258789,101.1500015258789,101.47000122070312,73469400,AMZN
2023-05-03,103.6500015258789,103.6500015258789,105.95999908447266,103.27999877929688,103.73999786376952,65051900,AMZN
2023-05-04,104.0,104.0,105.38999938964844,103.30999755859376,104.04000091552734,45345500,AMZN
2023-05-05,105.66000366210938,105.66000366210938,105.76000213623048,103.5500030517578,104.2699966430664,56951700,AMZN
2023-05-08,105.83000183105467,105.83000183105467,106.0999984741211,104.6999969482422,105.04000091552734,49430900,AMZN
2023-05-09,106.62000274658205,106.62000274658205,106.79000091552734,105.16000366210938,105.4800033569336,44089400,AMZN
2023-05-10,110.19000244140624,110.19000244140624,110.66999816894533,108.0500030517578,108.0999984741211,78627600,AMZN
2023-05-11,112.18000030517578,112.18000030517578,113.27999877929688,110.48999786376952,111.02999877929688,74924800,AMZN
2023-05-12,110.26000213623048,110.26000213623048,112.63999938964844,109.31999969482422,112.16000366210938,49852700,AMZN
2023-05-15,111.1999969482422,111.1999969482422,112.29000091552734,109.25,111.1500015258789,53011100,AMZN
2023-05-16,113.4000015258789,113.4000015258789,114.79000091552734,111.0500030517578,111.0500030517578,71472900,AMZN
2023-05-17,115.5,115.5,115.83000183105467,114.22000122070312,114.88999938964844,65655200,AMZN
2023-05-18,118.1500015258789,118.1500015258789,118.5999984741211,116.33999633789062,116.69000244140624,73174100,AMZN
2023-05-19,116.25,116.25,118.30999755859376,115.6999969482422,118.16000366210938,55056300,AMZN
2023-05-22,115.01000213623048,115.01000213623048,116.7699966430664,114.25,116.7699966430664,70741100,AMZN
2023-05-23,114.98999786376952,114.98999786376952,117.13999938964844,113.77999877929688,114.2699966430664,67576300,AMZN
2023-05-24,116.75,116.75,117.33999633789062,115.0199966430664,115.3499984741211,63487900,AMZN
2023-05-25,115.0,115.0,116.87000274658205,114.30999755859376,116.62999725341795,66496700,AMZN
2023-05-26,120.11000061035156,120.11000061035156,121.5,116.0199966430664,116.04000091552734,96779900,AMZN
2023-05-30,121.66000366210938,121.66000366210938,122.91999816894533,119.86000061035156,122.37000274658205,64314800,AMZN
2023-05-31,120.58000183105467,120.58000183105467,122.04000091552734,119.16999816894533,121.4499969482422,72800800,AMZN
2023-06-01,122.7699966430664,122.7699966430664,123.48999786376952,119.93000030517578,120.69000244140624,54375100,AMZN
2023-06-02,124.25,124.25,126.38999938964844,124.0199966430664,124.91999816894533,61264400,AMZN
2023-06-05,125.3000030517578,125.3000030517578,125.8000030517578,123.02999877929688,123.36000061035156,47950100,AMZN
2023-06-06,126.61000061035156,126.61000061035156,127.4000015258789,125.0,125.06999969482422,45695200,AMZN
2023-06-07,121.2300033569336,121.2300033569336,127.37000274658205,120.62999725341795,127.01000213623048,95663300,AMZN
2023-06-08,124.25,124.25,125.62999725341795,122.26000213623048,123.01000213623048,62159300,AMZN
2023-06-09,123.43000030517578,123.43000030517578,125.8000030517578,123.19000244140624,124.08000183105467,51396000,AMZN
2023-06-12,126.56999969482422,126.56999969482422,126.77999877929688,123.52999877929688,124.0199966430664,51338000,AMZN
2023-06-13,126.66000366210938,126.66000366210938,128.41000366210938,125.18000030517578,128.1199951171875,50564800,AMZN
2023-06-14,126.41999816894533,126.41999816894533,126.9499969482422,124.12000274658205,126.6999969482422,52422500,AMZN
2023-06-15,127.11000061035156,127.11000061035156,127.69000244140624,124.31999969482422,125.20999908447266,60458500,AMZN
2023-06-16,125.48999786376952,125.48999786376952,127.9000015258789,125.3000030517578,127.70999908447266,84247100,AMZN
2023-06-20,125.77999877929688,125.77999877929688,127.25,124.5,124.97000122070312,56930100,AMZN
2023-06-21,124.83000183105467,124.83000183105467,126.7300033569336,123.8499984741211,125.63999938964844,52137700,AMZN
2023-06-22,130.14999389648438,130.14999389648438,130.3300018310547,125.13999938964844,125.30999755859376,90354600,AMZN
2023-06-23,129.3300018310547,129.3300018310547,130.83999633789062,128.27999877929688,129.11000061035156,71927800,AMZN
2023-06-26,127.33000183105467,127.33000183105467,131.49000549316406,127.0999984741211,129.3300018310547,59989300,AMZN
2023-06-27,129.17999267578125,129.17999267578125,130.08999633789062,127.5500030517578,128.6300048828125,46801000,AMZN
2023-06-28,129.0399932861328,129.0399932861328,131.47999572753906,128.44000244140625,128.94000244140625,52149500,AMZN
2023-06-29,127.9000015258789,127.9000015258789,129.25999450683594,127.26000213623048,128.77000427246094,40761000,AMZN
2023-06-30,130.36000061035156,130.36000061035156,131.25,128.9499969482422,129.47000122070312,54350700,AMZN
2023-07-03,130.22000122070312,130.22000122070312,131.85000610351562,130.07000732421875,130.82000732421875,28264800,AMZN
2023-07-05,130.3800048828125,130.3800048828125,131.39999389648438,129.63999938964844,130.24000549316406,35895400,AMZN
2023-07-06,128.36000061035156,128.36000061035156,128.72999572753906,127.37000274658205,128.25,40639900,AMZN
2023-07-07,129.77999877929688,129.77999877929688,130.97000122070312,128.1300048828125,128.58999633789062,41992300,AMZN
2023-07-10,127.12999725341795,127.12999725341795,129.27999877929688,125.91999816894533,129.07000732421875,61889300,AMZN
2023-07-11,128.77999877929688,128.77999877929688,129.77000427246094,127.3499984741211,127.75,49951500,AMZN
2023-07-12,130.8000030517578,130.8000030517578,131.25999450683594,128.8300018310547,130.30999755859375,54022800,AMZN
2023-07-13,134.3000030517578,134.3000030517578,134.6699981689453,132.7100067138672,134.0399932861328,61170900,AMZN
2023-07-14,134.67999267578125,134.67999267578125,136.64999389648438,134.05999755859375,134.05999755859375,54487100,AMZN
2023-07-17,133.55999755859375,133.55999755859375,135.6199951171875,133.2100067138672,134.55999755859375,48450200,AMZN
2023-07-18,132.8300018310547,132.8300018310547,133.86000061035156,131.35000610351562,132.7100067138672,54882900,AMZN
2023-07-19,135.36000061035156,135.36000061035156,135.99000549316406,132.52999877929688,133.38999938964844,54531000,AMZN
2023-07-20,129.9600067138672,129.9600067138672,134.7899932861328,129.3300018310547,134.07000732421875,59820600,AMZN
2023-07-21,130.0,130.0,131.3699951171875,128.4199981689453,131.33999633789062,133307300,AMZN
2023-07-24,128.8000030517578,128.8000030517578,131.66000366210938,128.35000610351562,130.30999755859375,45591100,AMZN
2023-07-25,129.1300048828125,129.1300048828125,129.5800018310547,128.52999877929688,129.30999755859375,39236700,AMZN
2023-07-26,128.14999389648438,128.14999389648438,129.0800018310547,126.11000061035156,126.51000213623048,53910100,AMZN
2023-07-27,128.25,128.25,132.6300048828125,127.79000091552734,131.0,52610700,AMZN
2023-07-28,132.2100067138672,132.2100067138672,133.00999450683594,129.3300018310547,129.69000244140625,46317400,AMZN
2023-07-31,133.67999267578125,133.67999267578125,133.8699951171875,132.3800048828125,133.1999969482422,41901500,AMZN
2023-08-01,131.69000244140625,131.69000244140625,133.69000244140625,131.6199951171875,133.5500030517578,42098500,AMZN
2023-08-02,128.2100067138672,128.2100067138672,130.22999572753906,126.81999969482422,130.14999389648438,51027600,AMZN
2023-08-03,128.91000366210938,128.91000366210938,129.83999633789062,126.41000366210938,127.4800033569336,88585200,AMZN
2023-08-04,139.57000732421875,139.57000732421875,143.6300048828125,139.32000732421875,141.05999755859375,153128500,AMZN
2023-08-07,142.22000122070312,142.22000122070312,142.5399932861328,138.9499969482422,140.99000549316406,71213100,AMZN
2023-08-08,139.94000244140625,139.94000244140625,140.83999633789062,138.4199981689453,140.6199951171875,51710500,AMZN
2023-08-09,137.85000610351562,137.85000610351562,140.32000732421875,137.10000610351562,139.97000122070312,50017300,AMZN
2023-08-10,138.55999755859375,138.55999755859375,140.41000366210938,137.49000549316406,139.07000732421875,58928400,AMZN
2023-08-11,138.41000366210938,138.41000366210938,139.3300018310547,137.0,137.39999389648438,42905800,AMZN
2023-08-14,140.57000732421875,140.57000732421875,140.58999633789062,137.75,138.3000030517578,47148700,AMZN
2023-08-15,137.6699981689453,137.6699981689453,141.27999877929688,137.22999572753906,140.0500030517578,42781500,AMZN
2023-08-16,135.07000732421875,135.07000732421875,137.27000427246094,135.00999450683594,137.19000244140625,41675900,AMZN
2023-08-17,133.97999572753906,133.97999572753906,136.08999633789062,133.52999877929688,135.4600067138672,48354100,AMZN
2023-08-18,133.22000122070312,133.22000122070312,134.07000732421875,131.14999389648438,131.6199951171875,48497700,AMZN
2023-08-21,134.67999267578125,134.67999267578125,135.19000244140625,132.7100067138672,133.74000549316406,41442500,AMZN
2023-08-22,134.25,134.25,135.64999389648438,133.72999572753906,135.0800018310547,32905400,AMZN
2023-08-23,135.52000427246094,135.52000427246094,135.9499969482422,133.22000122070312,134.5,42801000,AMZN
2023-08-24,131.83999633789062,131.83999633789062,136.77999877929688,131.8300018310547,136.39999389648438,43646300,AMZN
2023-08-25,133.25999450683594,133.25999450683594,133.8699951171875,130.5800018310547,132.47000122070312,44147500,AMZN
2023-08-28,133.13999938964844,133.13999938964844,133.9499969482422,131.85000610351562,133.77999877929688,34108400,AMZN
2023-08-29,134.91000366210938,134.91000366210938,135.13999938964844,133.25,133.3800048828125,38646100,AMZN
2023-08-30,135.07000732421875,135.07000732421875,135.67999267578125,133.9199981689453,134.92999267578125,36137000,AMZN
2023-08-31,138.00999450683594,138.00999450683594,138.7899932861328,135.0,135.05999755859375,58781300,AMZN
2023-09-01,138.1199951171875,138.1199951171875,139.9600067138672,136.8800048828125,139.4600067138672,40991500,AMZN
2023-09-05,137.27000427246094,137.27000427246094,137.8000030517578,135.82000732421875,137.72999572753906,40636700,AMZN
2023-09-06,135.36000061035156,135.36000061035156,137.4499969482422,134.61000061035156,136.32000732421875,41785500,AMZN
2023-09-07,137.85000610351562,137.85000610351562,138.02999877929688,133.16000366210938,133.89999389648438,48498900,AMZN
2023-09-08,138.22999572753906,138.22999572753906,138.85000610351562,136.75,136.86000061035156,38348200,AMZN
2023-09-11,143.10000610351562,143.10000610351562,143.6199951171875,138.63999938964844,138.75,56764500,AMZN
2023-09-12,141.22999572753906,141.22999572753906,143.0,140.61000061035156,142.32000732421875,42668500,AMZN
2023-09-13,144.85000610351562,144.85000610351562,144.97999572753906,140.8699951171875,140.9499969482422,60465200,AMZN
2023-09-14,144.72000122070312,144.72000122070312,145.86000061035156,142.9499969482422,145.0800018310547,64033600,AMZN
2023-09-15,140.38999938964844,140.38999938964844,143.57000732421875,140.08999633789062,142.69000244140625,102909300,AMZN
2023-09-18,139.97999572753906,139.97999572753906,141.75,139.22000122070312,140.47999572753906,42823500,AMZN
2023-09-19,137.6300048828125,137.6300048828125,138.83999633789062,135.55999755859375,138.6999969482422,61482500,AMZN
2023-09-20,135.2899932861328,135.2899932861328,139.3699951171875,135.1999969482422,138.5500030517578,46263700,AMZN
2023-09-21,129.3300018310547,129.3300018310547,132.24000549316406,129.30999755859375,131.94000244140625,70343300,AMZN
2023-09-22,129.1199951171875,129.1199951171875,132.02999877929688,128.52000427246094,131.11000061035156,59904300,AMZN
2023-09-25,131.27000427246094,131.27000427246094,131.77999877929688,128.77000427246094,129.36000061035156,46017800,AMZN
2023-09-26,125.9800033569336,125.9800033569336,130.38999938964844,125.27999877929688,130.1199951171875,73048200,AMZN
2023-09-27,125.9800033569336,125.9800033569336,127.4800033569336,124.12999725341795,125.76000213623048,66553400,AMZN
2023-09-28,125.9800033569336,125.9800033569336,126.58000183105467,123.04000091552734,124.04000091552734,54555000,AMZN
2023-09-29,127.12000274658205,127.12000274658205,129.14999389648438,126.31999969482422,128.1999969482422,62411700,AMZN
2023-10-02,129.4600067138672,129.4600067138672,130.47000122070312,126.54000091552734,127.27999877929688,48029700,AMZN
2023-10-03,124.72000122070312,124.72000122070312,128.52000427246094,124.25,128.05999755859375,51565000,AMZN
2023-10-04,127.0,127.0,127.36000061035156,125.68000030517578,126.05999755859376,44203900,AMZN
2023-10-05,125.95999908447266,125.95999908447266,126.7300033569336,124.33000183105467,126.70999908447266,39660600,AMZN
2023-10-06,127.95999908447266,127.95999908447266,128.4499969482422,124.12999725341795,124.16000366210938,46836700,AMZN
2023-10-09,128.25999450683594,128.25999450683594,128.7899932861328,124.76000213623048,126.22000122070312,38773700,AMZN
2023-10-10,129.47999572753906,129.47999572753906,130.74000549316406,128.0500030517578,128.82000732421875,42178600,AMZN
2023-10-11,131.8300018310547,131.8300018310547,132.0500030517578,129.61000061035156,129.74000549316406,40741800,AMZN
2023-10-12,132.3300018310547,132.3300018310547,134.47999572753906,131.22999572753906,132.1699981689453,55528600,AMZN
2023-10-13,129.7899932861328,129.7899932861328,133.30999755859375,128.9499969482422,132.97999572753906,45786600,AMZN
2023-10-16,132.5500030517578,132.5500030517578,133.07000732421875,130.42999267578125,130.69000244140625,42832900,AMZN
2023-10-17,131.47000122070312,131.47000122070312,132.5800018310547,128.7100067138672,130.38999938964844,49344600,AMZN
2023-10-18,128.1300048828125,128.1300048828125,130.6699981689453,127.51000213623048,129.89999389648438,42699500,AMZN
2023-10-19,128.39999389648438,128.39999389648438,132.24000549316406,127.47000122070312,130.57000732421875,60961400,AMZN
2023-10-20,125.16999816894533,125.16999816894533,128.1699981689453,124.97000122070312,128.0500030517578,56406400,AMZN
2023-10-23,126.55999755859376,126.55999755859376,127.87999725341795,123.9800033569336,124.62999725341795,48260000,AMZN
2023-10-24,128.55999755859375,128.55999755859375,128.8000030517578,126.33999633789062,127.73999786376952,46477400,AMZN
2023-10-25,121.38999938964844,121.38999938964844,126.33999633789062,120.79000091552734,126.04000091552734,74577500,AMZN
2023-10-26,119.56999969482422,119.56999969482422,121.63999938964844,118.3499984741211,120.62999725341795,100419500,AMZN
2023-10-27,127.73999786376952,127.73999786376952,130.02000427246094,125.5199966430664,126.1999969482422,125309300,AMZN
2023-10-30,132.7100067138672,132.7100067138672,133.0,128.55999755859375,129.72000122070312,72485500,AMZN
2023-10-31,133.08999633789062,133.08999633789062,133.57000732421875,131.7100067138672,132.75,51589400,AMZN
2023-11-01,137.0,137.0,137.35000610351562,133.7100067138672,133.9600067138672,61529400,AMZN
2023-11-02,138.07000732421875,138.07000732421875,138.80999755859375,136.47000122070312,138.72999572753906,52236700,AMZN
2023-11-03,138.60000610351562,138.60000610351562,139.49000549316406,137.4499969482422,138.99000549316406,44059800,AMZN
2023-11-06,139.74000549316406,139.74000549316406,140.72999572753906,138.36000061035156,138.75999450683594,44970400,AMZN
2023-11-07,142.7100067138672,142.7100067138672,143.3699951171875,140.5,140.5500030517578,53553500,AMZN
2023-11-08,142.0800018310547,142.0800018310547,143.1199951171875,141.22000122070312,142.97000122070312,44521700,AMZN
2023-11-09,140.60000610351562,140.60000610351562,142.64999389648438,139.83999633789062,142.02000427246094,36235400,AMZN
2023-11-10,143.55999755859375,143.55999755859375,143.64999389648438,139.91000366210938,140.4600067138672,49287800,AMZN
2023-11-13,142.58999633789062,142.58999633789062,143.22999572753906,140.6699981689453,142.0800018310547,35680600,AMZN
2023-11-14,145.8000030517578,145.8000030517578,147.25999450683594,144.67999267578125,145.0,56674600,AMZN
2023-11-15,143.1999969482422,143.1999969482422,147.2899932861328,142.58999633789062,147.05999755859375,63875700,AMZN
2023-11-16,142.8300018310547,142.8300018310547,143.32000732421875,139.52000427246094,140.91000366210938,49653500,AMZN
2023-11-17,145.17999267578125,145.17999267578125,145.22999572753906,142.5399932861328,142.66000366210938,49636700,AMZN
2023-11-20,146.1300048828125,146.1300048828125,146.6300048828125,144.72999572753906,145.1300048828125,41951200,AMZN
2023-11-21,143.89999389648438,143.89999389648438,144.0500030517578,141.5,143.91000366210938,71226000,AMZN
2023-11-22,146.7100067138672,146.7100067138672,147.74000549316406,144.57000732421875,144.57000732421875,45669100,AMZN
2023-11-24,146.74000549316406,146.74000549316406,147.1999969482422,145.32000732421875,146.6999969482422,22378400,AMZN
2023-11-27,147.72999572753906,147.72999572753906,149.25999450683594,146.8800048828125,147.52999877929688,53762400,AMZN
2023-11-28,147.02999877929688,147.02999877929688,147.60000610351562,145.52999877929688,146.97999572753906,42711700,AMZN
2023-11-29,146.32000732421875,146.32000732421875,148.5399932861328,145.97000122070312,147.85000610351562,40610900,AMZN
2023-11-30,146.08999633789062,146.08999633789062,146.92999267578125,144.3300018310547,144.75999450683594,65814000,AMZN
2023-12-01,147.02999877929688,147.02999877929688,147.25,145.5500030517578,146.0,39951800,AMZN
2023-12-04,144.83999633789062,144.83999633789062,145.35000610351562,142.80999755859375,145.25,48294200,AMZN
2023-12-05,146.8800048828125,146.8800048828125,148.57000732421875,143.1300048828125,143.5500030517578,46822400,AMZN
2023-12-06,144.52000427246094,144.52000427246094,147.85000610351562,144.27999877929688,147.5800018310547,39679000,AMZN
2023-12-07,146.8800048828125,146.8800048828125,147.9199981689453,145.33999633789062,146.14999389648438,52352800,AMZN
2023-12-08,147.4199981689453,147.4199981689453,147.83999633789062,145.39999389648438,145.47999572753906,41906000,AMZN
2023-12-11,145.88999938964844,145.88999938964844,146.19000244140625,143.63999938964844,145.66000366210938,50907300,AMZN
2023-12-12,147.47999572753906,147.47999572753906,147.5,145.3000030517578,145.52000427246094,44944300,AMZN
2023-12-13,148.83999633789062,148.83999633789062,149.4600067138672,146.82000732421875,148.1199951171875,52766200,AMZN
2023-12-14,147.4199981689453,147.4199981689453,150.5399932861328,145.52000427246094,149.92999267578125,58400800,AMZN
2023-12-15,149.97000122070312,149.97000122070312,150.57000732421875,147.8800048828125,148.3800048828125,110089300,AMZN
2023-12-18,154.07000732421875,154.07000732421875,154.85000610351562,150.0500030517578,150.55999755859375,62512800,AMZN
2023-12-19,153.7899932861328,153.7899932861328,155.1199951171875,152.69000244140625,154.39999389648438,43171300,AMZN
2023-12-20,152.1199951171875,152.1199951171875,155.6300048828125,151.55999755859375,152.89999389648438,50322100,AMZN
2023-12-21,153.83999633789062,153.83999633789062,153.97000122070312,152.10000610351562,153.3000030517578,36305700,AMZN
2023-12-22,153.4199981689453,153.4199981689453,154.35000610351562,152.7100067138672,153.77000427246094,29514100,AMZN
2023-12-26,153.41000366210938,153.41000366210938,153.97999572753906,153.02999877929688,153.55999755859375,25067200,AMZN
2023-12-27,153.33999633789062,153.33999633789062,154.77999877929688,153.1199951171875,153.55999755859375,31434700,AMZN
2023-12-28,153.3800048828125,153.3800048828125,154.0800018310547,152.9499969482422,153.72000122070312,27057000,AMZN
2023-12-29,151.94000244140625,151.94000244140625,153.88999938964844,151.02999877929688,153.10000610351562,39823200,AMZN
2024-01-02,149.92999267578125,149.92999267578125,152.3800048828125,148.38999938964844,151.5399932861328,47339400,AMZN
2024-01-03,148.47000122070312,148.47000122070312,151.0500030517578,148.3300018310547,149.1999969482422,49425500,AMZN
2024-01-04,144.57000732421875,144.57000732421875,147.3800048828125,144.0500030517578,145.58999633789062,56039800,AMZN
2024-01-05,145.24000549316406,145.24000549316406,146.58999633789062,144.52999877929688,144.69000244140625,45153100,AMZN
2024-01-08,149.10000610351562,149.10000610351562,149.39999389648438,146.14999389648438,146.74000549316406,46757100,AMZN
2024-01-09,151.3699951171875,151.3699951171875,151.7100067138672,148.2100067138672,148.3300018310547,43812600,AMZN
2024-01-10,153.72999572753906,153.72999572753906,154.4199981689453,151.8800048828125,152.05999755859375,44421800,AMZN
2024-01-11,155.17999267578125,155.17999267578125,157.1699981689453,153.1199951171875,155.0399932861328,49072700,AMZN
2024-01-12,154.6199951171875,154.6199951171875,156.1999969482422,154.00999450683594,155.38999938964844,40484200,AMZN
2024-01-16,153.16000366210938,153.16000366210938,154.99000549316406,152.14999389648438,153.52999877929688,41384600,AMZN
2024-01-17,151.7100067138672,151.7100067138672,152.14999389648438,149.91000366210938,151.49000549316406,34953400,AMZN
2024-01-18,153.5,153.5,153.77999877929688,151.82000732421875,152.77000427246094,37850200,AMZN
2024-01-19,155.33999633789062,155.33999633789062,155.75999450683594,152.74000549316406,153.8300018310547,51651600,AMZN
2024-01-22,154.77999877929688,154.77999877929688,157.0500030517578,153.89999389648438,156.88999938964844,43687500,AMZN
2024-01-23,156.02000427246094,156.02000427246094,156.2100067138672,153.92999267578125,154.85000610351562,37986000,AMZN
2024-01-24,156.8699951171875,156.8699951171875,158.50999450683594,156.47999572753906,157.8000030517578,48547300,AMZN
2024-01-25,157.75,157.75,158.50999450683594,154.5500030517578,156.9499969482422,43638600,AMZN
2024-01-26,159.1199951171875,159.1199951171875,160.72000122070312,157.91000366210938,158.4199981689453,51047400,AMZN
2024-01-29,161.25999450683594,161.25999450683594,161.2899932861328,158.89999389648438,159.33999633789062,45270400,AMZN
2024-01-30,159.0,159.0,161.72999572753906,158.49000549316406,160.6999969482422,45207400,AMZN
2024-01-31,155.1999969482422,155.1999969482422,159.00999450683594,154.80999755859375,157.0,50284400,AMZN
2024-02-01,159.27999877929688,159.27999877929688,159.75999450683594,155.6199951171875,155.8699951171875,76542400,AMZN
2024-02-02,171.80999755859375,171.80999755859375,172.5,167.3300018310547,169.19000244140625,117218300,AMZN
2024-02-05,170.30999755859375,170.30999755859375,170.5500030517578,167.6999969482422,170.1999969482422,55081300,AMZN
2024-02-06,169.14999389648438,169.14999389648438,170.7100067138672,167.64999389648438,169.38999938964844,42505500,AMZN
2024-02-07,170.52999877929688,170.52999877929688,170.8800048828125,168.94000244140625,169.47999572753906,47174100,AMZN
2024-02-08,169.83999633789062,169.83999633789062,171.42999267578125,168.8800048828125,169.64999389648438,42316500,AMZN
2024-02-09,174.4499969482422,174.4499969482422,175.0,170.5800018310547,170.89999389648438,56986000,AMZN
2024-02-12,172.33999633789062,172.33999633789062,175.38999938964844,171.5399932861328,174.8000030517578,51050400,AMZN
2024-02-13,168.63999938964844,168.63999938964844,170.9499969482422,165.75,167.72999572753906,56345100,AMZN
2024-02-14,170.97999572753906,170.97999572753906,171.2100067138672,168.27999877929688,169.2100067138672,42815500,AMZN
2024-02-15,169.8000030517578,169.8000030517578,171.1699981689453,167.58999633789062,170.5800018310547,49855200,AMZN
2024-02-16,169.50999450683594,169.50999450683594,170.4199981689453,167.1699981689453,168.74000549316406,48107700,AMZN
2024-02-20,167.0800018310547,167.0800018310547,168.7100067138672,165.74000549316406,167.8300018310547,41980300,AMZN
2024-02-21,168.58999633789062,168.58999633789062,170.22999572753906,167.13999938964844,168.94000244140625,44420100,AMZN
2024-02-22,174.5800018310547,174.5800018310547,174.8000030517578,171.77000427246094,173.10000610351562,55392400,AMZN
2024-02-23,174.99000549316406,174.99000549316406,175.75,173.6999969482422,174.27999877929688,59715200,AMZN
2024-02-26,174.72999572753906,174.72999572753906,176.3699951171875,174.25999450683594,175.6999969482422,44368600,AMZN
2024-02-27,173.5399932861328,173.5399932861328,174.6199951171875,172.86000061035156,174.0800018310547,31141700,AMZN
2024-02-28,173.16000366210938,173.16000366210938,174.0500030517578,172.27000427246094,172.44000244140625,28180500,AMZN
2024-02-29,176.75999450683594,176.75999450683594,177.22000122070312,172.85000610351562,173.00999450683594,53805400,AMZN
2024-03-01,178.22000122070312,178.22000122070312,178.72999572753906,176.07000732421875,176.75,31981200,AMZN
2024-03-04,177.5800018310547,177.5800018310547,180.13999938964844,177.49000549316406,177.52999877929688,37381500,AMZN
2024-03-05,174.1199951171875,174.1199951171875,176.92999267578125,173.3000030517578,176.92999267578125,37228300,AMZN
2024-03-06,173.50999450683594,173.50999450683594,176.4600067138672,173.25999450683594,175.5399932861328,32090900,AMZN
2024-03-07,176.82000732421875,176.82000732421875,177.99000549316406,173.72000122070312,174.8300018310547,34063300,AMZN
2024-03-08,175.35000610351562,175.35000610351562,178.7899932861328,174.3300018310547,176.44000244140625,37893200,AMZN
2024-03-11,171.9600067138672,171.9600067138672,174.47000122070312,171.47000122070312,174.30999755859375,28484800,AMZN
2024-03-12,175.38999938964844,175.38999938964844,176.75999450683594,171.97999572753906,173.5,36610600,AMZN
2024-03-13,176.55999755859375,176.55999755859375,177.6199951171875,175.5500030517578,175.89999389648438,30772600,AMZN
2024-03-14,178.75,178.75,179.52999877929688,176.47000122070312,177.69000244140625,43705800,AMZN
2024-03-15,174.4199981689453,174.4199981689453,177.92999267578125,173.89999389648438,176.63999938964844,72147400,AMZN
2024-03-18,174.47999572753906,174.47999572753906,176.69000244140625,174.27999877929688,175.8000030517578,31250700,AMZN
2024-03-19,175.89999389648438,175.89999389648438,176.08999633789062,173.52000427246094,174.22000122070312,26880900,AMZN
2024-03-20,178.14999389648438,178.14999389648438,178.52999877929688,174.63999938964844,176.13999938964844,29947200,AMZN
2024-03-21,178.14999389648438,178.14999389648438,181.4199981689453,178.14999389648438,179.99000549316406,32824300,AMZN
2024-03-22,178.8699951171875,178.8699951171875,179.25999450683594,176.75,177.75,27995400,AMZN
2024-03-25,179.7100067138672,179.7100067138672,180.9900054931641,177.24000549316406,178.00999450683594,29815500,AMZN
2024-03-26,178.3000030517578,178.3000030517578,180.4499969482422,177.9499969482422,180.1499938964844,29659000,AMZN
2024-03-27,179.8300018310547,179.8300018310547,180.0,177.30999755859375,179.8800048828125,33272600,AMZN
2024-03-28,180.3800048828125,180.3800048828125,181.6999969482422,179.25999450683594,180.1699981689453,38051600,AMZN
2024-04-01,180.97000122070312,180.97000122070312,183.0,179.9499969482422,180.7899932861328,29174500,AMZN
2024-04-02,180.69000244140625,180.69000244140625,180.7899932861328,178.3800048828125,179.07000732421875,32611500,AMZN
2024-04-03,182.41000366210935,182.41000366210935,182.8699951171875,179.8000030517578,179.89999389648438,31046600,AMZN
2024-04-04,180.0,180.0,185.1000061035156,180.0,184.0,41624300,AMZN
2024-04-05,185.07000732421875,185.07000732421875,186.2700042724609,181.97000122070312,182.3800048828125,42374000,AMZN
2024-04-08,185.19000244140625,185.19000244140625,187.2899932861328,184.80999755859372,186.8999938964844,39221300,AMZN
2024-04-09,185.6699981689453,185.6699981689453,187.33999633789065,184.1999969482422,187.2400054931641,36520100,AMZN
2024-04-10,185.9499969482422,185.9499969482422,186.2700042724609,182.6699981689453,182.7700042724609,35879200,AMZN
2024-04-11,189.0500030517578,189.0500030517578,189.7700042724609,185.50999450683597,186.7400054931641,40020700,AMZN
2024-04-12,186.1300048828125,186.1300048828125,188.3800048828125,185.0800018310547,187.72000122070312,38608800,AMZN
2024-04-15,183.6199951171875,183.6199951171875,188.69000244140625,183.0,187.42999267578125,48052400,AMZN
2024-04-16,183.32000732421875,183.32000732421875,184.8300018310547,182.25999450683597,183.2700042724609,32891300,AMZN
2024-04-17,181.27999877929688,181.27999877929688,184.57000732421875,179.82000732421875,184.30999755859372,31359700,AMZN
2024-04-18,179.22000122070312,179.22000122070312,182.38999938964844,178.64999389648438,181.47000122070312,30723800,AMZN
2024-04-19,174.6300048828125,174.6300048828125,179.0,173.44000244140625,178.74000549316406,56000700,AMZN
2024-04-22,177.22999572753906,177.22999572753906,178.8699951171875,174.55999755859375,176.94000244140625,37924900,AMZN
2024-04-23,179.5399932861328,179.5399932861328,179.92999267578125,175.97999572753906,178.0800018310547,37046500,AMZN
2024-04-24,176.58999633789062,176.58999633789062,180.32000732421875,176.17999267578125,179.94000244140625,34185100,AMZN
2024-04-25,173.6699981689453,173.6699981689453,173.9199981689453,166.32000732421875,169.67999267578125,49249400,AMZN
2024-04-26,179.6199951171875,179.6199951171875,180.82000732421875,176.1300048828125,177.8000030517578,43919800,AMZN
2024-04-29,180.9600067138672,180.9600067138672,183.52999877929688,179.38999938964844,182.75,54063900,AMZN
2024-04-30,175.0,175.0,182.9900054931641,174.8000030517578,181.08999633789065,94639800,AMZN
2024-05-01,179.0,179.0,185.1499938964844,176.55999755859375,181.63999938964844,94645100,AMZN
2024-05-02,184.72000122070312,184.72000122070312,185.1000061035156,179.91000366210938,180.8500061035156,54303500,AMZN
2024-05-03,186.2100067138672,186.2100067138672,187.8699951171875,185.4199981689453,186.9900054931641,39172000,AMZN
2024-05-06,188.6999969482422,188.6999969482422,188.75,184.8000030517578,186.27999877929688,34725300,AMZN
2024-05-07,188.75999450683597,188.75999450683597,189.94000244140625,187.30999755859372,188.9199981689453,34048900,AMZN
2024-05-08,188.0,188.0,188.42999267578125,186.38999938964844,187.44000244140625,26136400,AMZN
2024-05-09,189.5,189.5,191.6999969482422,187.44000244140625,188.8800048828125,43368400,AMZN
2024-05-10,187.47999572753903,187.47999572753903,189.88999938964844,186.92999267578125,189.16000366210935,34141800,AMZN
2024-05-13,186.57000732421875,186.57000732421875,188.30999755859372,185.3600006103516,188.0,24898600,AMZN
2024-05-14,187.07000732421875,187.07000732421875,187.72000122070312,183.4499969482422,183.82000732421875,38698200,AMZN
2024-05-15,185.9900054931641,185.9900054931641,186.72000122070312,182.72999572753903,185.97000122070312,75459900,AMZN
2024-05-16,183.6300048828125,183.6300048828125,187.30999755859372,183.4600067138672,185.6000061035156,38834500,AMZN
2024-05-17,184.6999969482422,184.6999969482422,185.3000030517578,183.3500061035156,183.75999450683597,33175700,AMZN
2024-05-20,183.5399932861328,183.5399932861328,186.6699981689453,183.27999877929688,184.33999633789065,30511800,AMZN
2024-05-21,183.1499938964844,183.1499938964844,183.25999450683597,180.75,182.3000030517578,50839100,AMZN
2024-05-22,183.1300048828125,183.1300048828125,185.22000122070312,181.97000122070312,183.8800048828125,28148800,AMZN
2024-05-23,181.0500030517578,181.0500030517578,184.75999450683597,180.0800018310547,183.66000366210935,33670200,AMZN
2024-05-24,180.75,180.75,182.44000244140625,180.3000030517578,181.6499938964844,27471600,AMZN
2024-05-28,182.1499938964844,182.1499938964844,182.2400054931641,179.49000549316406,179.92999267578125,29927000,AMZN
2024-05-29,182.0200042724609,182.0200042724609,184.0800018310547,181.5500030517578,181.6999969482422,32009300,AMZN
2024-05-30,179.32000732421875,179.32000732421875,181.33999633789065,178.36000061035156,181.30999755859372,29184700,AMZN
2024-05-31,176.44000244140625,176.44000244140625,179.2100067138672,173.8699951171875,178.3000030517578,58903900,AMZN
2024-06-03,178.33999633789062,178.33999633789062,178.6999969482422,175.9199981689453,177.6999969482422,30786600,AMZN
2024-06-04,179.33999633789062,179.33999633789062,179.82000732421875,176.44000244140625,177.63999938964844,27198400,AMZN
2024-06-05,181.27999877929688,181.27999877929688,181.5,178.75,180.10000610351562,32116400,AMZN
2024-06-06,185.0,185.0,185.0,181.4900054931641,181.75,31371200,AMZN
2024-06-07,184.3000030517578,184.3000030517578,186.2899932861328,183.3600006103516,184.8999938964844,28021500,AMZN
2024-06-10,187.05999755859372,187.05999755859372,187.22999572753903,183.7899932861328,184.07000732421875,34445600,AMZN
2024-06-11,187.22999572753903,187.22999572753903,187.7700042724609,184.5399932861328,187.05999755859372,27265100,AMZN
2024-06-12,186.88999938964844,186.88999938964844,188.3500061035156,185.42999267578125,188.0200042724609,33984200,AMZN
2024-06-13,183.8300018310547,183.8300018310547,187.6699981689453,182.6699981689453,186.08999633789065,39721500,AMZN
2024-06-14,183.66000366210935,183.66000366210935,183.72000122070312,182.22999572753903,183.0800018310547,25456400,AMZN
2024-06-17,184.05999755859372,184.05999755859372,185.0,181.22000122070312,182.5200042724609,35601900,AMZN
2024-06-18,182.80999755859372,182.80999755859372,184.2899932861328,181.42999267578125,183.7400054931641,36659200,AMZN
2024-06-20,186.1000061035156,186.1000061035156,186.50999450683597,182.72000122070312,182.91000366210935,44726800,AMZN
2024-06-21,189.0800018310547,189.0800018310547,189.27999877929688,185.8600006103516,187.8000030517578,70792500,AMZN
2024-06-24,185.57000732421875,185.57000732421875,191.0,185.3300018310547,189.3300018310547,50610400,AMZN
2024-06-25,186.33999633789065,186.33999633789065,188.83999633789065,185.4199981689453,186.80999755859372,45366400,AMZN
2024-06-26,193.6100006103516,193.6100006103516,194.8000030517578,186.25999450683597,186.9199981689453,65103900,AMZN
2024-06-27,197.8500061035156,197.8500061035156,199.83999633789065,194.1999969482422,195.00999450683597,74397500,AMZN
2024-06-28,193.25,193.25,198.8500061035156,192.5,197.72999572753903,76930200,AMZN
2024-07-01,197.1999969482422,197.1999969482422,198.3000030517578,192.82000732421875,193.4900054931641,41192000,AMZN
2024-07-02,200.0,200.0,200.42999267578125,195.92999267578125,197.27999877929688,45600000,AMZN
2024-07-03,197.58999633789065,197.58999633789065,200.02999877929688,196.75999450683597,199.94000244140625,31597900,AMZN
2024-07-05,200.0,200.0,200.5500030517578,198.1699981689453,198.6499938964844,39858900,AMZN
2024-07-08,199.2899932861328,199.2899932861328,201.1999969482422,197.9600067138672,200.0399932861328,34767300,AMZN
2024-07-09,199.33999633789065,199.33999633789065,200.57000732421875,199.0500030517578,199.3999938964844,32700100,AMZN
2024-07-10,199.7899932861328,199.7899932861328,200.1100006103516,197.69000244140625,200.0,32883800,AMZN
2024-07-11,195.0500030517578,195.0500030517578,200.2700042724609,192.8600006103516,200.08999633789065,44565000,AMZN
2024-07-12,194.4900054931641,194.4900054931641,196.47000122070312,193.8300018310547,194.8000030517578,30598500,AMZN
2024-07-15,192.72000122070312,192.72000122070312,196.19000244140625,190.8300018310547,194.55999755859372,40683200,AMZN
2024-07-16,193.0200042724609,193.0200042724609,196.6199951171875,192.2400054931641,195.58999633789065,33994700,AMZN
2024-07-17,187.92999267578125,187.92999267578125,191.5800018310547,185.9900054931641,191.3500061035156,48076100,AMZN
2024-07-18,183.75,183.75,189.67999267578125,181.4499969482422,189.58999633789065,51043600,AMZN
2024-07-19,183.1300048828125,183.1300048828125,184.92999267578125,180.11000061035156,181.13999938964844,43081800,AMZN
2024-07-22,182.5500030517578,182.5500030517578,185.05999755859372,182.47999572753903,185.0,39931900,AMZN
2024-07-23,186.41000366210935,186.41000366210935,189.38999938964844,183.55999755859372,184.1000061035156,47537700,AMZN
2024-07-24,180.8300018310547,180.8300018310547,185.4499969482422,180.41000366210935,183.1999969482422,41532400,AMZN
2024-07-25,179.85000610351562,179.85000610351562,183.8999938964844,176.8000030517578,182.91000366210935,44464200,AMZN
2024-07-26,182.5,182.5,183.19000244140625,180.2400054931641,180.38999938964844,29506000,AMZN
2024-07-29,183.1999969482422,183.1999969482422,184.75,182.3800048828125,183.83999633789065,33270100,AMZN
2024-07-30,181.7100067138672,181.7100067138672,185.8600006103516,179.3800048828125,184.72000122070312,39508600,AMZN
2024-07-31,186.97999572753903,186.97999572753903,187.94000244140625,184.4600067138672,185.0500030517578,41667300,AMZN
2024-08-01,184.07000732421875,184.07000732421875,190.6000061035156,181.8699951171875,189.2899932861328,70435600,AMZN
2024-08-02,167.89999389648438,167.89999389648438,168.77000427246094,160.5500030517578,166.75,141448400,AMZN
2024-08-05,161.02000427246094,161.02000427246094,162.9600067138672,151.61000061035156,154.2100067138672,83149400,AMZN
2024-08-06,161.92999267578125,161.92999267578125,165.0800018310547,158.5399932861328,161.7100067138672,59950800,AMZN
2024-08-07,162.77000427246094,162.77000427246094,167.5800018310547,161.42999267578125,166.5500030517578,48408200,AMZN
2024-08-08,165.8000030517578,165.8000030517578,166.69000244140625,162.5500030517578,165.1699981689453,44616200,AMZN
2024-08-09,166.94000244140625,166.94000244140625,168.5500030517578,165.85000610351562,166.39999389648438,36401000,AMZN
2024-08-12,166.8000030517578,166.8000030517578,168.5500030517578,166.11000061035156,168.13999938964844,30072800,AMZN
2024-08-13,170.22999572753906,170.22999572753906,171.0399932861328,167.10000610351562,167.80999755859375,39237900,AMZN
2024-08-14,170.10000610351562,170.10000610351562,172.27999877929688,168.86000061035156,172.11000061035156,28843800,AMZN
2024-08-15,177.58999633789062,177.58999633789062,177.91000366210938,173.99000549316406,174.86000061035156,51698500,AMZN
2024-08-16,177.05999755859375,177.05999755859375,178.33999633789062,176.25999450683594,177.0399932861328,31489200,AMZN
2024-08-19,178.22000122070312,178.22000122070312,178.3000030517578,176.16000366210938,177.63999938964844,31129800,AMZN
2024-08-20,178.8800048828125,178.8800048828125,179.00999450683594,177.42999267578125,177.9199981689453,26255200,AMZN
2024-08-21,180.11000061035156,180.11000061035156,182.38999938964844,178.88999938964844,179.9199981689453,35599100,AMZN
2024-08-22,176.1300048828125,176.1300048828125,181.47000122070312,175.67999267578125,181.3800048828125,32047500,AMZN
2024-08-23,177.0399932861328,177.0399932861328,178.97000122070312,175.24000549316406,177.33999633789062,29150100,AMZN
2024-08-26,175.5,175.5,177.47000122070312,174.3000030517578,176.6999969482422,22366200,AMZN
2024-08-27,173.1199951171875,173.1199951171875,174.88999938964844,172.25,174.14999389648438,29842000,AMZN
2024-08-28,170.8000030517578,170.8000030517578,173.69000244140625,168.9199981689453,173.69000244140625,29045000,AMZN
2024-08-29,172.1199951171875,172.1199951171875,174.2899932861328,170.80999755859375,173.22000122070312,26407800,AMZN
2024-08-30,178.5,178.5,178.89999389648438,172.60000610351562,172.77999877929688,43429400,AMZN
2024-09-03,176.25,176.25,178.25999450683594,175.25999450683594,177.5500030517578,37817500,AMZN
2024-09-04,173.3300018310547,173.3300018310547,175.97999572753906,172.5399932861328,174.47999572753906,30309200,AMZN
2024-09-05,177.88999938964844,177.88999938964844,179.8800048828125,175.0,175.0,40170500,AMZN
2024-09-06,171.38999938964844,171.38999938964844,178.3800048828125,171.16000366210938,177.24000549316406,41466500,AMZN
2024-09-09,175.39999389648438,175.39999389648438,175.85000610351562,173.50999450683594,174.52999877929688,29037400,AMZN
2024-09-10,179.5500030517578,179.5500030517578,180.5,176.7899932861328,177.49000549316406,36233800,AMZN
2024-09-11,184.5200042724609,184.5200042724609,184.9900054931641,175.72999572753906,180.10000610351562,42564700,AMZN
2024-09-12,187.0,187.0,187.41000366210935,183.5399932861328,184.8000030517578,33544200,AMZN
2024-09-13,186.4900054931641,186.4900054931641,188.5,185.91000366210935,187.0,26495400,AMZN
2024-09-16,184.88999938964844,184.88999938964844,185.80999755859372,183.3600006103516,185.2899932861328,26065500,AMZN
2024-09-17,186.8800048828125,186.8800048828125,189.4499969482422,186.13999938964844,186.8500061035156,26091700,AMZN
2024-09-18,186.42999267578125,186.42999267578125,188.8000030517578,185.05999755859372,186.4499969482422,34448100,AMZN
2024-09-19,189.8699951171875,189.8699951171875,190.9900054931641,188.47000122070312,190.0399932861328,39543200,AMZN
2024-09-20,191.6000061035156,191.6000061035156,191.83999633789065,187.41000366210935,190.22999572753903,100378600,AMZN
2024-09-23,193.8800048828125,193.8800048828125,194.4499969482422,190.57000732421875,191.63999938964844,36993100,AMZN
2024-09-24,193.9600067138672,193.9600067138672,195.3699951171875,190.1300048828125,194.2700042724609,43478900,AMZN
2024-09-25,192.52999877929688,192.52999877929688,193.9499969482422,192.16000366210935,193.75,26391100,AMZN
2024-09-26,191.16000366210935,191.16000366210935,194.52999877929688,189.5399932861328,194.30999755859372,36334900,AMZN
2024-09-27,187.97000122070312,187.97000122070312,190.8999938964844,187.33999633789065,190.67999267578125,36002300,AMZN
2024-09-30,186.3300018310547,186.3300018310547,188.4900054931641,184.6499938964844,187.13999938964844,41583900,AMZN
2024-10-01,185.1300048828125,185.1300048828125,186.19000244140625,183.4499969482422,184.8999938964844,36044900,AMZN
2024-10-02,184.75999450683597,184.75999450683597,186.6000061035156,184.0399932861328,184.44000244140625,23704100,AMZN
2024-10-03,181.9600067138672,181.9600067138672,183.44000244140625,180.8800048828125,183.0500030517578,30204300,AMZN
2024-10-04,186.50999450683597,186.50999450683597,187.6000061035156,183.6000061035156,185.75,40890300,AMZN
2024-10-07,180.8000030517578,180.8000030517578,183.6000061035156,180.25,182.9499969482422,42364200,AMZN
2024-10-08,182.72000122070312,182.72000122070312,183.08999633789065,180.9199981689453,181.9199981689453,26372100,AMZN
2024-10-09,185.1699981689453,185.1699981689453,185.8500061035156,182.0500030517578,182.82000732421875,26343100,AMZN
2024-10-10,186.6499938964844,186.6499938964844,188.1300048828125,185.8300018310547,187.1300048828125,27785000,AMZN
2024-10-11,188.82000732421875,188.82000732421875,189.92999267578125,186.3000030517578,186.6300048828125,25751600,AMZN
2024-10-14,187.5399932861328,187.5399932861328,189.8300018310547,187.3600006103516,189.77999877929688,22614400,AMZN
2024-10-15,187.69000244140625,187.69000244140625,188.41000366210935,184.5800018310547,187.6300048828125,32178900,AMZN
2024-10-16,186.88999938964844,186.88999938964844,187.77999877929688,185.6100006103516,187.0500030517578,23456800,AMZN
2024-10-17,187.52999877929688,187.52999877929688,188.94000244140625,186.0,188.22000122070312,25039400,AMZN
2024-10-18,188.9900054931641,188.9900054931641,190.7400054931641,186.27999877929688,187.1499938964844,37417700,AMZN
2024-10-21,189.07000732421875,189.07000732421875,189.4600067138672,186.3999938964844,188.0500030517578,24639400,AMZN
2024-10-22,189.6999969482422,189.6999969482422,191.5200042724609,186.97999572753903,188.3500061035156,29650600,AMZN
2024-10-23,184.7100067138672,184.7100067138672,189.16000366210935,183.69000244140625,188.8500061035156,31937100,AMZN
2024-10-24,186.3800048828125,186.3800048828125,187.1100006103516,183.8600006103516,185.25,21647400,AMZN
2024-10-25,187.8300018310547,187.8300018310547,190.4499969482422,187.52999877929688,187.8500061035156,29362100,AMZN
2024-10-28,188.38999938964844,188.38999938964844,190.2100067138672,188.2100067138672,189.57000732421875,27930800,AMZN
2024-10-29,190.8300018310547,190.8300018310547,191.4600067138672,187.82000732421875,188.5800018310547,35690200,AMZN
2024-10-30,192.72999572753903,192.72999572753903,195.6100006103516,192.4199981689453,194.6999969482422,37707600,AMZN
2024-10-31,186.3999938964844,186.3999938964844,190.6000061035156,185.22999572753903,190.50999450683597,75146800,AMZN
2024-11-01,197.92999267578125,197.92999267578125,200.5,197.0200042724609,199.0,99687800,AMZN
2024-11-04,195.77999877929688,195.77999877929688,197.3300018310547,194.30999755859372,196.4499969482422,38492100,AMZN
2024-11-05,199.5,199.5,199.82000732421875,195.9900054931641,196.0399932861328,30564800,AMZN
2024-11-06,207.08999633789065,207.08999633789065,207.5500030517578,199.13999938964844,200.00999450683597,72292200,AMZN
2024-11-07,210.0500030517578,210.0500030517578,212.25,207.19000244140625,207.44000244140625,52878400,AMZN
2024-11-08,208.17999267578125,208.17999267578125,209.9600067138672,207.44000244140625,209.72000122070312,36075800,AMZN
2024-11-11,206.83999633789065,206.83999633789065,209.6499938964844,205.58999633789065,208.5,35456000,AMZN
2024-11-12,208.91000366210935,208.91000366210935,209.5399932861328,206.00999450683597,208.3699951171875,38942900,AMZN
2024-11-13,214.1000061035156,214.1000061035156,215.08999633789065,209.13999938964844,209.3999938964844,46212900,AMZN
2024-11-14,211.47999572753903,211.47999572753903,215.8999938964844,210.8800048828125,214.16000366210935,42620300,AMZN
2024-11-15,202.6100006103516,202.6100006103516,207.33999633789065,199.6100006103516,206.75999450683597,86591100,AMZN
2024-11-18,201.6999969482422,201.6999969482422,204.6699981689453,200.9499969482422,204.1499938964844,36409900,AMZN
2024-11-19,204.6100006103516,204.6100006103516,205.3000030517578,198.77999877929688,199.3300018310547,31197900,AMZN
2024-11-20,202.8800048828125,202.8800048828125,203.1300048828125,199.4499969482422,202.97999572753903,32769000,AMZN
2024-11-21,198.3800048828125,198.3800048828125,203.4900054931641,195.75,203.4900054931641,58800000,AMZN
2024-11-22,197.1199951171875,197.1199951171875,199.25999450683597,196.75,198.25,31530800,AMZN
2024-11-25,201.4499969482422,201.4499969482422,201.9499969482422,199.0,199.27999877929688,40685700,AMZN
2024-11-26,207.8600006103516,207.8600006103516,208.0,201.7899932861328,201.8999938964844,41673700,AMZN
2024-11-27,205.7400054931641,205.7400054931641,207.63999938964844,205.0500030517578,206.97999572753903,28061600,AMZN
2024-11-29,207.88999938964844,207.88999938964844,208.1999969482422,204.58999633789065,205.8300018310547,24892400,AMZN
2024-12-02,210.7100067138672,210.7100067138672,212.9900054931641,209.50999450683597,209.9600067138672,39523200,AMZN
2024-12-03,213.44000244140625,213.44000244140625,214.0200042724609,209.6499938964844,210.30999755859372,32214800,AMZN
2024-12-04,218.16000366210935,218.16000366210935,220.0,215.75,215.9600067138672,48745700,AMZN
2024-12-05,220.5500030517578,220.5500030517578,222.1499938964844,217.3000030517578,218.02999877929688,41140200,AMZN
2024-12-06,227.02999877929688,227.02999877929688,227.1499938964844,220.6000061035156,220.75,44178100,AMZN
2024-12-09,226.08999633789065,226.08999633789065,230.0800018310547,225.6699981689453,227.2100067138672,46819400,AMZN
2024-12-10,225.0399932861328,225.0399932861328,229.05999755859372,224.1999969482422,226.08999633789065,31199900,AMZN
2024-12-11,230.25999450683597,230.25999450683597,231.1999969482422,226.25999450683597,226.41000366210935,35385800,AMZN
2024-12-12,228.97000122070312,228.97000122070312,231.08999633789065,227.6300048828125,229.8300018310547,28204100,AMZN
2024-12-13,227.4600067138672,227.4600067138672,230.1999969482422,225.8600006103516,228.3999938964844,28768100,AMZN
2024-12-16,232.92999267578125,232.92999267578125,233.0,228.00999450683597,230.22999572753903,37552100,AMZN
2024-12-17,231.1499938964844,231.1499938964844,232.72999572753903,227.8500061035156,232.38999938964844,35948100,AMZN
2024-12-18,220.5200042724609,220.5200042724609,231.3999938964844,220.1100006103516,230.7700042724609,43281400,AMZN
2024-12-19,223.2899932861328,223.2899932861328,226.08999633789065,222.9199981689453,224.91000366210935,39918700,AMZN
2024-12-20,224.9199981689453,224.9199981689453,226.2100067138672,218.72999572753903,219.83999633789065,88279200,AMZN
2024-12-23,225.05999755859372,225.05999755859372,226.8800048828125,223.8999938964844,225.00999450683597,28070000,AMZN
2024-12-24,229.0500030517578,229.0500030517578,229.13999938964844,226.1300048828125,226.94000244140625,15007500,AMZN
2024-12-26,227.0500030517578,227.0500030517578,228.5,226.6699981689453,228.5,16146700,AMZN
2024-12-27,223.75,223.75,226.02999877929688,220.8999938964844,225.6000061035156,27367100,AMZN
2024-12-30,221.3000030517578,221.3000030517578,223.0,218.42999267578125,220.05999755859372,28321200,AMZN
2024-12-31,219.38999938964844,219.38999938964844,223.22999572753903,218.94000244140625,222.97000122070312,24819700,AMZN
2025-01-02,220.22000122070312,220.22000122070312,225.1499938964844,218.19000244140625,222.02999877929688,33956600,AMZN
2025-01-03,224.19000244140625,224.19000244140625,225.3600006103516,221.6199951171875,222.50999450683597,27515600,AMZN
2025-01-06,227.6100006103516,227.6100006103516,228.83999633789065,224.83999633789065,226.77999877929688,31849800,AMZN
2025-01-07,222.1100006103516,222.1100006103516,228.3800048828125,221.4600067138672,227.8999938964844,28084200,AMZN
2025-01-08,222.1300048828125,222.1300048828125,223.5200042724609,220.1999969482422,223.19000244140625,25033300,AMZN
2025-01-10,218.94000244140625,218.94000244140625,221.7100067138672,216.5,221.4600067138672,36811500,AMZN
2025-01-13,218.4600067138672,218.4600067138672,219.3999938964844,216.47000122070312,218.05999755859372,27262700,AMZN
2025-01-14,217.75999450683597,217.75999450683597,221.82000732421875,216.1999969482422,220.44000244140625,24711700,AMZN
2025-01-15,223.3500061035156,223.3500061035156,223.57000732421875,220.75,222.8300018310547,31291300,AMZN
2025-01-16,220.66000366210935,220.66000366210935,224.6499938964844,220.30999755859372,224.4199981689453,24757300,AMZN
2025-01-17,225.94000244140625,225.94000244140625,226.50999450683597,223.0800018310547,225.83999633789065,42370100,AMZN
2025-01-21,230.7100067138672,230.7100067138672,231.77999877929688,226.94000244140625,228.8999938964844,39951500,AMZN
2025-01-22,235.00999450683597,235.00999450683597,235.44000244140625,231.19000244140625,232.0200042724609,41448200,AMZN
2025-01-23,235.4199981689453,235.4199981689453,235.5200042724609,231.50999450683597,234.1000061035156,26404400,AMZN
2025-01-24,234.8500061035156,234.8500061035156,236.3999938964844,232.92999267578125,234.5,25890700,AMZN
2025-01-27,235.4199981689453,235.4199981689453,235.6100006103516,225.8600006103516,226.2100067138672,49428300,AMZN
2025-01-28,238.1499938964844,238.1499938964844,241.7700042724609,233.97999572753903,234.2899932861328,41587200,AMZN
2025-01-29,237.07000732421875,237.07000732421875,240.38999938964844,236.1499938964844,239.0200042724609,26091700,AMZN
2025-01-30,234.63999938964844,234.63999938964844,237.9499969482422,232.22000122070312,237.13999938964844,32020700,AMZN
2025-01-31,237.67999267578125,237.67999267578125,240.2899932861328,236.41000366210935,236.5,36110200,AMZN
2025-02-03,237.4199981689453,237.4199981689453,239.25,232.8999938964844,234.05999755859372,37285900,AMZN
2025-02-04,242.05999755859372,242.05999755859372,242.5200042724609,238.02999877929688,239.00999450683597,29713800,AMZN
2025-02-05,236.1699981689453,236.1699981689453,238.32000732421875,235.1999969482422,237.0200042724609,38727300,AMZN
2025-02-06,238.8300018310547,238.8300018310547,239.66000366210935,236.00999450683597,238.00999450683597,60897100,AMZN
2025-02-07,229.1499938964844,229.1499938964844,234.80999755859372,228.05999755859372,232.5,77539300,AMZN
2025-02-10,233.13999938964844,233.13999938964844,233.9199981689453,229.1999969482422,230.5500030517578,35419900,AMZN
2025-02-11,232.75999450683597,232.75999450683597,233.44000244140625,230.1300048828125,231.9199981689453,23713700,AMZN
2025-02-12,228.92999267578125,228.92999267578125,231.17999267578125,228.16000366210935,230.4600067138672,32285200,AMZN
2025-02-13,230.3699951171875,230.3699951171875,230.4199981689453,227.5200042724609,228.8500061035156,31346500,AMZN
2025-02-14,228.67999267578125,228.67999267578125,229.88999938964844,227.22999572753903,229.1999969482422,27031100,AMZN
2025-02-18,226.6499938964844,226.6499938964844,229.3000030517578,223.72000122070312,228.82000732421875,42975100,AMZN
2025-02-19,226.6300048828125,226.6300048828125,226.8300018310547,223.7100067138672,225.5200042724609,28566700,AMZN
2025-02-20,222.8800048828125,222.8800048828125,225.1300048828125,221.80999755859372,224.77999877929688,30001700,AMZN
2025-02-21,216.5800018310547,216.5800018310547,223.30999755859372,214.7400054931641,223.27999877929688,55323900,AMZN
2025-02-24,212.7100067138672,212.7100067138672,217.72000122070312,212.4199981689453,217.4499969482422,42387600,AMZN
2025-02-25,212.8000030517578,212.8000030517578,213.33999633789065,204.16000366210935,211.6300048828125,58958000,AMZN
2025-02-26,214.3500061035156,214.3500061035156,218.16000366210935,213.08999633789065,214.94000244140625,39120600,AMZN
2025-02-27,208.7400054931641,208.7400054931641,219.97000122070312,208.3699951171875,218.3500061035156,40548600,AMZN
2025-02-28,212.27999877929688,212.27999877929688,212.6199951171875,206.9900054931641,208.6499938964844,51771700,AMZN
2025-03-03,205.0200042724609,205.0200042724609,214.00999450683597,202.5500030517578,213.3500061035156,42948400,AMZN
2025-03-04,203.8000030517578,203.8000030517578,206.8000030517578,197.42999267578125,200.1100006103516,60853100,AMZN
2025-03-05,208.3600006103516,208.3600006103516,209.97999572753903,203.25999450683597,204.8000030517578,38610100,AMZN
2025-03-06,200.6999969482422,200.6999969482422,205.7700042724609,198.3000030517578,204.3999938964844,49863800,AMZN
2025-03-07,199.25,199.25,202.2700042724609,192.52999877929688,199.4900054931641,59802800,AMZN
2025-03-10,194.5399932861328,194.5399932861328,196.72999572753903,190.8500061035156,195.6000061035156,62350900,AMZN
2025-03-11,196.58999633789065,196.58999633789065,200.17999267578125,193.3999938964844,193.8999938964844,54002900,AMZN
2025-03-12,198.88999938964844,198.88999938964844,201.5200042724609,195.2899932861328,200.72000122070312,43679300,AMZN
2025-03-13,193.88999938964844,193.88999938964844,198.8800048828125,191.82000732421875,198.1699981689453,41270800,AMZN
2025-03-14,197.9499969482422,197.9499969482422,198.6499938964844,195.32000732421875,197.41000366210935,38096700,AMZN
2025-03-17,195.7400054931641,195.7400054931641,199.0,194.32000732421875,198.7700042724609,47341800,AMZN
2025-03-18,192.82000732421875,192.82000732421875,194.0,189.3800048828125,192.5200042724609,40414900,AMZN
2025-03-19,195.5399932861328,195.5399932861328,195.97000122070312,191.9600067138672,193.3800048828125,39442900,AMZN
2025-03-20,194.9499969482422,194.9499969482422,199.32000732421875,192.3000030517578,193.07000732421875,38921100,AMZN
2025-03-21,196.2100067138672,196.2100067138672,196.9900054931641,192.5200042724609,192.8999938964844,60056900,AMZN
2025-03-24,203.25999450683597,203.25999450683597,203.63999938964844,199.9499969482422,200.0,41625400,AMZN
2025-03-25,205.7100067138672,205.7100067138672,206.2100067138672,203.22000122070312,203.6000061035156,31171200,AMZN
2025-03-26,201.1300048828125,201.1300048828125,206.00999450683597,199.92999267578125,205.83999633789065,32855300,AMZN
2025-03-27,201.3600006103516,201.3600006103516,203.7899932861328,199.27999877929688,200.88999938964844,27317700,AMZN
2025-03-28,192.72000122070312,192.72000122070312,199.25999450683597,191.8800048828125,198.4199981689453,52548200,AMZN
2025-03-31,190.25999450683597,190.25999450683597,191.3300018310547,184.3999938964844,188.19000244140625,63547600,AMZN
2025-04-01,192.1699981689453,192.1699981689453,193.92999267578125,187.1999969482422,187.8600006103516,41267300,AMZN
2025-04-02,196.00999450683597,196.00999450683597,198.33999633789065,187.66000366210935,187.66000366210935,53679200,AMZN
2025-04-03,178.41000366210938,178.41000366210938,184.1300048828125,176.9199981689453,183.0,95553600,AMZN
2025-04-04,171.0,171.0,178.13999938964844,166.0,167.14999389648438,123159400,AMZN
2025-04-07,175.25999450683594,175.25999450683594,183.41000366210935,161.3800048828125,162.0,109327100,AMZN
2025-04-08,170.66000366210938,170.66000366210938,185.8999938964844,168.57000732421875,185.22999572753903,87710400,AMZN
2025-04-09,191.1000061035156,191.1000061035156,192.6499938964844,169.92999267578125,172.1199951171875,116804300,AMZN
2025-04-10,181.22000122070312,181.22000122070312,186.8699951171875,175.85000610351562,185.44000244140625,68302000,AMZN
2025-04-11,184.8699951171875,184.8699951171875,185.8600006103516,178.0,179.92999267578125,50594300,AMZN
2025-04-14,182.1199951171875,182.1199951171875,187.44000244140625,179.22999572753906,186.83999633789065,48002500,AMZN
2025-04-15,179.58999633789062,179.58999633789062,182.3500061035156,177.92999267578125,181.41000366210935,43642000,AMZN
2025-04-16,174.3300018310547,174.3300018310547,179.10000610351562,171.41000366210938,176.2899932861328,51875300,AMZN
2025-04-17,172.61000061035156,172.61000061035156,176.2100067138672,172.0,176.0,44726500,AMZN
2025-04-21,167.32000732421875,167.32000732421875,169.60000610351562,165.2899932861328,169.60000610351562,48126100,AMZN
2025-04-22,173.17999267578125,173.17999267578125,176.77999877929688,169.35000610351562,169.85000610351562,56607200,AMZN
2025-04-23,180.6000061035156,180.6000061035156,187.3800048828125,180.19000244140625,183.4499969482422,63470100,AMZN
2025-04-24,186.5399932861328,186.5399932861328,186.7400054931641,180.17999267578125,180.9199981689453,43763200,AMZN
2025-04-25,188.9900054931641,188.9900054931641,189.94000244140625,185.4900054931641,187.6199951171875,36414300,AMZN
2025-04-28,187.6999969482422,187.6999969482422,190.22000122070312,184.88999938964844,190.1100006103516,33224700,AMZN
2025-04-29,187.38999938964844,187.38999938964844,188.0200042724609,183.67999267578125,183.9900054931641,41667300,AMZN
2025-04-30,184.4199981689453,184.4199981689453,185.0500030517578,178.85000610351562,182.1699981689453,55176500,AMZN
2025-05-01,190.1999969482422,190.1999969482422,191.80999755859372,187.5,190.6300048828125,74266000,AMZN
2025-05-02,189.97999572753903,189.97999572753903,192.8800048828125,186.3999938964844,191.44000244140625,77903500,AMZN
2025-05-05,186.3500061035156,186.3500061035156,188.17999267578125,185.52999877929688,186.50999450683597,35217500,AMZN
2025-05-06,185.00999450683597,185.00999450683597,187.92999267578125,183.8500061035156,184.57000732421875,29314100,AMZN
2025-05-07,188.7100067138672,188.7100067138672,190.9900054931641,185.00999450683597,185.55999755859372,43948600,AMZN
2025-05-08,192.0800018310547,192.0800018310547,194.3300018310547,188.82000732421875,191.42999267578125,41043600,AMZN
2025-05-09,193.05999755859372,193.05999755859372,194.69000244140625,191.16000366210935,193.3800048828125,29663100,AMZN
2025-05-12,208.63999938964844,208.63999938964844,211.66000366210935,205.75,210.7100067138672,75205000,AMZN
2025-05-13,211.3699951171875,211.3699951171875,214.83999633789065,210.1000061035156,211.0800018310547,56193700,AMZN
2025-05-14,210.25,210.25,211.92999267578125,208.8500061035156,211.4499969482422,38492100,AMZN
2025-05-15,205.1699981689453,205.1699981689453,206.8800048828125,202.6699981689453,206.4499969482422,64347300,AMZN
2025-05-16,205.58999633789065,205.58999633789065,206.8500061035156,204.3699951171875,206.8500061035156,43318500,AMZN
2025-05-19,206.16000366210935,206.16000366210935,206.6199951171875,201.25999450683597,201.6499938964844,34314800,AMZN
2025-05-20,204.07000732421875,204.07000732421875,205.58999633789065,202.6499938964844,204.6300048828125,29470400,AMZN
2025-05-21,201.1199951171875,201.1199951171875,203.4600067138672,200.05999755859372,201.6100006103516,42460900,AMZN
2025-05-22,203.1000061035156,203.1000061035156,205.75999450683597,200.16000366210935,201.3800048828125,38938900,AMZN
2025-05-23,200.9900054931641,200.9900054931641,202.3699951171875,197.8500061035156,198.8999938964844,33393500,AMZN
2025-05-27,206.0200042724609,206.0200042724609,206.69000244140625,202.19000244140625,203.08999633789065,34892000,AMZN
2025-05-28,204.72000122070312,204.72000122070312,207.66000366210935,204.41000366210935,205.9199981689453,28549800,AMZN
2025-05-29,205.6999969482422,205.6999969482422,208.80999755859372,204.22999572753903,208.02999877929688,34650000,AMZN
2025-05-30,205.00999450683597,205.00999450683597,205.9900054931641,201.6999969482422,204.83999633789065,51679400,AMZN
2025-06-02,206.6499938964844,206.6499938964844,207.0,202.67999267578125,204.97999572753903,29113300,AMZN
2025-06-03,205.7100067138672,205.7100067138672,208.9499969482422,205.02999877929688,207.1100006103516,33139100,AMZN
2025-06-04,207.22999572753903,207.22999572753903,208.17999267578125,205.17999267578125,206.5500030517578,29915600,AMZN
2025-06-05,207.91000366210935,207.91000366210935,212.80999755859372,207.55999755859372,209.5500030517578,51864200,AMZN
2025-06-06,213.57000732421875,213.57000732421875,213.8699951171875,210.5,212.3999938964844,39832500,AMZN
2025-06-09,216.97999572753903,216.97999572753903,217.8500061035156,212.8800048828125,214.75,38102500,AMZN
2025-06-10,217.6100006103516,217.6100006103516,217.69000244140625,214.1499938964844,216.77999877929688,31303300,AMZN
2025-06-11,213.1999969482422,213.1999969482422,218.3999938964844,212.88999938964844,217.41000366210935,39326000,AMZN
2025-06-12,213.2400054931641,213.2400054931641,213.5800018310547,211.3300018310547,211.77999877929688,27640000,AMZN
2025-06-13,212.1000061035156,212.1000061035156,214.0500030517578,209.6199951171875,209.9600067138672,29337800,AMZN
2025-06-16,216.1000061035156,216.1000061035156,217.05999755859372,211.6000061035156,212.30999755859372,33284200,AMZN
2025-06-17,214.82000732421875,214.82000732421875,217.41000366210935,214.55999755859372,215.1999969482422,32086300,AMZN
2025-06-18,212.5200042724609,212.5200042724609,217.9600067138672,212.33999633789065,215.08999633789065,44360500,AMZN
2025-06-20,209.69000244140625,209.69000244140625,214.88999938964844,208.2700042724609,214.67999267578125,75350700,AMZN
2025-06-23,208.47000122070312,208.47000122070312,210.38999938964844,207.30999755859372,209.7899932861328,37311700,AMZN
2025-06-24,212.7700042724609,212.7700042724609,214.33999633789065,211.0500030517578,212.13999938964844,38378800,AMZN
2025-06-25,211.9900054931641,211.9900054931641,216.02999877929688,211.1100006103516,214.6199951171875,31755700,AMZN
2025-06-26,217.1199951171875,217.1199951171875,218.0399932861328,212.00999450683597,213.1199951171875,50480800,AMZN
2025-06-27,223.3000030517578,223.3000030517578,223.3000030517578,216.7400054931641,219.9199981689453,119217100,AMZN
2025-06-30,219.38999938964844,219.38999938964844,223.82000732421875,219.1199951171875,223.5200042724609,58887800,AMZN
2025-07-01,220.4600067138672,220.4600067138672,221.8800048828125,217.92999267578125,219.5,39256800,AMZN
2025-07-02,219.9199981689453,219.9199981689453,221.6000061035156,219.05999755859372,219.72999572753903,30894200,AMZN
2025-07-03,223.41000366210935,223.41000366210935,224.00999450683597,221.3600006103516,221.82000732421875,29632400,AMZN
2025-07-07,223.47000122070312,223.47000122070312,224.2899932861328,222.3699951171875,223.0,36604100,AMZN
2025-07-08,219.3600006103516,219.3600006103516,224.0,218.42999267578125,223.9199981689453,45692000,AMZN
2025-07-09,222.5399932861328,222.5399932861328,224.2899932861328,220.47000122070312,221.07000732421875,38155100,AMZN
2025-07-10,222.25999450683597,222.25999450683597,222.7899932861328,219.6999969482422,221.5500030517578,30370600,AMZN
2025-07-11,225.0200042724609,225.0200042724609,226.67999267578125,222.3699951171875,223.5800018310547,50518300,AMZN
2025-07-14,225.69000244140625,225.69000244140625,226.66000366210935,224.2400054931641,225.07000732421875,35702600,AMZN
2025-07-15,226.3500061035156,226.3500061035156,227.2700042724609,225.4600067138672,226.1999969482422,34907300,AMZN
2025-07-16,223.19000244140625,223.19000244140625,226.1000061035156,222.17999267578125,225.8800048828125,39535900,AMZN
2025-07-17,223.8800048828125,223.8800048828125,224.5,222.50999450683597,223.32000732421875,31855800,AMZN
2025-07-18,226.1300048828125,226.1300048828125,226.3999938964844,222.97999572753903,225.13999938964844,37833800,AMZN
2025-07-21,229.3000030517578,229.3000030517578,229.69000244140625,225.6499938964844,225.83999633789065,40297600,AMZN
2025-07-22,227.47000122070312,227.47000122070312,230.0,226.3500061035156,229.67999267578125,37483700,AMZN
2025-07-23,228.2899932861328,228.2899932861328,228.7899932861328,227.08999633789065,228.47000122070312,28294900,AMZN
2025-07-24,232.22999572753903,232.22999572753903,236.0,228.63999938964844,229.1699981689453,42902300,AMZN
2025-07-25,231.44000244140625,231.44000244140625,232.47999572753903,231.17999267578125,232.22000122070312,28712100,AMZN
2025-07-28,232.7899932861328,232.7899932861328,234.2899932861328,232.25,233.3500061035156,26300100,AMZN
2025-07-29,231.00999450683597,231.00999450683597,234.72000122070312,230.30999755859372,234.1499938964844,33716200,AMZN
2025-07-30,230.19000244140625,230.19000244140625,231.8000030517578,229.2899932861328,231.63999938964844,32993300,AMZN
2025-07-31,234.1100006103516,234.1100006103516,236.52999877929688,231.3999938964844,235.7700042724609,104357300,AMZN
2025-08-01,214.75,214.75,220.44000244140625,212.8000030517578,217.2100067138672,122258800,AMZN
2025-08-04,211.6499938964844,211.6499938964844,217.44000244140625,211.4199981689453,217.3999938964844,77890100,AMZN
2025-08-05,213.75,213.75,216.3000030517578,212.8699951171875,213.0500030517578,51505100,AMZN
2025-08-06,222.30999755859372,222.30999755859372,222.6499938964844,213.7400054931641,214.6999969482422,54823000,AMZN
2025-08-07,223.1300048828125,223.1300048828125,226.22000122070312,220.82000732421875,221.0,40603500,AMZN
2025-08-08,222.69000244140625,222.69000244140625,223.8000030517578,221.8800048828125,223.13999938964844,32970500,AMZN
2025-08-11,221.3000030517578,221.3000030517578,223.0500030517578,220.3999938964844,221.77999877929688,31646200,AMZN
2025-08-12,221.47000122070312,221.47000122070312,223.5,219.0500030517578,222.22999572753903,37185800,AMZN
2025-08-13,224.55999755859372,224.55999755859372,224.9199981689453,222.0,222.0,36508300,AMZN
2025-08-14,230.97999572753903,230.97999572753903,233.1100006103516,227.0200042724609,227.3999938964844,61545800,AMZN
2025-08-15,231.02999877929688,231.02999877929688,234.0800018310547,229.80999755859372,232.5800018310547,39649200,AMZN
2025-08-18,231.4900054931641,231.4900054931641,231.91000366210935,228.3300018310547,230.22999572753903,25248900,AMZN
2025-08-19,228.00999450683597,228.00999450683597,230.52999877929688,227.1199951171875,230.08999633789065,29891000,AMZN
2025-08-20,223.80999755859372,223.80999755859372,227.2700042724609,220.9199981689453,227.1199951171875,36604300,AMZN
2025-08-21,221.9499969482422,221.9499969482422,222.77999877929688,220.5,222.6499938964844,32140500,AMZN
2025-08-22,228.83999633789065,228.83999633789065,229.13999938964844,220.82000732421875,222.7899932861328,37315300,AMZN
2025-08-25,227.94000244140625,227.94000244140625,229.6000061035156,227.30999755859372,227.3500061035156,22633700,AMZN
2025-08-26,228.7100067138672,228.7100067138672,229.0,226.0200042724609,227.1100006103516,26105400,AMZN
2025-08-27,229.1199951171875,229.1199951171875,229.8699951171875,227.80999755859372,228.57000732421875,21254500,AMZN
2025-08-28,231.6000061035156,231.6000061035156,232.7100067138672,228.0200042724609,229.00999450683597,33679600,AMZN
2025-08-29,229.0,229.0,231.80999755859372,228.16000366210935,231.32000732421875,26199200,AMZN
2025-09-02,225.33999633789065,225.33999633789065,226.1699981689453,221.8300018310547,223.5200042724609,38843900,AMZN
2025-09-03,225.9900054931641,225.9900054931641,227.1699981689453,224.3600006103516,225.2100067138672,29223100,AMZN
2025-09-04,235.67999267578125,235.67999267578125,235.7700042724609,230.77999877929688,231.19000244140625,59391800,AMZN
2025-09-05,232.3300018310547,232.3300018310547,236.0,231.92999267578125,235.19000244140625,36721800,AMZN
2025-09-08,235.83999633789065,235.83999633789065,237.6000061035156,233.75,234.94000244140625,33947100,AMZN
2025-09-09,238.2400054931641,238.2400054931641,238.8500061035156,235.0800018310547,236.3600006103516,27033800,AMZN
2025-09-10,230.3300018310547,230.3300018310547,237.67999267578125,229.1000061035156,237.5200042724609,60907700,AMZN
2025-09-11,229.9499969482422,229.9499969482422,231.52999877929688,229.33999633789065,231.4900054931641,37485600,AMZN
2025-09-12,228.1499938964844,228.1499938964844,230.7899932861328,226.2899932861328,230.3500061035156,38496200,AMZN
2025-09-15,231.42999267578125,231.42999267578125,233.72999572753903,230.32000732421875,230.6300048828125,33243300,AMZN
2025-09-16,234.0500030517578,234.0500030517578,235.8999938964844,232.22999572753903,232.94000244140625,38203900,AMZN
2025-09-17,231.6199951171875,231.6199951171875,234.3000030517578,228.7100067138672,233.7700042724609,42815200,AMZN
2025-09-18,231.22999572753903,231.22999572753903,233.47999572753903,228.7899932861328,232.5,37931700,AMZN
2025-09-19,231.47999572753903,231.47999572753903,234.16000366210935,229.6999969482422,232.3699951171875,97943200,AMZN
2025-09-22,227.6300048828125,227.6300048828125,230.57000732421875,227.50999450683597,230.55999755859372,45914500,AMZN
2025-09-23,220.7100067138672,220.7100067138672,227.8600006103516,220.07000732421875,227.8300018310547,70956200,AMZN
2025-09-24,220.2100067138672,220.2100067138672,224.55999755859372,219.4499969482422,224.1499938964844,49509000,AMZN
2025-09-25,218.1499938964844,218.1499938964844,220.6699981689453,216.47000122070312,220.05999755859372,52226300,AMZN
2025-09-26,219.77999877929688,219.77999877929688,221.0500030517578,218.0200042724609,219.0800018310547,41650100,AMZN
2025-09-29,222.1699981689453,222.1699981689453,222.6000061035156,219.3000030517578,220.0800018310547,44259200,AMZN
2025-09-30,219.57000732421875,219.57000732421875,222.2400054931641,217.88999938964844,222.02999877929688,48396400,AMZN
2025-10-01,220.6300048828125,220.6300048828125,222.1499938964844,216.6100006103516,217.3600006103516,43933800,AMZN
2025-10-02,222.41000366210935,222.41000366210935,222.80999755859372,218.9499969482422,221.00999450683597,41258600,AMZN
2025-10-03,219.50999450683597,219.50999450683597,224.1999969482422,219.33999633789065,223.44000244140625,43639000,AMZN
2025-10-06,220.8999938964844,220.8999938964844,221.72999572753903,216.02999877929688,221.0,43690900,AMZN
2025-10-07,221.77999877929688,221.77999877929688,222.88999938964844,220.1699981689453,220.8800048828125,31194700,AMZN
2025-10-08,225.22000122070312,225.22000122070312,226.72999572753903,221.19000244140625,222.9199981689453,46686000,AMZN
2025-10-09,227.7400054931641,227.7400054931641,228.2100067138672,221.75,225.0,46412100,AMZN
2025-10-10,216.3699951171875,216.3699951171875,228.25,216.0,226.2100067138672,72367500,AMZN
2025-10-13,220.07000732421875,220.07000732421875,220.67999267578125,217.0399932861328,217.6999969482422,37809700,AMZN
2025-10-14,216.38999938964844,216.38999938964844,219.32000732421875,212.6000061035156,215.55999755859372,45665600,AMZN
2025-10-15,215.57000732421875,215.57000732421875,217.7100067138672,212.66000366210935,216.6199951171875,45909500,AMZN
2025-10-16,214.47000122070312,214.47000122070312,218.58999633789065,212.80999755859372,215.6699981689453,42414600,AMZN
2025-10-17,213.0399932861328,213.0399932861328,214.8000030517578,211.02999877929688,214.55999755859372,45986900,AMZN
2025-10-20,216.47999572753903,216.47999572753903,216.69000244140625,213.58999633789065,213.8800048828125,38882800,AMZN
2025-10-21,222.02999877929688,222.02999877929688,223.32000732421875,217.9900054931641,218.42999267578125,50494600,AMZN
2025-10-22,217.9499969482422,217.9499969482422,220.00999450683597,216.5200042724609,219.3000030517578,44308500,AMZN
2025-10-23,221.08999633789065,221.08999633789065,221.3000030517578,218.17999267578125,219.0,31540000,AMZN
2025-10-24,224.2100067138672,224.2100067138672,225.3999938964844,221.8999938964844,221.97000122070312,38685100,AMZN
2025-10-27,226.97000122070312,226.97000122070312,228.3999938964844,225.5399932861328,227.66000366210935,38267000,AMZN
2025-10-28,229.25,229.25,231.4900054931641,226.2100067138672,228.22000122070312,47100000,AMZN
2025-10-29,230.3000030517578,230.3000030517578,232.82000732421875,227.75999450683597,231.6699981689453,52036200,AMZN
2025-10-30,222.8600006103516,222.8600006103516,228.44000244140625,222.75,227.05999755859372,102252900,AMZN
2025-10-31,244.22000122070312,244.22000122070312,250.5,243.97999572753903,250.1000061035156,166340800,AMZN
2025-11-03,254.0,254.0,258.6000061035156,252.8999938964844,255.3600006103516,95997800,AMZN
2025-11-04,249.32000732421875,249.32000732421875,257.010009765625,248.66000366210935,250.3800048828125,51546300,AMZN
2025-11-05,250.1999969482422,250.1999969482422,251.0,246.16000366210935,249.02999877929688,40610700,AMZN
2025-11-06,243.0399932861328,243.0399932861328,250.3800048828125,242.1699981689453,249.16000366210935,46004200,AMZN
2025-11-07,244.41000366210935,244.41000366210935,244.8999938964844,238.4900054931641,242.8999938964844,46374300,AMZN
2025-11-10,248.3999938964844,248.3999938964844,251.75,245.58999633789065,248.33999633789065,36476500,AMZN
2025-11-11,249.1000061035156,249.1000061035156,249.75,247.22999572753903,248.41000366210935,23564100,AMZN
2025-11-12,244.1999969482422,244.1999969482422,250.3699951171875,243.75,250.2400054931641,31190100,AMZN
2025-11-13,237.5800018310547,237.5800018310547,243.75,236.5,243.0500030517578,41401700,AMZN
2025-11-14,234.69000244140625,234.69000244140625,238.72999572753903,232.88999938964844,235.05999755859372,38956700,AMZN
2025-11-17,232.8699951171875,232.8699951171875,234.6000061035156,229.19000244140625,233.25,59919000,AMZN
2025-11-18,222.5500030517578,222.5500030517578,230.1999969482422,222.4199981689453,228.1000061035156,60608400,AMZN
2025-11-19,222.69000244140625,222.69000244140625,223.7400054931641,218.5200042724609,223.7400054931641,58335600,AMZN
2025-11-20,217.13999938964844,217.13999938964844,227.41000366210935,216.7400054931641,227.0500030517578,50309000,AMZN
2025-11-21,220.69000244140625,220.69000244140625,222.2100067138672,215.17999267578125,216.3500061035156,68490500,AMZN
2025-11-24,226.27999877929688,226.27999877929688,227.3300018310547,222.2700042724609,222.55999755859372,54318400,AMZN
2025-11-25,229.6699981689453,229.6699981689453,230.5200042724609,223.8000030517578,226.3800048828125,39379300,AMZN
2025-11-26,229.16000366210935,229.16000366210935,231.75,228.7700042724609,230.7400054931641,38497900,AMZN
2025-11-28,233.22000122070312,233.22000122070312,233.2899932861328,230.22000122070312,231.2400054931641,20292300,AMZN
2025-12-01,233.8800048828125,233.8800048828125,235.8000030517578,232.25,233.22000122070312,42904000,AMZN
2025-12-02,234.4199981689453,234.4199981689453,238.97000122070312,233.5500030517578,235.00999450683597,45785400,AMZN
2025-12-03,232.3800048828125,232.3800048828125,233.3800048828125,230.6100006103516,233.3500061035156,35495100,AMZN
2025-12-04,229.1100006103516,229.1100006103516,233.5,226.8000030517578,232.7700042724609,45683200,AMZN
2025-12-05,229.52999877929688,229.52999877929688,231.2400054931641,228.5500030517578,230.32000732421875,33117400,AMZN
2025-12-08,226.88999938964844,226.88999938964844,230.8300018310547,226.2700042724609,229.58999633789065,35019200,AMZN
2025-12-09,227.9199981689453,227.9199981689453,228.57000732421875,225.1100006103516,226.83999633789065,25841700,AMZN
2025-12-10,231.77999877929688,231.77999877929688,232.4199981689453,228.4600067138672,228.80999755859372,38790700,AMZN
2025-12-11,230.27999877929688,230.27999877929688,232.1100006103516,228.69000244140625,230.7100067138672,28249600,AMZN
2025-12-12,226.19000244140625,226.19000244140625,230.0800018310547,225.1199951171875,229.8699951171875,35639100,AMZN
2025-12-15,222.5399932861328,222.5399932861328,227.92999267578125,221.5,227.92999267578125,47286100,AMZN
2025-12-16,222.55999755859372,222.55999755859372,223.66000366210935,221.1300048828125,223.0399932861328,39298900,AMZN
2025-12-17,221.2700042724609,221.2700042724609,225.19000244140625,220.9900054931641,224.66000366210935,44034400,AMZN
2025-12-18,226.75999450683597,226.75999450683597,229.22999572753903,224.41000366210935,225.7100067138672,50272400,AMZN
2025-12-19,227.3500061035156,227.3500061035156,229.1300048828125,225.5800018310547,226.75999450683597,85544400,AMZN
2025-12-22,228.42999267578125,228.42999267578125,229.47999572753903,226.7100067138672,228.6100006103516,32261300,AMZN
2025-12-23,232.13999938964844,232.13999938964844,232.4499969482422,228.72999572753903,229.05999755859372,29230200,AMZN
2025-12-24,232.3800048828125,232.3800048828125,232.9499969482422,231.3300018310547,232.1300048828125,11420500,AMZN
2025-12-26,232.5200042724609,232.5200042724609,232.9900054931641,231.17999267578125,232.0399932861328,15994700,AMZN
2025-12-29,232.07000732421875,232.07000732421875,232.6000061035156,230.7700042724609,231.94000244140625,19797900,AMZN
2025-12-30,232.52999877929688,232.52999877929688,232.7700042724609,230.1999969482422,231.2100067138672,21910500,AMZN
2025-12-31,230.82000732421875,230.82000732421875,232.9900054931641,230.1199951171875,232.91000366210935,24383700,AMZN
2026-01-02,226.5,226.5,235.4600067138672,224.6999969482422,231.33999633789065,51456200,AMZN
2026-01-05,233.05999755859372,233.05999755859372,234.0,227.17999267578125,228.83999633789065,49733300,AMZN
2026-01-06,240.92999267578125,240.92999267578125,243.17999267578125,232.07000732421875,232.1000061035156,53764700,AMZN
2026-01-07,241.55999755859372,241.55999755859372,245.2899932861328,239.5200042724609,239.6100006103516,42236500,AMZN
2026-01-08,246.2899932861328,246.2899932861328,246.41000366210935,241.8800048828125,243.05999755859372,39509800,AMZN
2026-01-09,247.3800048828125,247.3800048828125,247.8600006103516,242.2400054931641,244.57000732421875,34560000,AMZN
2026-01-12,246.47000122070312,246.47000122070312,248.94000244140625,245.9600067138672,246.72999572753903,35867800,AMZN
2026-01-13,242.6000061035156,242.6000061035156,247.66000366210935,240.25,246.52999877929688,38371800,AMZN
2026-01-14,236.6499938964844,236.6499938964844,241.27999877929688,236.22000122070312,241.1499938964844,41410600,AMZN
2026-01-15,238.17999267578125,238.17999267578125,240.6499938964844,236.6300048828125,239.30999755859372,43003600,AMZN
2026-01-16,239.1199951171875,239.1199951171875,239.57000732421875,236.41000366210935,239.08999633789065,45888300,AMZN
2026-01-20,231.0,231.0,235.08999633789065,229.33999633789065,233.75999450683597,47737900,AMZN
2026-01-21,231.30999755859372,231.30999755859372,232.3000030517578,226.8800048828125,231.08999633789065,47276100,AMZN
2026-01-22,234.33999633789065,234.33999633789065,235.72000122070312,230.8999938964844,234.0500030517578,31913300,AMZN
2026-01-23,239.16000366210935,239.16000366210935,240.4499969482422,234.57000732421875,234.9600067138672,33778500,AMZN
2026-01-26,238.4199981689453,238.4199981689453,240.9499969482422,237.5399932861328,239.97999572753903,32825500,AMZN
2026-01-27,244.67999267578125,244.67999267578125,244.8800048828125,238.0800018310547,239.69000244140625,38029200,AMZN
2026-01-28,243.00999450683597,243.00999450683597,247.77999877929688,241.52999877929688,246.3699951171875,40882700,AMZN
2026-01-29,241.72999572753903,241.72999572753903,243.0,236.7400054931641,242.82000732421875,47229600,AMZN
2026-01-30,239.3000030517578,239.3000030517578,243.32000732421875,237.63999938964844,239.88999938964844,46585000,AMZN
2026-02-02,242.9600067138672,242.9600067138672,245.6300048828125,238.1699981689453,238.30999755859372,37546100,AMZN
2026-02-03,238.6199951171875,238.6199951171875,246.3500061035156,235.4499969482422,244.97999572753903,53831300,AMZN
2026-02-04,232.9900054931641,232.9900054931641,238.8600006103516,231.82000732421875,238.8600006103516,51299900,AMZN
2026-02-05,222.69000244140625,222.69000244140625,226.30999755859372,220.3800048828125,224.91000366210935,103509200,AMZN
2026-02-06,210.32000732421875,210.32000732421875,211.44000244140625,200.30999755859372,202.6999969482422,179210900,AMZN
2026-02-09,208.72000122070312,208.72000122070312,212.80999755859372,203.3500061035156,208.97000122070312,91178400,AMZN
2026-02-10,206.9600067138672,206.9600067138672,212.6499938964844,206.41000366210935,208.8000030517578,67175000,AMZN
2026-02-11,204.0800018310547,204.0800018310547,208.57000732421875,202.4900054931641,208.05999755859372,65545500,AMZN
2026-02-12,199.6000061035156,199.6000061035156,203.9600067138672,197.55999755859372,203.9600067138672,83975400,AMZN
2026-02-13,198.7899932861328,198.7899932861328,201.16000366210935,197.27999877929688,198.8800048828125,66321600,AMZN
2026-02-17,201.1499938964844,201.1499938964844,201.7400054931641,196.0,198.1300048828125,69879200,AMZN
2026-02-18,204.7899932861328,204.7899932861328,206.8600006103516,201.50999450683597,202.07000732421875,51003300,AMZN
2026-02-19,204.8600006103516,204.8600006103516,205.63999938964844,202.80999755859372,203.8000030517578,35669600,AMZN
2026-02-20,210.1100006103516,210.1100006103516,211.1699981689453,203.75,204.75999450683597,65881600,AMZN
2026-02-23,205.2700042724609,205.2700042724609,208.42999267578125,203.1100006103516,208.1000061035156,53581500,AMZN
2026-02-24,208.55999755859372,208.55999755859372,210.3600006103516,203.25,205.47000122070312,41137200,AMZN
2026-02-25,210.63999938964844,210.63999938964844,211.58999633789065,208.92999267578125,210.4600067138672,41346400,AMZN
2026-02-26,207.9199981689453,207.9199981689453,211.0500030517578,205.3500061035156,210.72999572753903,47756800,AMZN
2026-02-27,210.0,210.0,210.3300018310547,205.1999969482422,206.8300018310547,57422800,AMZN
2026-03-02,208.38999938964844,208.38999938964844,209.72999572753903,203.4600067138672,204.5500030517578,46001000,AMZN
2026-03-03,208.72999572753903,208.72999572753903,209.17999267578125,202.47999572753903,203.1000061035156,43184900,AMZN
2026-03-04,216.82000732421875,216.82000732421875,217.5399932861328,210.1499938964844,210.47000122070312,54731100,AMZN
2026-03-05,218.94000244140625,218.94000244140625,220.47000122070312,215.58999633789065,215.97999572753903,60943400,AMZN
2026-03-06,213.2100067138672,213.2100067138672,217.32000732421875,212.52999877929688,214.9900054931641,51152700,AMZN
2026-03-09,213.4900054931641,213.4900054931641,213.82000732421875,207.1100006103516,210.4499969482422,54642900,AMZN
2026-03-10,214.3300018310547,214.3300018310547,215.6499938964844,212.42999267578125,214.19000244140625,35678800,AMZN
2026-03-11,212.6499938964844,212.6499938964844,217.0,211.3500061035156,215.7100067138672,34199300,AMZN
2026-03-12,209.52999877929688,209.52999877929688,211.7100067138672,208.1499938964844,210.38999938964844,44349500,AMZN
2026-03-13,207.6699981689453,207.6699981689453,210.55999755859372,206.22000122070312,209.6100006103516,35662100,AMZN
2026-03-16,211.7400054931641,211.7400054931641,212.72000122070312,207.4499969482422,208.3500061035156,42209300,AMZN
2026-03-17,215.1999969482422,215.1999969482422,215.6999969482422,212.42999267578125,212.82000732421875,44969900,AMZN
2026-03-18,209.8699951171875,209.8699951171875,215.13999938964844,208.8300018310547,213.92999267578125,37846600,AMZN
2026-03-19,208.75999450683597,208.75999450683597,209.1199951171875,206.0500030517578,207.05999755859372,36440600,AMZN
2026-03-20,205.3699951171875,205.3699951171875,207.5399932861328,204.32000732421875,207.3999938964844,63694600,AMZN
2026-03-23,210.13999938964844,210.13999938964844,212.8000030517578,209.50999450683597,209.7899932861328,44277400,AMZN
2026-03-24,207.2400054931641,207.2400054931641,209.3500061035156,206.63999938964844,207.9499969482422,35351400,AMZN
2026-03-25,211.7100067138672,211.7100067138672,213.07000732421875,209.8999938964844,211.55999755859372,36388800,AMZN
2026-03-26,207.5399932861328,207.5399932861328,212.88999938964844,207.1199951171875,210.6100006103516,46746000,AMZN
2026-03-27,199.33999633789065,199.33999633789065,206.6000061035156,199.13999938964844,206.4600067138672,56009800,AMZN
2026-03-30,200.9499969482422,200.9499969482422,203.8000030517578,199.97999572753903,201.47999572753903,46373800,AMZN
2026-03-31,208.2700042724609,208.2700042724609,210.27999877929688,204.13999938964844,204.8500061035156,58470100,AMZN
2026-04-01,210.57000732421875,210.57000732421875,213.5800018310547,208.19000244140625,210.44000244140625,45955400,AMZN
2026-04-02,209.7700042724609,209.7700042724609,212.2100067138672,204.8999938964844,206.5399932861328,31453000,AMZN
2026-04-06,212.7899932861328,212.7899932861328,212.9499969482422,209.58999633789065,209.8000030517578,25385500,AMZN
2026-04-07,213.7700042724609,213.7700042724609,213.97000122070312,209.0800018310547,211.2400054931641,28154600,AMZN
2026-04-08,221.25,221.25,226.1000061035156,219.6199951171875,223.7899932861328,51092700,AMZN
2026-04-09,233.6499938964844,233.6499938964844,233.8000030517578,223.2700042724609,225.22999572753903,65964200,AMZN
2026-04-10,238.3800048828125,238.3800048828125,240.42999267578125,235.2100067138672,235.3000030517578,56912800,AMZN
2026-04-13,239.88999938964844,239.88999938964844,240.0,235.75,237.4499969482422,42166200,AMZN
2026-04-14,249.0200042724609,249.0200042724609,252.17999267578125,241.77999877929688,241.77999877929688,72685000,AMZN
2026-04-15,248.5,248.5,250.44000244140625,247.1999969482422,249.25,43045200,AMZN
2026-04-16,249.6999969482422,249.6999969482422,250.0,244.1999969482422,248.50999450683597,41895700,AMZN
2026-04-17,250.55999755859372,250.55999755859372,256.17999267578125,250.1100006103516,254.9900054931641,52029300,AMZN
2026-04-20,248.27999877929688,248.27999877929688,250.17999267578125,245.3699951171875,249.19000244140625,39463100,AMZN
2026-04-21,249.91000366210935,249.91000366210935,255.08999633789065,249.1000061035156,255.08999633789065,42922400,AMZN
2026-04-22,255.3600006103516,255.3600006103516,255.94000244140625,250.3300018310547,252.44000244140625,36065100,AMZN
2026-04-23,255.0800018310547,255.0800018310547,258.7900085449219,253.07000732421875,255.38999938964844,39091400,AMZN
2026-04-24,263.989990234375,263.989990234375,264.5,257.69000244140625,259.9800109863281,53777400,AMZN
2026-04-27,261.1199951171875,261.1199951171875,264.1499938964844,260.3399963378906,263.4599914550781,44906800,AMZN
2026-04-28,259.70001220703125,259.70001220703125,261.0299987792969,256.6300048828125,258.3900146484375,42204400,AMZN
2026-04-29,263.0400085449219,263.0400085449219,265.9100036621094,257.70001220703125,257.989990234375,72367900,AMZN
2026-04-30,265.0599975585937,265.0599975585937,273.8800048828125,256.1600036621094,273.1700134277344,100974900,AMZN
2026-05-01,268.260009765625,268.260009765625,273.32000732421875,262.739990234375,265.5799865722656,50825200,AMZN
2026-05-04,272.04998779296875,272.04998779296875,276.1000061035156,268.79998779296875,268.79998779296875,49083700,AMZN
2026-05-05,273.54998779296875,273.54998779296875,278.5599975585937,272.3800048828125,276.0799865722656,41908500,AMZN
2026-05-06,274.989990234375,274.989990234375,277.79998779296875,272.2099914550781,272.8900146484375,44552000,AMZN
2026-05-07,271.1700134277344,271.1700134277344,276.6300048828125,270.489990234375,275.0199890136719,35892900,AMZN
2026-05-08,272.67999267578125,272.67999267578125,274.0,269.95001220703125,271.6300048828125,34732700,AMZN
2026-05-11,268.989990234375,268.989990234375,273.6300048828125,268.4800109863281,269.8399963378906,38176700,AMZN
2026-05-12,265.82000732421875,265.82000732421875,267.6499938964844,262.6300048828125,266.7099914550781,36776200,AMZN
2026-05-13,270.1300048828125,270.1300048828125,270.7200012207031,263.20001220703125,264.42999267578125,39670900,AMZN
2026-05-14,267.2200012207031,267.2200012207031,270.7799987792969,266.6300048828125,269.1499938964844,31338400,AMZN
2026-05-15,264.1400146484375,264.1400146484375,264.3599853515625,260.8900146484375,262.5,40770300,AMZN
2026-05-18,264.8599853515625,264.8599853515625,268.8500061035156,262.5299987792969,263.8699951171875,33690800,AMZN
2026-05-19,259.3399963378906,259.3399963378906,262.25,255.19000244140625,262.0400085449219,40340700,AMZN
2026-05-20,265.010009765625,265.010009765625,265.5799865722656,259.5299987792969,260.04998779296875,34933200,AMZN
2026-05-21,268.4599914550781,268.4599914550781,269.489990234375,261.3699951171875,263.5,36591700,AMZN
2026-05-22,266.32000732421875,266.32000732421875,269.7900085449219,266.239990234375,268.6600036621094,27535500,AMZN
2026-05-26,265.2900085449219,265.2900085449219,269.29998779296875,262.07000732421875,267.94000244140625,38028100,AMZN
2026-05-27,271.8500061035156,271.8500061035156,272.4100036621094,265.70001220703125,266.1499938964844,39951900,AMZN
2018-01-02,85.9012680053711,107.9499969482422,108.0199966430664,106.80999755859376,107.62999725341795,13578800,JPM
2018-01-03,85.98880767822266,108.05999755859376,108.48999786376952,107.4800033569336,107.86000061035156,11901000,JPM
2018-01-04,87.22064208984375,109.04000091552734,110.02999877929688,108.1999969482422,108.36000061035156,12953700,JPM
2018-01-05,86.66072082519531,108.33999633789062,109.5500030517578,107.77999877929688,109.26000213623048,14155000,JPM
2018-01-08,86.78870391845703,108.5,108.68000030517578,107.6999969482422,108.1500015258789,12466500,JPM
2018-01-09,87.22865295410156,109.0500030517578,109.62999725341795,108.48999786376952,108.72000122070312,13292300,JPM
2018-01-10,88.18852996826172,110.25,110.6999969482422,109.38999938964844,109.47000122070312,15834500,JPM
2018-01-11,88.66045379638672,110.83999633789062,110.93000030517578,110.0500030517578,110.66999816894533,13676800,JPM
2018-01-12,90.124267578125,112.66999816894533,112.8499984741211,110.83999633789062,111.6500015258789,18884200,JPM
2018-01-16,89.8043212890625,112.2699966430664,113.43000030517578,111.06999969482422,111.51000213623048,22703300,JPM
2018-01-17,90.3802490234375,112.98999786376952,113.3000030517578,111.30999755859376,111.88999938964844,14940300,JPM
2018-01-18,90.59619903564452,113.26000213623048,113.72000122070312,112.2699966430664,112.76000213623048,14572900,JPM
2018-01-19,90.396240234375,113.01000213623048,114.33999633789062,112.8000030517578,113.94000244140624,18785500,JPM
2018-01-22,91.4521026611328,114.33000183105467,114.38999938964844,112.5,112.66000366210938,12475700,JPM
2018-01-23,91.3561019897461,114.20999908447266,114.63999938964844,113.3499984741211,113.66999816894533,12320800,JPM
2018-01-24,92.52395629882812,115.66999816894533,116.0,114.66000366210938,114.86000061035156,15904500,JPM
2018-01-25,92.5479507446289,115.6999969482422,116.16999816894533,115.08000183105467,116.04000091552734,13510000,JPM
2018-01-26,93.04389190673828,116.31999969482422,116.31999969482422,114.95999908447266,115.6999969482422,13883900,JPM
2018-01-29,92.9478988647461,116.1999969482422,117.3499984741211,116.0199966430664,116.0199966430664,11679900,JPM
2018-01-30,92.07599639892578,115.11000061035156,116.5999984741211,114.9800033569336,115.52999877929688,14279100,JPM
2018-01-31,92.52395629882812,115.66999816894533,116.66000366210938,115.16000366210938,115.6500015258789,13141400,JPM
2018-02-01,93.48383331298828,116.87000274658205,116.98999786376952,115.4800033569336,115.7699966430664,13800600,JPM
2018-02-02,91.412109375,114.27999877929688,116.91999816894533,114.08999633789062,116.48999786376952,16477300,JPM
2018-02-05,87.0286865234375,108.8000030517578,114.58999633789062,103.9800033569336,113.0,30097600,JPM
2018-02-06,89.67633056640625,112.11000061035156,112.4800033569336,106.61000061035156,106.8499984741211,33114800,JPM
2018-02-07,90.28424072265624,112.87000274658205,114.4499969482422,111.1500015258789,111.5500030517578,21878300,JPM
2018-02-08,86.29277801513672,107.87999725341795,113.11000061035156,107.83999633789062,113.11000061035156,27425800,JPM
2018-02-09,88.02054595947266,110.04000091552734,111.0500030517578,106.2300033569336,109.0999984741211,28188000,JPM
2018-02-12,89.38037109375,111.73999786376952,112.7300033569336,110.06999969482422,111.16999816894533,18043300,JPM
2018-02-13,89.93226623535156,112.43000030517578,113.0500030517578,110.8000030517578,111.31999969482422,16358200,JPM
2018-02-14,92.01201629638672,115.02999877929688,115.2699966430664,112.52999877929688,112.62999725341795,15186900,JPM
2018-02-15,92.39596557617188,115.51000213623048,115.98999786376952,114.22000122070312,115.73999786376952,12130200,JPM
2018-02-16,91.73206329345705,114.68000030517578,116.06999969482422,114.5,114.5500030517578,13214300,JPM
2018-02-20,91.75605010986328,114.70999908447266,115.38999938964844,113.97000122070312,114.6500015258789,13461500,JPM
2018-02-21,92.13999938964844,115.19000244140624,117.4499969482422,114.66999816894533,115.0,14212500,JPM
2018-02-22,91.97203063964844,114.9800033569336,116.43000030517578,114.76000213623048,115.5,17070400,JPM
2018-02-23,93.83578491210938,117.30999755859376,117.38999938964844,115.30999755859376,115.30999755859376,12162500,JPM
2018-02-26,95.00363159179688,118.7699966430664,118.9000015258789,117.31999969482422,118.13999938964844,16511200,JPM
2018-02-27,93.87577056884766,117.36000061035156,119.33000183105467,117.3499984741211,118.91000366210938,17563300,JPM
2018-02-28,92.38799285888672,115.5,118.48999786376952,115.33999633789062,117.81999969482422,17735600,JPM
2018-03-01,90.73218536376952,113.43000030517578,116.63999938964844,112.6500015258789,115.4800033569336,18690000,JPM
2018-03-02,90.64421081542967,113.31999969482422,113.55999755859376,111.12000274658205,112.38999938964844,18353700,JPM
2018-03-05,92.03602600097656,115.05999755859376,115.93000030517578,111.88999938964844,112.0500030517578,13933000,JPM
2018-03-06,92.11600494384766,115.16000366210938,115.81999969482422,114.31999969482422,115.63999938964844,10674400,JPM
2018-03-07,91.77205657958984,114.7300033569336,115.0999984741211,113.11000061035156,113.75,13006500,JPM
2018-03-08,91.78003692626952,114.73999786376952,115.2300033569336,113.20999908447266,115.11000061035156,11173700,JPM
2018-03-09,94.41969299316406,118.04000091552734,118.08000183105467,115.66999816894533,116.5500030517578,15366600,JPM
2018-03-12,94.11576080322266,117.66000366210938,118.75,117.25,118.0,12339300,JPM
2018-03-13,92.98790740966795,116.25,118.47000122070312,115.83000183105467,118.1999969482422,13312300,JPM
2018-03-14,91.94802856445312,114.9499969482422,116.58999633789062,114.5999984741211,116.55999755859376,12905100,JPM
2018-03-15,92.18000030517578,115.23999786376952,116.0,114.83000183105467,115.87000274658205,8748000,JPM
2018-03-16,92.33997344970705,115.44000244140624,116.5999984741211,115.33999633789062,115.33999633789062,19888900,JPM
2018-03-19,91.6120834350586,114.52999877929688,115.4499969482422,113.3000030517578,115.0999984741211,13214900,JPM
2018-03-20,91.70004272460938,114.63999938964844,115.4499969482422,114.4499969482422,114.87000274658205,9921200,JPM
2018-03-21,91.78003692626952,114.73999786376952,116.62999725341795,114.20999908447266,114.80999755859376,13633000,JPM
2018-03-22,87.94855499267578,109.9499969482422,113.5999984741211,109.54000091552734,113.1999969482422,22550400,JPM
2018-03-23,85.59684753417969,107.01000213623048,110.91999816894533,106.76000213623048,110.2699966430664,23081500,JPM
2018-03-26,88.23651123046875,110.30999755859376,111.16000366210938,108.6500015258789,109.19000244140624,20217500,JPM
2018-03-27,86.52474975585938,108.16999816894533,111.69000244140624,107.3000030517578,111.06999969482422,18039900,JPM
2018-03-28,86.38874816894531,108.0,109.16999816894533,106.6500015258789,108.27999877929688,19189300,JPM
2018-03-29,87.96453857421875,109.97000122070312,110.77999877929688,107.77999877929688,108.5,13274600,JPM
2018-04-02,86.2687759399414,107.8499984741211,110.7300033569336,106.08000183105467,109.95999908447266,18822500,JPM
2018-04-03,87.4526138305664,109.33000183105467,109.5,107.26000213623048,108.36000061035156,14050700,JPM
2018-04-04,88.78043365478516,110.98999786376952,111.20999908447266,107.0199966430664,107.0999984741211,15302600,JPM
2018-04-05,89.94615173339844,111.87999725341795,112.83000183105467,111.38999938964844,111.62999725341795,16627000,JPM
2018-04-06,87.70313262939453,109.08999633789062,111.5500030517578,107.81999969482422,110.5500030517578,18906000,JPM
2018-04-09,88.75631713867188,110.4000015258789,112.9800033569336,109.88999938964844,110.01000213623048,15974300,JPM
2018-04-10,90.4526596069336,112.51000213623048,112.87000274658205,111.41999816894533,112.12999725341795,13951400,JPM
2018-04-11,88.9332046508789,110.62000274658205,111.80999755859376,110.5199966430664,111.66000366210938,14503300,JPM
2018-04-12,91.14403533935548,113.37000274658205,114.38999938964844,111.5,111.55999755859376,16435500,JPM
2018-04-13,88.6759033203125,110.3000030517578,115.1500015258789,109.0500030517578,115.0199966430664,39152800,JPM
2018-04-16,88.60358428955078,110.20999908447266,111.47000122070312,109.79000091552734,110.94000244140624,16580500,JPM
2018-04-17,88.60358428955078,110.20999908447266,111.91999816894533,109.98999786376952,111.37000274658205,15501400,JPM
2018-04-18,87.88806915283203,109.31999969482422,111.06999969482422,108.88999938964844,110.52999877929688,16081400,JPM
2018-04-19,89.81755828857422,111.72000122070312,111.87000274658205,109.5,109.52999877929688,17911000,JPM
2018-04-20,89.61653900146484,111.47000122070312,112.73999786376952,110.87999725341795,112.3000030517578,15584400,JPM
2018-04-23,89.18241882324219,110.93000030517578,111.9499969482422,110.62999725341795,111.56999969482422,11285800,JPM
2018-04-24,88.76437377929688,110.41000366210938,112.9000015258789,109.58999633789062,111.75,16453100,JPM
2018-04-25,88.42669677734375,109.98999786376952,110.52999877929688,108.5999984741211,110.2699966430664,13548200,JPM
2018-04-26,88.51512145996094,110.0999984741211,110.81999969482422,109.33999633789062,109.97000122070312,10299500,JPM
2018-04-27,87.95237731933594,109.4000015258789,110.16000366210938,109.12999725341795,109.5500030517578,9384000,JPM
2018-04-30,87.45393371582031,108.77999877929688,110.3000030517578,108.75,109.75,13744900,JPM
2018-05-01,87.45393371582031,108.77999877929688,108.97000122070312,107.54000091552734,108.4499969482422,10503400,JPM
2018-05-02,86.76252746582031,107.91999816894533,109.48999786376952,107.7300033569336,108.11000061035156,12162100,JPM
2018-05-03,86.21581268310547,107.23999786376952,107.7699966430664,105.18000030517578,107.58999633789062,15379100,JPM
2018-05-04,87.17253875732422,108.43000030517578,108.73999786376952,105.9800033569336,106.43000030517578,11967900,JPM
2018-05-07,87.92825317382812,109.37000274658205,109.68000030517578,108.36000061035156,108.76000213623048,9356700,JPM
2018-05-08,89.23063659667969,110.98999786376952,111.33999633789062,109.27999877929688,109.52999877929688,12543200,JPM
2018-05-09,91.1762237548828,113.41000366210938,113.63999938964844,111.02999877929688,111.44000244140624,11368100,JPM
2018-05-10,91.88371276855467,114.29000091552734,114.44000244140624,112.75,113.19000244140624,9159700,JPM
2018-05-11,91.53802490234376,113.86000061035156,114.7300033569336,113.66999816894533,114.48999786376952,10253000,JPM
2018-05-14,91.57015228271484,113.9000015258789,114.6999969482422,113.73999786376952,114.11000061035156,8710700,JPM
2018-05-15,90.8707275390625,113.02999877929688,113.91000366210938,112.56999969482422,113.91000366210938,11536200,JPM
2018-05-16,91.11996459960938,113.33999633789062,113.69000244140624,112.62999725341795,112.88999938964844,7571100,JPM
2018-05-17,90.8144302368164,112.95999908447266,113.41000366210938,112.1999969482422,113.1999969482422,8617200,JPM
2018-05-18,89.34320068359375,111.12999725341795,112.8000030517578,110.83999633789062,112.75,11806300,JPM
2018-05-21,90.1632308959961,112.1500015258789,112.54000091552734,111.91999816894533,112.0500030517578,9441900,JPM
2018-05-22,90.85464477539062,113.01000213623048,114.29000091552734,112.29000091552734,112.3499984741211,11507600,JPM
2018-05-23,90.43658447265624,112.48999786376952,112.7699966430664,111.12000274658205,112.51000213623048,11453900,JPM
2018-05-24,89.42361450195312,111.2300033569336,112.1500015258789,110.12000274658205,112.13999938964844,14084800,JPM
2018-05-25,88.96534729003906,110.66000366210938,111.08000183105467,110.1999969482422,110.45999908447266,8283500,JPM
2018-05-29,85.16265869140625,105.93000030517578,109.1999969482422,104.95999908447266,109.18000030517578,30643800,JPM
2018-05-30,87.10821533203125,108.3499984741211,108.5999984741211,106.6500015258789,107.63999938964844,17490800,JPM
2018-05-31,86.0309066772461,107.01000213623048,108.19000244140624,106.41999816894533,107.9499969482422,19808200,JPM
2018-06-01,87.14842987060547,108.4000015258789,108.94000244140624,107.8000030517578,108.33999633789062,13594200,JPM
2018-06-04,87.18860626220703,108.4499969482422,109.26000213623048,108.2699966430664,108.98999786376952,9415400,JPM
2018-06-05,86.69821166992188,107.83999633789062,108.30999755859376,107.06999969482422,108.23999786376952,10415200,JPM
2018-06-06,88.72418975830078,110.36000061035156,110.73999786376952,108.4800033569336,108.66000366210938,15453600,JPM
2018-06-07,89.07791137695312,110.8000030517578,111.5,110.02999877929688,111.18000030517578,13444400,JPM
2018-06-08,89.32713317871094,111.11000061035156,111.13999938964844,110.05999755859376,110.62000274658205,10383200,JPM
2018-06-11,89.10204315185547,110.83000183105467,111.91000366210938,110.7699966430664,111.12000274658205,12642900,JPM
2018-06-12,88.58750915527344,110.19000244140624,111.52999877929688,109.5199966430664,111.13999938964844,15294100,JPM
2018-06-13,88.41059875488281,109.97000122070312,111.4499969482422,109.58000183105467,110.45999908447266,14979700,JPM
2018-06-14,86.8509521484375,108.02999877929688,110.36000061035156,107.77999877929688,110.27999877929688,20487300,JPM
2018-06-15,86.74645233154297,107.9000015258789,108.37999725341795,106.2699966430664,107.8000030517578,26028600,JPM
2018-06-18,86.97154998779297,108.18000030517578,108.4000015258789,106.69000244140624,107.26000213623048,9786800,JPM
2018-06-19,86.465087890625,107.5500030517578,107.87999725341795,106.5999984741211,106.9000015258789,12707200,JPM
2018-06-20,86.45700073242188,107.54000091552734,108.63999938964844,107.44000244140624,108.18000030517578,8876900,JPM
2018-06-21,86.43290710449219,107.51000213623048,108.20999908447266,106.52999877929688,107.0999984741211,11048700,JPM
2018-06-22,85.0179443359375,105.75,108.37000274658205,105.51000213623048,108.16000366210938,19478900,JPM
2018-06-25,84.24614715576172,104.79000091552734,105.6999969482422,103.95999908447266,105.66000366210938,16907600,JPM
2018-06-26,84.30242919921875,104.86000061035156,105.20999908447266,103.11000061035156,104.70999908447266,17086800,JPM
2018-06-27,83.0,103.23999786376952,105.91999816894533,103.2300033569336,104.68000030517578,16276800,JPM
2018-06-28,84.35871887207031,104.93000030517578,105.45999908447266,103.51000213623048,103.68000030517578,14491300,JPM
2018-06-29,83.77182006835938,104.1999969482422,106.9000015258789,104.1500015258789,106.68000030517578,18972400,JPM
2018-07-02,84.47931671142578,105.08000183105467,105.08999633789062,103.37999725341795,103.72000122070312,11130000,JPM
2018-07-03,83.2974624633789,103.61000061035156,105.77999877929688,103.5199966430664,105.41000366210938,8311700,JPM
2018-07-05,83.83904266357422,103.72000122070312,104.37999725341795,103.52999877929688,104.12999725341795,10723400,JPM
2018-07-06,84.1138916015625,104.05999755859376,104.5,102.1999969482422,103.12000274658205,12173700,JPM
2018-07-09,86.7166976928711,107.27999877929688,107.45999908447266,104.70999908447266,104.70999908447266,13900800,JPM
2018-07-10,86.18318939208984,106.62000274658205,108.4000015258789,106.52999877929688,108.0199966430664,14575900,JPM
2018-07-11,85.99727630615234,106.38999938964844,107.05999755859376,106.20999908447266,106.30999755859376,10186500,JPM
2018-07-12,86.3691177368164,106.8499984741211,107.55999755859376,105.97000122070312,107.41999816894533,12456800,JPM
2018-07-13,85.9730224609375,106.36000061035156,107.8000030517578,105.13999938964844,107.3000030517578,21289100,JPM
2018-07-16,89.38414764404297,110.58000183105467,110.7699966430664,106.9800033569336,107.0500030517578,24662600,JPM
2018-07-17,89.31951141357422,110.5,110.93000030517578,109.75,110.69000244140624,14821900,JPM
2018-07-18,90.15204620361328,111.52999877929688,112.12000274658205,110.1999969482422,110.41999816894533,14244900,JPM
2018-07-19,88.82640838623047,109.88999938964844,111.08999633789062,109.7300033569336,111.05999755859376,16775300,JPM
2018-07-20,89.94998168945312,111.27999877929688,111.73999786376952,109.77999877929688,110.0,13578100,JPM
2018-07-23,91.62320709228516,113.3499984741211,114.23999786376952,110.93000030517578,111.05999755859376,18140000,JPM
2018-07-24,92.26982879638672,114.1500015258789,114.77999877929688,113.41999816894533,113.5500030517578,14000400,JPM
2018-07-25,93.10242462158205,115.18000030517578,115.5199966430664,113.37999725341795,113.87999725341795,13329100,JPM
2018-07-26,92.83567810058594,114.8499984741211,115.58999633789062,114.58000183105467,115.41999816894533,11897800,JPM
2018-07-27,93.78947448730467,116.02999877929688,116.3000030517578,114.80999755859376,115.18000030517578,12802700,JPM
2018-07-30,94.35530090332033,116.7300033569336,117.61000061035156,116.05999755859376,116.27999877929688,13411600,JPM
2018-07-31,92.91651153564452,114.9499969482422,117.08000183105467,114.81999969482422,117.08000183105467,15843800,JPM
2018-08-01,93.49042510986328,115.66000366210938,116.69000244140624,115.27999877929688,115.75,13531600,JPM
2018-08-02,93.88648986816406,116.1500015258789,116.25,114.33000183105467,114.56999969482422,11058100,JPM
2018-08-03,94.64630889892578,117.08999633789062,117.12999725341795,115.94000244140624,116.0,11016100,JPM
2018-08-06,94.67058563232422,117.12000274658205,117.52999877929688,116.18000030517578,116.79000091552734,9857400,JPM
2018-08-07,95.01812744140624,117.5500030517578,118.29000091552734,117.33000183105467,117.73999786376952,10562100,JPM
2018-08-08,95.21214294433594,117.79000091552734,118.2699966430664,117.27999877929688,117.33000183105467,8997100,JPM
2018-08-09,94.47657775878906,116.87999725341795,117.72000122070312,116.6999969482422,117.51000213623048,9694200,JPM
2018-08-10,93.54701232910156,115.7300033569336,115.9499969482422,114.68000030517578,115.5,12630600,JPM
2018-08-13,92.05967712402344,113.88999938964844,115.87999725341795,113.81999969482422,115.55999755859376,10336300,JPM
2018-08-14,92.67403411865234,114.6500015258789,115.04000091552734,113.6500015258789,114.2699966430664,10597600,JPM
2018-08-15,91.90608978271484,113.6999969482422,114.33000183105467,112.97000122070312,113.81999969482422,10152100,JPM
2018-08-16,92.77099609375,114.7699966430664,115.30999755859376,114.3000030517578,114.3499984741211,10118600,JPM
2018-08-17,92.77099609375,114.7699966430664,115.06999969482422,114.3000030517578,114.63999938964844,8505100,JPM
2018-08-20,92.64974975585938,114.62000274658205,115.0500030517578,114.11000061035156,114.58999633789062,8618700,JPM
2018-08-21,93.21559143066406,115.31999969482422,116.38999938964844,114.87999725341795,115.37000274658205,10976700,JPM
2018-08-22,92.93267059326172,114.97000122070312,115.41000366210938,114.77999877929688,115.30999755859376,8314700,JPM
2018-08-23,92.7386703491211,114.7300033569336,115.1500015258789,114.43000030517578,114.95999908447266,9265400,JPM
2018-08-24,92.69825744628906,114.68000030517578,115.22000122070312,114.4499969482422,114.9800033569336,8845700,JPM
2018-08-27,94.3391571044922,116.70999908447266,117.27999877929688,115.16999816894533,115.22000122070312,13768000,JPM
2018-08-28,93.87841033935548,116.13999938964844,117.02999877929688,115.97000122070312,117.0,8302600,JPM
2018-08-29,93.57127380371094,115.76000213623048,116.37000274658205,115.36000061035156,116.3499984741211,7221700,JPM
2018-08-30,93.11050415039062,115.19000244140624,116.04000091552734,114.9800033569336,115.58999633789062,8991800,JPM
2018-08-31,92.6174545288086,114.58000183105467,114.83999633789062,113.81999969482422,114.83000183105467,13065700,JPM
2018-09-04,93.07816314697266,115.1500015258789,115.23999786376952,113.62999725341795,114.33999633789062,10174200,JPM
2018-09-05,92.62551879882812,114.58999633789062,115.6999969482422,114.25,115.0,11462400,JPM
2018-09-06,92.22941589355467,114.0999984741211,114.6999969482422,113.5,114.5,9877600,JPM
2018-09-07,92.40725708007812,114.31999969482422,114.7699966430664,113.62999725341795,114.5,10955600,JPM
2018-09-10,91.9142074584961,113.70999908447266,114.97000122070312,113.66000366210938,114.8499984741211,8276900,JPM
2018-09-11,92.49618530273438,114.43000030517578,114.58000183105467,113.18000030517578,113.54000091552734,9333800,JPM
2018-09-12,91.40494537353516,113.08000183105467,114.87999725341795,112.8499984741211,114.25,10800800,JPM
2018-09-13,91.7606201171875,113.5199966430664,114.12999725341795,112.66999816894533,113.37000274658205,12470800,JPM
2018-09-14,91.74443817138672,113.5,114.48999786376952,113.2300033569336,113.80999755859376,10337900,JPM
2018-09-17,92.0192642211914,113.83999633789062,114.43000030517578,113.3000030517578,113.79000091552734,9561300,JPM
2018-09-18,92.3910903930664,114.3000030517578,114.66000366210938,113.55999755859376,114.33000183105467,7944200,JPM
2018-09-19,95.07472229003906,117.62000274658205,118.05999755859376,114.44000244140624,114.44000244140624,16052800,JPM
2018-09-20,95.89112854003906,118.62999725341795,119.23999786376952,118.08000183105467,118.5,15590000,JPM
2018-09-21,95.2606430053711,117.8499984741211,119.2300033569336,117.73999786376952,119.12999725341795,24788200,JPM
2018-09-24,94.34722900390624,116.72000122070312,118.45999908447266,116.43000030517578,117.76000213623048,12492500,JPM
2018-09-25,94.08049774169922,116.38999938964844,117.97000122070312,116.31999969482422,117.04000091552734,9308300,JPM
2018-09-26,92.97310638427734,115.0199966430664,116.87000274658205,114.66000366210938,116.75,14023600,JPM
2018-09-27,92.56891632080078,114.5199966430664,115.76000213623048,114.16000366210938,115.41999816894533,13283000,JPM
2018-09-28,91.21092987060548,112.83999633789062,114.23999786376952,112.5199966430664,113.6500015258789,15815100,JPM
2018-10-01,91.74443817138672,113.5,114.61000061035156,113.04000091552734,113.37000274658205,10146300,JPM
2018-10-02,92.12435913085938,113.97000122070312,114.12000274658205,112.80999755859376,113.36000061035156,13753100,JPM
2018-10-03,92.98928833007812,115.04000091552734,115.66000366210938,114.4800033569336,114.94000244140624,17142000,JPM
2018-10-04,93.82764434814452,115.2699966430664,116.80999755859376,114.20999908447266,114.5500030517578,16357400,JPM
2018-10-05,93.29856872558594,114.62000274658205,116.0999984741211,114.0199966430664,115.83000183105467,13777600,JPM
2018-10-08,93.8683624267578,115.31999969482422,115.77999877929688,113.3499984741211,114.25,14370900,JPM
2018-10-09,93.21714782714844,114.5199966430664,115.02999877929688,113.66999816894533,114.66999816894533,14069500,JPM
2018-10-10,90.73453521728516,111.47000122070312,114.9499969482422,111.47000122070312,114.6999969482422,23086400,JPM
2018-10-11,88.01583862304688,108.12999725341795,111.47000122070312,107.37999725341795,110.97000122070312,33705600,JPM
2018-10-12,87.0553207397461,106.9499969482422,110.83000183105467,105.5999984741211,110.37000274658205,32075700,JPM
2018-10-15,86.55879211425781,106.33999633789062,108.8499984741211,106.31999969482422,107.1999969482422,18903200,JPM
2018-10-16,88.4146728515625,108.62000274658205,108.77999877929688,106.7300033569336,107.16000366210938,19302800,JPM
2018-10-17,89.39959716796875,109.83000183105467,110.8000030517578,108.2300033569336,108.37999725341795,18794500,JPM
2018-10-18,87.98328399658203,108.08999633789062,109.83999633789062,107.80999755859376,109.0199966430664,17582500,JPM
2018-10-19,87.83674621582031,107.91000366210938,109.22000122070312,107.2699966430664,107.6500015258789,15234500,JPM
2018-10-22,86.57508087158203,106.36000061035156,108.33999633789062,106.11000061035156,108.1500015258789,16199100,JPM
2018-10-23,85.67156219482422,105.25,106.16000366210938,103.6999969482422,104.1999969482422,21407500,JPM
2018-10-24,84.07616424560547,103.29000091552734,105.02999877929688,102.91000366210938,104.76000213623048,23168900,JPM
2018-10-25,85.35411071777344,104.86000061035156,105.9000015258789,103.72000122070312,104.18000030517578,17464700,JPM
2018-10-26,84.18197631835938,103.41999816894533,104.55999755859376,102.7300033569336,104.0,19174900,JPM
2018-10-29,85.34597778320312,104.8499984741211,106.62999725341795,103.6999969482422,104.45999908447266,18445200,JPM
2018-10-30,86.85182189941406,106.6999969482422,106.9800033569336,104.86000061035156,105.70999908447266,18019700,JPM
2018-10-31,88.74027252197266,109.0199966430664,110.4800033569336,107.79000091552734,108.08000183105467,20860000,JPM
2018-11-01,88.70771026611328,108.9800033569336,110.22000122070312,108.31999969482422,109.62000274658205,13065000,JPM
2018-11-02,88.21932983398438,108.37999725341795,110.80999755859376,107.48999786376952,109.9000015258789,19009200,JPM
2018-11-05,88.7972412109375,109.08999633789062,109.29000091552734,108.41999816894533,108.61000061035156,10276400,JPM
2018-11-06,89.2123794555664,109.5999984741211,109.66999816894533,107.76000213623048,108.66999816894533,10825000,JPM
2018-11-07,90.74266815185548,111.4800033569336,111.7300033569336,109.3499984741211,110.37000274658205,12679600,JPM
2018-11-08,91.4752426147461,112.37999725341795,112.93000030517578,111.0,111.01000213623048,11662500,JPM
2018-11-09,90.5879898071289,111.29000091552734,112.36000061035156,110.83000183105467,112.2300033569336,10432200,JPM
2018-11-12,88.68329620361328,108.9499969482422,111.94000244140624,108.5999984741211,111.41999816894533,13279700,JPM
2018-11-13,89.20423126220703,109.58999633789062,111.12000274658205,109.0999984741211,109.0999984741211,13746100,JPM
2018-11-14,87.36465454101562,107.33000183105467,110.70999908447266,105.9800033569336,110.2300033569336,18361400,JPM
2018-11-15,89.594970703125,110.06999969482422,110.08000183105467,106.80999755859376,108.23999786376952,19100000,JPM
2018-11-16,89.52983856201172,109.98999786376952,110.76000213623048,108.5500030517578,109.4499969482422,13798600,JPM
2018-11-19,90.21358489990234,110.83000183105467,111.1999969482422,109.52999877929688,109.95999908447266,13987000,JPM
2018-11-20,88.27629852294922,108.4499969482422,110.48999786376952,107.9800033569336,109.77999877929688,18936200,JPM
2018-11-21,87.61697387695312,107.63999938964844,109.61000061035156,107.63999938964844,109.02999877929688,10619600,JPM
2018-11-23,86.8111343383789,106.6500015258789,107.38999938964844,106.05999755859376,106.73999786376952,6488400,JPM
2018-11-26,88.9356460571289,109.26000213623048,109.9800033569336,107.4499969482422,107.72000122070312,13948300,JPM
2018-11-27,89.31006622314453,109.72000122070312,110.02999877929688,108.62999725341795,108.76000213623048,9238200,JPM
2018-11-28,90.30311584472656,110.94000244140624,111.4000015258789,108.87000274658205,109.8000030517578,13977300,JPM
2018-11-29,89.5868148803711,110.05999755859376,110.8000030517578,109.63999938964844,110.2699966430664,11144300,JPM
2018-11-30,90.50660705566406,111.19000244140624,111.31999969482422,109.58000183105467,109.8499984741211,18652700,JPM
2018-12-03,91.36128997802734,112.23999786376952,112.88999938964844,111.73999786376952,112.37999725341795,16034500,JPM
2018-12-04,87.28324127197266,107.2300033569336,111.5999984741211,106.7300033569336,111.5999984741211,23555900,JPM
2018-12-06,85.62271881103516,105.19000244140624,105.36000061035156,102.87999725341795,105.01000213623048,27213900,JPM
2018-12-07,84.07616424560547,103.29000091552734,106.9800033569336,102.91000366210938,105.16000366210938,19248600,JPM
2018-12-10,82.50516510009766,101.36000061035156,103.48999786376952,99.27999877929688,102.87000274658205,23636400,JPM
2018-12-11,81.6993179321289,100.37000274658205,103.66000366210938,100.20999908447266,103.12999725341795,16860700,JPM
2018-12-12,82.22840118408203,101.0199966430664,102.9000015258789,100.05999755859376,101.66000366210938,22621500,JPM
2018-12-13,82.309814453125,101.12000274658205,101.97000122070312,100.66999816894533,101.5500030517578,17250900,JPM
2018-12-14,81.63421630859375,100.29000091552734,101.94000244140624,99.86000061035156,99.98999786376952,19879500,JPM
2018-12-17,80.5923080444336,99.01000213623048,100.55999755859376,98.44000244140624,99.7699966430664,25113500,JPM
2018-12-18,80.20976257324219,98.54000091552734,100.88999938964844,98.12000274658205,99.41999816894533,20837200,JPM
2018-12-19,79.19227600097656,97.29000091552734,100.58000183105467,96.5999984741211,98.41000366210938,28767900,JPM
2018-12-20,78.508544921875,96.4499969482422,98.27999877929688,95.69000244140624,96.61000061035156,31825200,JPM
2018-12-21,76.65264129638672,94.16999816894533,98.43000030517578,93.69000244140624,96.68000030517578,41313900,JPM
2018-12-24,75.00025177001953,92.13999938964844,94.22000122070312,92.13999938964844,92.88999938964844,17009300,JPM
2018-12-26,78.10965728759766,95.95999908447266,95.95999908447266,91.11000061035156,92.69000244140624,22542900,JPM
2018-12-27,78.98877716064453,97.04000091552734,97.1500015258789,93.5500030517578,94.81999969482422,20304700,JPM
2018-12-28,78.81784057617188,96.83000183105467,98.31999969482422,96.44000244140624,97.9499969482422,17963300,JPM
2018-12-31,79.46088409423828,97.62000274658205,98.80999755859376,96.7699966430664,97.58999633789062,13237200,JPM
2019-01-02,80.83650207519531,99.30999755859376,99.77999877929688,95.94000244140624,95.9499969482422,15670900,JPM
2019-01-03,79.68767547607422,97.11000061035156,98.88999938964844,96.69000244140624,98.63999938964844,16286400,JPM
2019-01-04,82.62543487548828,100.69000244140624,100.93000030517578,98.27999877929688,99.11000061035156,16935200,JPM
2019-01-07,82.68284606933594,100.76000213623048,101.47000122070312,99.70999908447266,100.43000030517578,15430700,JPM
2019-01-08,82.52693939208984,100.56999969482422,101.81999969482422,99.5500030517578,101.62999725341795,13578800,JPM
2019-01-09,82.38741302490234,100.4000015258789,101.48999786376952,99.93000030517578,100.80999755859376,14230300,JPM
2019-01-10,82.37922668457031,100.38999938964844,100.7300033569336,99.2699966430664,100.0199966430664,14376100,JPM
2019-01-11,81.98534393310547,99.91000366210938,100.16999816894533,98.9499969482422,99.88999938964844,15439900,JPM
2019-01-14,82.83055114746094,100.94000244140624,101.36000061035156,98.66000366210938,98.87000274658205,21258500,JPM
2019-01-15,83.43779754638672,101.68000030517578,102.47000122070312,98.5999984741211,98.88999938964844,26504900,JPM
2019-01-16,84.11065673828125,102.5,103.4499969482422,101.8000030517578,102.25,18533000,JPM
2019-01-17,84.45531463623047,102.91999816894533,103.5,101.91999816894533,102.11000061035156,14247600,JPM
2019-01-18,85.8257064819336,104.58999633789062,104.9000015258789,102.83000183105467,103.7699966430664,16428700,JPM
2019-01-22,84.47173309326172,102.94000244140624,103.58999633789062,102.12999725341795,103.08000183105467,17083700,JPM
2019-01-23,84.25838470458984,102.68000030517578,103.6999969482422,101.97000122070312,103.44000244140624,12146700,JPM
2019-01-24,84.30760192871094,102.73999786376952,103.08999633789062,101.94000244140624,102.12999725341795,11296800,JPM
2019-01-25,84.84098815917969,103.38999938964844,104.30999755859376,102.73999786376952,103.51000213623048,14369400,JPM
2019-01-28,85.24311065673828,103.87999725341795,104.23999786376952,102.58999633789062,102.88999938964844,12283100,JPM
2019-01-29,85.48104858398438,104.16999816894533,105.11000061035156,103.7300033569336,103.87999725341795,9743300,JPM
2019-01-30,85.6780014038086,104.41000366210938,105.23999786376952,103.77999877929688,104.13999938964844,12526300,JPM
2019-01-31,84.9312744140625,103.5,103.8000030517578,102.7300033569336,103.41000366210938,17520600,JPM
2019-02-01,85.24311065673828,103.87999725341795,104.8499984741211,103.5199966430664,104.0,13000800,JPM
2019-02-04,85.54668426513672,104.25,104.25,103.01000213623048,103.79000091552734,9871500,JPM
2019-02-05,85.16924285888672,103.79000091552734,104.5500030517578,103.29000091552734,104.5199966430664,12763000,JPM
2019-02-06,85.12820434570312,103.73999786376952,104.62000274658205,103.47000122070312,103.70999908447266,8745000,JPM
2019-02-07,84.01219177246094,102.37999725341795,103.5,101.44000244140624,103.25,13177500,JPM
2019-02-08,83.17521667480469,101.36000061035156,102.33999633789062,100.05999755859376,102.08000183105467,12892600,JPM
2019-02-11,82.78131103515625,100.87999725341795,102.01000213623048,100.7699966430664,101.76000213623048,10978500,JPM
2019-02-12,84.19270324707031,102.5999984741211,102.91999816894533,101.88999938964844,101.9499969482422,12852300,JPM
2019-02-13,84.5948257446289,103.08999633789062,103.8499984741211,102.9000015258789,102.9000015258789,10754100,JPM
2019-02-14,84.04501342773438,102.41999816894533,103.0999984741211,101.3499984741211,102.47000122070312,11518500,JPM
2019-02-15,86.61348724365234,105.5500030517578,105.6999969482422,103.66000366210938,103.9000015258789,14716900,JPM
2019-02-19,86.30985260009766,105.18000030517578,105.37000274658205,103.80999755859376,104.91000366210938,12764900,JPM
2019-02-20,86.72834014892578,105.69000244140624,105.8000030517578,104.87999725341795,105.20999908447266,10030300,JPM
2019-02-21,86.5478286743164,105.47000122070312,105.98999786376952,104.95999908447266,105.4499969482422,8400100,JPM
2019-02-22,86.16216278076172,105.0,106.08999633789062,104.77999877929688,105.6999969482422,10647300,JPM
2019-02-25,87.06478118896484,106.0999984741211,107.2699966430664,105.69000244140624,105.75,11230700,JPM
2019-02-26,86.400146484375,105.29000091552734,105.47000122070312,103.94000244140624,104.5,15465400,JPM
2019-02-27,86.29344177246094,105.16000366210938,105.37999725341795,104.51000213623048,105.18000030517578,9968800,JPM
2019-02-28,85.6369400024414,104.36000061035156,105.20999908447266,104.18000030517578,105.01000213623048,15156900,JPM
2019-03-01,85.69438934326172,104.43000030517578,105.91000366210938,104.1999969482422,105.0999984741211,13813300,JPM
2019-03-04,85.49747467041016,104.19000244140624,105.91999816894533,103.2699966430664,104.91999816894533,12466300,JPM
2019-03-05,85.43184661865234,104.11000061035156,104.5500030517578,103.26000213623048,104.12999725341795,10856600,JPM
2019-03-06,85.11178588867188,103.72000122070312,104.56999969482422,103.5500030517578,103.86000061035156,9070800,JPM
2019-03-07,84.49635314941406,102.97000122070312,103.47000122070312,102.16000366210938,103.25,12705700,JPM
2019-03-08,84.52915954589844,103.01000213623048,103.2300033569336,101.98999786376952,101.98999786376952,10582400,JPM
2019-03-11,85.62877655029297,104.3499984741211,104.5500030517578,103.66000366210938,103.9800033569336,9763200,JPM
2019-03-12,85.37438201904297,104.04000091552734,104.79000091552734,103.75,104.58999633789062,10219100,JPM
2019-03-13,85.66160583496094,104.38999938964844,104.9800033569336,103.9499969482422,104.19000244140624,13022200,JPM
2019-03-14,86.44114685058594,105.33999633789062,105.87000274658205,104.45999908447266,104.5,10926500,JPM
2019-03-15,87.43409729003906,106.5500030517578,106.8000030517578,105.2300033569336,105.41000366210938,24811700,JPM
2019-03-18,87.95925903320312,107.19000244140624,107.79000091552734,106.5,106.5500030517578,12935500,JPM
2019-03-19,87.63920593261719,106.8000030517578,108.4000015258789,106.5500030517578,108.1999969482422,12889300,JPM
2019-03-20,85.76826477050781,104.5199966430664,106.6500015258789,104.41000366210938,106.43000030517578,14920700,JPM
2019-03-21,84.4142837524414,102.87000274658205,103.48999786376952,102.27999877929688,103.48999786376952,19751000,JPM
2019-03-22,81.86225891113281,99.76000213623048,102.31999969482422,99.5199966430664,101.81999969482422,31115200,JPM
2019-03-25,81.18114471435547,98.93000030517578,100.56999969482422,98.08999633789062,99.58999633789062,21032300,JPM
2019-03-26,81.99354553222656,99.91999816894533,100.4000015258789,98.81999969482422,99.81999969482422,15987100,JPM
2019-03-27,81.71455383300781,99.58000183105467,100.4499969482422,99.08000183105467,99.87999725341795,12753200,JPM
2019-03-28,82.64180755615234,100.70999908447266,100.8000030517578,99.73999786376952,100.0,12454100,JPM
2019-03-29,83.06852722167969,101.2300033569336,101.98999786376952,100.58999633789062,101.54000091552734,14523400,JPM
2019-04-01,85.8667221069336,104.63999938964844,104.68000030517578,102.12000274658205,102.1500015258789,17499300,JPM
2019-04-02,86.27705383300781,105.13999938964844,105.44000244140624,104.33000183105467,104.5999984741211,10295400,JPM
2019-04-03,86.44935607910156,105.3499984741211,106.36000061035156,104.79000091552734,105.80999755859376,11499200,JPM
2019-04-04,87.28449249267578,105.55999755859376,105.7300033569336,104.4499969482422,104.5500030517578,11952100,JPM
2019-04-05,87.07778930664062,105.30999755859376,106.11000061035156,104.98999786376952,105.8000030517578,9933700,JPM
2019-04-08,87.35891723632812,105.6500015258789,105.6500015258789,104.91000366210938,105.11000061035156,8056300,JPM
2019-04-09,86.71397399902344,104.87000274658205,105.1999969482422,104.25,105.08000183105467,9092200,JPM
2019-04-10,87.10257720947266,105.33999633789062,105.72000122070312,104.47000122070312,105.12999725341795,10882300,JPM
2019-04-11,87.8385009765625,106.2300033569336,106.7300033569336,105.55999755859376,105.70999908447266,11183800,JPM
2019-04-12,91.95630645751952,111.20999908447266,111.8499984741211,108.87999725341795,109.44000244140624,25834100,JPM
2019-04-15,90.90619659423828,109.94000244140624,111.0,109.12000274658205,110.91999816894533,15163800,JPM
2019-04-16,91.8653564453125,111.0999984741211,111.38999938964844,109.86000061035156,109.9000015258789,11583200,JPM
2019-04-17,94.51136779785156,114.3000030517578,114.66000366210938,111.01000213623048,111.6999969482422,17791900,JPM
2019-04-18,93.81678009033205,113.45999908447266,114.9499969482422,113.33000183105467,114.52999877929688,12501900,JPM
2019-04-22,93.93252563476562,113.5999984741211,113.93000030517578,112.66000366210938,112.83000183105467,7975900,JPM
2019-04-23,94.04830932617188,113.73999786376952,114.37000274658205,112.8499984741211,113.0,9193100,JPM
2019-04-24,93.8912124633789,113.5500030517578,114.1500015258789,112.80999755859376,113.26000213623048,9245700,JPM
2019-04-25,93.94082641601562,113.61000061035156,114.1500015258789,112.5,113.01000213623048,9311800,JPM
2019-04-26,94.65191650390624,114.47000122070312,114.58000183105467,113.5999984741211,113.9499969482422,7889300,JPM
2019-04-29,96.01624298095705,116.12000274658205,117.16000366210938,114.4499969482422,114.5999984741211,14242200,JPM
2019-04-30,95.9583969116211,116.0500030517578,116.72000122070312,115.26000213623048,116.43000030517578,11389100,JPM
2019-05-01,95.22248077392578,115.16000366210938,117.0,115.11000061035156,115.72000122070312,10412900,JPM
2019-05-02,95.42918395996094,115.41000366210938,115.77999877929688,114.58000183105467,115.16999816894533,8613300,JPM
2019-05-03,96.01624298095705,116.12000274658205,116.68000030517578,115.66999816894533,116.0,8185400,JPM
2019-05-06,95.1645736694336,115.08999633789062,115.47000122070312,113.72000122070312,114.18000030517578,9387000,JPM
2019-05-07,93.6100616455078,113.20999908447266,114.02999877929688,112.29000091552734,114.02999877929688,15017700,JPM
2019-05-08,93.11396026611328,112.61000061035156,113.66999816894533,112.45999908447266,112.66000366210938,9575800,JPM
2019-05-09,93.0395278930664,112.5199966430664,112.73999786376952,110.58000183105467,111.13999938964844,12205900,JPM
2019-05-10,93.03125,112.51000213623048,112.83999633789062,110.54000091552734,111.75,13189000,JPM
2019-05-13,90.50102996826172,109.4499969482422,110.4499969482422,108.9800033569336,110.08000183105467,13783700,JPM
2019-05-14,91.2204132080078,110.31999969482422,111.72000122070312,109.5,109.5500030517578,10503600,JPM
2019-05-15,90.87311553955078,109.9000015258789,110.9000015258789,108.61000061035156,109.20999908447266,10142000,JPM
2019-05-16,92.03900909423828,111.30999755859376,112.16999816894533,110.58999633789062,110.62000274658205,9672700,JPM
2019-05-17,91.5925064086914,110.7699966430664,111.75,109.83000183105467,110.0,9570100,JPM
2019-05-20,92.07208251953124,111.3499984741211,111.80999755859376,110.37000274658205,110.58000183105467,8518200,JPM
2019-05-21,92.38630676269533,111.7300033569336,111.91999816894533,111.22000122070312,111.44000244140624,7967900,JPM
2019-05-22,91.63385772705078,110.81999969482422,111.79000091552734,110.75,111.4000015258789,7918900,JPM
2019-05-23,89.83126068115234,108.63999938964844,109.79000091552734,107.5,109.63999938964844,14558000,JPM
2019-05-24,90.71601104736328,109.70999908447266,109.95999908447266,109.19000244140624,109.5199966430664,8537300,JPM
2019-05-28,89.73204040527344,108.5199966430664,109.83000183105467,108.44000244140624,109.1999969482422,11665500,JPM
2019-05-29,89.48399353027344,108.22000122070312,108.4000015258789,107.05999755859376,107.4499969482422,9966400,JPM
2019-05-30,88.52481079101562,107.05999755859376,109.18000030517578,106.54000091552734,108.6500015258789,10367800,JPM
2019-05-31,87.61526489257812,105.95999908447266,106.58999633789062,104.83999633789062,105.55999755859376,10952800,JPM
2019-06-03,88.02867889404297,106.45999908447266,106.86000061035156,105.3000030517578,105.8000030517578,11680700,JPM
2019-06-04,90.74082946777344,109.73999786376952,109.9000015258789,107.12999725341795,107.8499984741211,12858600,JPM
2019-06-05,91.06330108642578,110.12999725341795,110.37999725341795,108.63999938964844,109.86000061035156,8340500,JPM
2019-06-06,91.2617416381836,110.37000274658205,110.87000274658205,108.93000030517578,110.1500015258789,8726700,JPM
2019-06-07,90.26123809814452,109.16000366210938,110.0199966430664,108.95999908447266,109.6999969482422,10618900,JPM
2019-06-10,91.2369384765625,110.33999633789062,111.20999908447266,110.22000122070312,110.75,11380600,JPM
2019-06-11,91.51807403564452,110.68000030517578,111.56999969482422,110.37000274658205,110.81999969482422,9847700,JPM
2019-06-12,90.35218811035156,109.2699966430664,110.9000015258789,108.88999938964844,110.6999969482422,9670500,JPM
2019-06-13,90.57544708251952,109.54000091552734,110.16000366210938,109.0500030517578,109.45999908447266,8406900,JPM
2019-06-14,90.80695343017578,109.81999969482422,110.3000030517578,108.62999725341795,109.56999969482422,9077400,JPM
2019-06-17,90.31085205078124,109.22000122070312,110.37000274658205,109.05999755859376,109.6999969482422,8128600,JPM
2019-06-18,91.54288482666016,110.70999908447266,111.41000366210938,108.9800033569336,109.01000213623048,11057300,JPM
2019-06-19,90.88138580322266,109.91000366210938,111.58999633789062,109.6999969482422,110.81999969482422,13126500,JPM
2019-06-20,91.11292266845705,110.19000244140624,111.08999633789062,109.02999877929688,110.87999725341795,13638000,JPM
2019-06-21,90.49275970458984,109.44000244140624,111.66999816894533,109.08999633789062,110.19000244140624,27089500,JPM
2019-06-24,89.84780883789062,108.66000366210938,109.7699966430664,108.54000091552734,109.27999877929688,13039600,JPM
2019-06-25,89.10363006591797,107.76000213623048,108.9800033569336,107.66999816894533,108.68000030517578,18660100,JPM
2019-06-26,89.6989517211914,108.4800033569336,109.30999755859376,108.16000366210938,108.3000030517578,10324600,JPM
2019-06-27,89.99662780761719,108.83999633789062,109.5500030517578,108.44000244140624,108.83999633789062,10906600,JPM
2019-06-28,92.44416046142578,111.8000030517578,112.43000030517578,110.9000015258789,111.04000091552734,21634700,JPM
2019-07-01,93.99871063232422,113.68000030517578,114.5199966430664,113.08000183105467,113.2300033569336,12724500,JPM
2019-07-02,94.09791564941406,113.8000030517578,114.1999969482422,113.22000122070312,113.51000213623048,10174900,JPM
2019-07-03,93.9480209350586,112.81999969482422,113.87000274658205,112.26000213623048,113.33999633789062,6849400,JPM
2019-07-05,94.50594329833984,113.48999786376952,114.2699966430664,112.91999816894533,113.51000213623048,7929400,JPM
2019-07-08,93.98966217041016,112.87000274658205,113.4800033569336,112.5,112.95999908447266,6917200,JPM
2019-07-09,94.38935089111328,113.3499984741211,113.48999786376952,112.1500015258789,112.27999877929688,8947300,JPM
2019-07-10,94.11457061767578,113.0199966430664,113.83000183105467,112.73999786376952,113.37000274658205,9242300,JPM
2019-07-11,95.013916015625,114.0999984741211,114.36000061035156,113.12000274658205,113.37000274658205,11595200,JPM
2019-07-12,96.01317596435548,115.3000030517578,115.3499984741211,113.93000030517578,114.12999725341795,10783400,JPM
2019-07-15,94.84738159179688,113.9000015258789,115.56999969482422,113.52999877929688,115.54000091552734,12946600,JPM
2019-07-16,95.86328125,115.12000274658205,115.5,112.91999816894533,113.4800033569336,16945000,JPM
2019-07-17,94.92233276367188,113.98999786376952,114.94000244140624,113.7300033569336,114.43000030517578,13120900,JPM
2019-07-18,95.48856353759766,114.66999816894533,115.06999969482422,113.5500030517578,113.93000030517578,9397200,JPM
2019-07-19,94.54759979248048,113.54000091552734,115.12000274658205,113.4000015258789,114.88999938964844,10402800,JPM
2019-07-22,95.1554946899414,114.2699966430664,114.4499969482422,112.7699966430664,112.91000366210938,9061100,JPM
2019-07-23,96.89585876464844,116.36000061035156,116.4499969482422,114.81999969482422,114.87999725341795,12752200,JPM
2019-07-24,97.28723907470705,116.83000183105467,116.87999725341795,115.5199966430664,115.58000183105467,10011000,JPM
2019-07-25,96.35458374023438,115.70999908447266,117.23999786376952,115.31999969482422,116.88999938964844,10138400,JPM
2019-07-26,96.779296875,116.22000122070312,116.51000213623048,115.52999877929688,115.7699966430664,12800400,JPM
2019-07-29,96.47117614746094,115.8499984741211,117.18000030517578,115.79000091552734,116.45999908447266,8500400,JPM
2019-07-30,96.25466918945312,115.58999633789062,116.08000183105467,114.76000213623048,115.19000244140624,7121100,JPM
2019-07-31,96.5960922241211,116.0,116.18000030517578,114.86000061035156,116.0999984741211,13648000,JPM
2019-08-01,94.0479736328125,112.94000244140624,116.8000030517578,112.5999984741211,115.33000183105467,15664500,JPM
2019-08-02,94.03962707519533,112.93000030517578,113.43000030517578,111.4000015258789,112.4000015258789,11025500,JPM
2019-08-05,91.24169921875,109.56999969482422,110.9800033569336,108.2699966430664,110.79000091552734,15855300,JPM
2019-08-06,91.95782470703124,110.43000030517578,110.5,108.33999633789062,110.0500030517578,10203500,JPM
2019-08-07,89.95928192138672,108.02999877929688,108.27999877929688,105.94000244140624,108.0,17320900,JPM
2019-08-08,91.483154296875,109.86000061035156,110.08000183105467,108.72000122070312,109.0500030517578,10903300,JPM
2019-08-09,91.38322448730467,109.73999786376952,110.4499969482422,108.29000091552734,109.3499984741211,9980800,JPM
2019-08-12,89.66781616210938,107.68000030517578,108.51000213623048,107.20999908447266,108.44000244140624,9393700,JPM
2019-08-13,91.05014038085938,109.33999633789062,110.33000183105467,107.02999877929688,107.9499969482422,12124700,JPM
2019-08-14,87.26958465576172,104.8000030517578,106.91000366210938,104.4499969482422,106.3000030517578,19491800,JPM
2019-08-15,87.6026611328125,105.1999969482422,106.37999725341795,104.33999633789062,104.81999969482422,13365600,JPM
2019-08-16,89.70111846923828,107.72000122070312,107.9800033569336,105.87000274658205,106.37000274658205,11830600,JPM
2019-08-19,90.5088882446289,108.69000244140624,109.75,108.41999816894533,109.62999725341795,8265400,JPM
2019-08-20,89.35970306396484,107.30999755859376,108.44000244140624,107.23999786376952,107.8499984741211,8374000,JPM
2019-08-21,89.60952758789062,107.61000061035156,108.43000030517578,107.4499969482422,108.20999908447266,8189300,JPM
2019-08-22,90.53384399414062,108.72000122070312,109.2699966430664,107.93000030517578,108.37000274658205,9343400,JPM
2019-08-23,88.28549194335938,106.0199966430664,108.77999877929688,105.11000061035156,108.0,14762300,JPM
2019-08-26,88.99332427978516,106.87000274658205,106.98999786376952,106.01000213623048,106.62000274658205,8209500,JPM
2019-08-27,88.05233001708984,105.73999786376952,107.55999755859376,104.83999633789062,107.3499984741211,14331800,JPM
2019-08-28,88.93502807617188,106.8000030517578,107.20999908447266,105.04000091552734,105.08000183105467,10585500,JPM
2019-08-29,90.95020294189452,109.22000122070312,109.88999938964844,108.0199966430664,108.13999938964844,10002200,JPM
2019-08-30,91.483154296875,109.86000061035156,110.55999755859376,109.47000122070312,109.83999633789062,10170300,JPM
2019-09-03,90.40061950683594,108.55999755859376,108.98999786376952,107.31999969482422,108.9800033569336,9868800,JPM
2019-09-04,91.4914779663086,109.87000274658205,110.22000122070312,108.55999755859376,109.4499969482422,6929200,JPM
2019-09-05,93.57329559326172,112.37000274658205,113.72000122070312,111.1999969482422,111.25,13224700,JPM
2019-09-06,93.77316284179688,112.61000061035156,112.9800033569336,111.95999908447266,112.66000366210938,7836600,JPM
2019-09-09,96.0964584350586,115.4000015258789,116.05999755859376,113.5999984741211,113.70999908447266,13985100,JPM
2019-09-10,97.320556640625,116.87000274658205,117.2699966430664,115.7300033569336,116.3000030517578,14333100,JPM
2019-09-11,97.58705139160156,117.19000244140624,117.1999969482422,115.37999725341795,116.88999938964844,9919200,JPM
2019-09-12,98.18659210205078,117.91000366210938,118.47000122070312,115.91999816894533,116.5500030517578,12283500,JPM
2019-09-13,100.11852264404295,120.2300033569336,120.4000015258789,118.75,119.0,16257200,JPM
2019-09-16,99.22750091552734,119.16000366210938,119.87000274658205,118.37999725341795,118.9000015258789,11993900,JPM
2019-09-17,98.73619842529295,118.56999969482422,118.61000061035156,117.23999786376952,118.41999816894533,10735400,JPM
2019-09-18,99.72712707519533,119.76000213623048,120.08000183105467,117.75,118.31999969482422,10665600,JPM
2019-09-19,99.41069793701172,119.37999725341795,120.33999633789062,119.08999633789062,119.6999969482422,9382600,JPM
2019-09-20,99.01099395751952,118.9000015258789,120.33999633789062,118.87000274658205,119.73999786376952,21862800,JPM
2019-09-23,98.99434661865234,118.87999725341795,119.12000274658205,117.68000030517578,117.77999877929688,9135100,JPM
2019-09-24,97.70359802246094,117.33000183105467,119.26000213623048,117.04000091552734,118.75,11696500,JPM
2019-09-25,98.26155090332033,118.0,118.36000061035156,117.12000274658205,117.2699966430664,9389400,JPM
2019-09-26,97.45379638671876,117.02999877929688,118.0500030517578,116.9499969482422,117.87999725341795,9899200,JPM
2019-09-27,98.02838134765624,117.72000122070312,118.63999938964844,117.27999877929688,117.95999908447266,10207800,JPM
2019-09-30,98.00340270996094,117.69000244140624,118.7699966430664,117.22000122070312,118.36000061035156,9755000,JPM
2019-10-01,96.22136688232422,115.5500030517578,119.0,115.41000366210938,118.4000015258789,11250300,JPM
2019-10-02,94.30608367919922,113.25,114.9000015258789,112.93000030517578,114.80999755859376,12548700,JPM
2019-10-03,94.17180633544922,112.19000244140624,112.91000366210938,110.5199966430664,112.2699966430664,12735200,JPM
2019-10-04,96.21150970458984,114.62000274658205,114.94000244140624,112.2699966430664,112.33999633789062,9453100,JPM
2019-10-07,96.00170135498048,114.37000274658205,115.5,114.06999969482422,114.19000244140624,6771600,JPM
2019-10-08,93.86121368408205,111.81999969482422,113.05999755859376,111.66000366210938,113.05999755859376,10806300,JPM
2019-10-09,94.54113006591795,112.62999725341795,113.16000366210938,112.06999969482422,112.66999816894533,7273700,JPM
2019-10-10,95.86737823486328,114.20999908447266,115.4000015258789,113.0,113.13999938964844,10994100,JPM
2019-10-11,97.48741912841795,116.13999938964844,117.98999786376952,115.87000274658205,116.02999877929688,15076500,JPM
2019-10-14,97.74761199951172,116.4499969482422,116.87000274658205,115.66000366210938,115.8499984741211,8779000,JPM
2019-10-15,100.6938934326172,119.95999908447266,121.58999633789062,117.87000274658205,118.8499984741211,23379000,JPM
2019-10-16,100.45886993408205,119.68000030517578,120.62000274658205,119.37999725341795,119.95999908447266,11087700,JPM
2019-10-17,101.02124786376952,120.3499984741211,121.56999969482422,119.87999725341795,120.75,10818500,JPM
2019-10-18,101.19754028320312,120.55999755859376,121.0199966430664,119.86000061035156,120.0,10417400,JPM
2019-10-21,103.70735168457033,123.5500030517578,123.7699966430664,121.98999786376952,122.0500030517578,12714600,JPM
2019-10-22,104.7481689453125,124.79000091552734,125.0999984741211,123.12000274658205,123.4499969482422,12549100,JPM
2019-10-23,105.02518463134766,125.12000274658205,125.1500015258789,124.16999816894533,124.1999969482422,8828300,JPM
2019-10-24,104.94964599609376,125.02999877929688,125.66000366210938,124.06999969482422,125.29000091552734,8020500,JPM
2019-10-25,105.78903198242188,126.02999877929688,126.6500015258789,124.75,125.0,9055700,JPM
2019-10-28,106.19193267822266,126.51000213623048,127.20999908447266,126.4000015258789,126.56999969482422,9522200,JPM
2019-10-29,106.12479400634766,126.43000030517578,127.41999816894533,125.94000244140624,126.05999755859376,9797300,JPM
2019-10-30,105.5372314453125,125.7300033569336,126.26000213623048,124.91999816894533,126.0500030517578,8513700,JPM
2019-10-31,104.85730743408205,124.91999816894533,125.7300033569336,123.86000061035156,125.48999786376952,11589100,JPM
2019-11-01,107.27476501464844,127.8000030517578,127.98999786376952,126.0199966430664,126.1999969482422,11682600,JPM
2019-11-04,108.13094329833984,128.82000732421875,129.4199981689453,128.55999755859375,129.0800018310547,9159900,JPM
2019-11-05,108.36599731445312,129.10000610351562,130.3000030517578,128.83999633789062,129.38999938964844,13747600,JPM
2019-11-06,108.53386688232422,129.3000030517578,129.83999633789062,128.5800018310547,128.69000244140625,11231100,JPM
2019-11-07,109.12142181396484,130.0,131.2899932861328,129.9199981689453,130.42999267578125,13528900,JPM
2019-11-08,109.4404067993164,130.3800048828125,130.39999389648438,129.25,129.8800048828125,9293400,JPM
2019-11-11,109.05426788330078,129.9199981689453,130.10000610351562,129.35000610351562,129.60000610351562,8679000,JPM
2019-11-12,108.41634368896484,129.16000366210938,130.6199951171875,129.00999450683594,129.6300048828125,9099000,JPM
2019-11-13,107.84555053710938,128.47999572753906,128.82000732421875,127.41999816894533,128.1300048828125,8023300,JPM
2019-11-14,107.9462890625,128.60000610351562,128.83999633789062,127.58999633789062,127.72000122070312,8483400,JPM
2019-11-15,108.72691345214844,129.52999877929688,129.52999877929688,128.39999389648438,129.22999572753906,10163600,JPM
2019-11-18,109.64186096191406,130.6199951171875,130.64999389648438,128.99000549316406,129.55999755859375,8749300,JPM
2019-11-19,109.60829162597656,130.5800018310547,131.25,130.17999267578125,130.99000549316406,8824500,JPM
2019-11-20,108.81084442138672,129.6300048828125,130.6199951171875,128.94000244140625,130.3000030517578,11782800,JPM
2019-11-21,109.06266784667967,129.92999267578125,130.72000122070312,129.38999938964844,130.0,7705500,JPM
2019-11-22,109.7845687866211,130.7899932861328,131.22000122070312,130.10000610351562,130.14999389648438,8167900,JPM
2019-11-25,110.37213134765624,131.49000549316406,132.07000732421875,130.8699951171875,131.25,10068500,JPM
2019-11-26,110.52322387695312,131.6699981689453,131.82000732421875,130.36000061035156,131.82000732421875,10490700,JPM
2019-11-27,110.85057830810548,132.05999755859375,132.42999267578125,131.64999389648438,132.2899932861328,6607900,JPM
2019-11-29,110.59877014160156,131.75999450683594,132.41000366210938,131.4499969482422,131.8699951171875,5712000,JPM
2019-12-02,110.35533905029295,131.47000122070312,132.74000549316406,131.35000610351562,132.30999755859375,8615600,JPM
2019-12-03,108.93678283691406,129.77999877929688,129.9600067138672,128.58999633789062,129.77000427246094,10361300,JPM
2019-12-04,111.08562469482422,132.33999633789062,132.47000122070312,129.99000549316406,130.3800048828125,10318200,JPM
2019-12-05,111.6899871826172,133.05999755859375,133.30999755859375,132.17999267578125,132.67999267578125,9587400,JPM
2019-12-06,113.35195922851562,135.0399932861328,135.77999877929688,134.64999389648438,134.69000244140625,10170600,JPM
2019-12-09,112.82318115234376,134.41000366210938,135.4600067138672,134.41000366210938,134.6300048828125,8498200,JPM
2019-12-10,112.89871215820312,134.5,134.77000427246094,132.8800048828125,133.25,7532900,JPM
2019-12-11,112.63013458251952,134.17999267578125,135.02000427246094,134.00999450683594,134.2899932861328,9011900,JPM
2019-12-12,115.85338592529295,138.02000427246094,138.47000122070312,134.2100067138672,134.49000549316406,13717400,JPM
2019-12-13,114.83771514892578,136.80999755859375,138.8300018310547,136.22000122070312,137.9499969482422,10592100,JPM
2019-12-16,115.2825927734375,137.33999633789062,138.83999633789062,137.32000732421875,138.3800048828125,11372000,JPM
2019-12-17,115.9876708984375,138.17999267578125,138.6699981689453,137.22999572753906,137.72999572753906,11546800,JPM
2019-12-18,115.8701629638672,138.0399932861328,139.02000427246094,137.72000122070312,138.14999389648438,10381500,JPM
2019-12-19,115.2909698486328,137.35000610351562,138.22000122070312,137.10000610351562,137.75999450683594,9350400,JPM
2019-12-20,115.19866180419922,137.24000549316406,138.8800048828125,136.89999389648438,138.02000427246094,29992600,JPM
2019-12-23,115.16507720947266,137.1999969482422,137.91000366210938,136.8800048828125,137.60000610351562,9738400,JPM
2019-12-24,115.48405456542967,137.5800018310547,137.6300048828125,137.05999755859375,137.3300018310547,3324300,JPM
2019-12-26,116.7095718383789,139.0399932861328,139.10000610351562,137.77999877929688,137.88999938964844,6770900,JPM
2019-12-27,116.7935028076172,139.13999938964844,139.77000427246094,138.6699981689453,139.3000030517578,7868200,JPM
2019-12-30,116.36542510986328,138.6300048828125,140.0800018310547,138.47000122070312,139.89999389648438,6963000,JPM
2019-12-31,117.01173400878906,139.39999389648438,139.47999572753906,138.2899932861328,138.50999450683594,7201600,JPM
2020-01-02,118.43032836914062,141.08999633789062,141.10000610351562,139.25999450683594,139.7899932861328,10803700,JPM
2020-01-03,116.86746978759766,138.33999633789062,139.22999572753906,137.0800018310547,137.5,10386800,JPM
2020-01-06,116.7745590209961,138.22999572753906,138.27000427246094,136.5,136.55999755859375,10259000,JPM
2020-01-07,114.789306640625,135.8800048828125,137.86000061035156,135.82000732421875,137.27999877929688,10531300,JPM
2020-01-08,115.68479919433594,136.94000244140625,137.5800018310547,135.60000610351562,135.6999969482422,9695300,JPM
2020-01-09,116.107177734375,137.44000244140625,138.22999572753906,137.0399932861328,138.0500030517578,9469000,JPM
2020-01-10,114.94982147216795,136.07000732421875,137.25,135.80999755859375,137.2100067138672,10190900,JPM
2020-01-13,115.90443420410156,137.1999969482422,137.1999969482422,135.75999450683594,136.19000244140625,12355200,JPM
2020-01-14,117.2560806274414,138.8000030517578,140.75999450683594,137.69000244140625,137.94000244140625,24906000,JPM
2020-01-15,115.49893188476562,136.72000122070312,138.60000610351562,136.14999389648438,137.85000610351562,16293400,JPM
2020-01-16,115.9466552734375,137.25,137.89999389648438,136.83999633789062,137.4499969482422,10783800,JPM
2020-01-17,116.74921417236328,138.1999969482422,138.2899932861328,137.32000732421875,137.5399932861328,14697700,JPM
2020-01-21,115.60031127929688,136.83999633789062,138.07000732421875,136.69000244140625,137.19000244140625,8474200,JPM
2020-01-22,115.4651336669922,136.67999267578125,137.39999389648438,136.3800048828125,137.24000549316406,7549100,JPM
2020-01-23,115.34685516357422,136.5399932861328,136.74000549316406,134.72000122070312,135.7100067138672,9345700,JPM
2020-01-24,112.48303985595705,133.14999389648438,136.42999267578125,132.32000732421875,136.3699951171875,15166400,JPM
2020-01-27,111.53689575195312,132.02999877929688,132.94000244140625,129.7100067138672,130.27000427246094,12860500,JPM
2020-01-28,113.56438446044922,134.42999267578125,134.97000122070312,132.47999572753906,132.83999633789062,13062800,JPM
2020-01-29,113.3954086303711,134.22999572753906,135.5399932861328,133.69000244140625,134.80999755859375,9326000,JPM
2020-01-30,114.79776000976562,135.88999938964844,136.1300048828125,132.69000244140625,132.69000244140625,9048900,JPM
2020-01-31,111.81564331054688,132.36000061035156,134.8300018310547,131.47000122070312,134.49000549316406,12785200,JPM
2020-02-03,112.6688995361328,133.3699951171875,134.24000549316406,132.66000366210938,132.66000366210938,10021100,JPM
2020-02-04,114.29085540771484,135.2899932861328,136.60000610351562,135.0800018310547,135.5500030517578,9157100,JPM
2020-02-05,116.23385620117188,137.58999633789062,137.72999572753906,136.00999450683594,136.57000732421875,10150700,JPM
2020-02-06,116.2507781982422,137.61000061035156,138.2899932861328,137.11000061035156,138.24000549316406,8992300,JPM
2020-02-07,115.87908935546876,137.1699981689453,137.6699981689453,136.3000030517578,136.72999572753906,6379800,JPM
2020-02-10,116.3606185913086,137.74000549316406,137.85000610351562,136.75,136.9499969482422,5960700,JPM
2020-02-11,116.58026885986328,138.0,138.82000732421875,137.77999877929688,138.25999450683594,6578600,JPM
2020-02-12,116.58026885986328,138.0,139.2899932861328,137.8000030517578,138.60000610351562,7958000,JPM
2020-02-13,116.47887420654295,137.8800048828125,138.33999633789062,136.39999389648438,137.75,7447500,JPM
2020-02-14,116.1240463256836,137.4600067138672,138.19000244140625,136.94000244140625,137.83999633789062,6627600,JPM
2020-02-18,114.58655548095705,135.63999938964844,137.7100067138672,135.0500030517578,137.33999633789062,8996400,JPM
2020-02-19,116.14942932128906,137.49000549316406,138.38999938964844,136.33999633789062,136.91000366210938,7071200,JPM
2020-02-20,116.14942932128906,137.49000549316406,138.36000061035156,136.52999877929688,137.1699981689453,7422800,JPM
2020-02-21,114.73018646240234,135.80999755859375,136.9199981689453,134.9199981689453,136.5500030517578,9772800,JPM
2020-02-24,111.64669799804688,132.16000366210938,133.1999969482422,130.8000030517578,131.44000244140625,13618400,JPM
2020-02-25,106.66249084472656,126.26000213623048,132.22999572753906,125.58999633789062,131.0,20797200,JPM
2020-02-26,106.98348999023438,126.63999938964844,128.9499969482422,126.33999633789062,126.93000030517578,24825600,JPM
2020-02-27,102.531494140625,121.37000274658205,125.62000274658205,121.3000030517578,122.91000366210938,23005500,JPM
2020-02-28,98.08792877197266,116.11000061035156,118.48999786376952,112.66000366210938,117.5199966430664,45931400,JPM
2020-03-02,102.65821075439452,121.5199966430664,121.58000183105467,114.45999908447266,116.62999725341795,27355400,JPM
2020-03-03,98.80598449707033,116.95999908447266,122.9499969482422,116.23999786376952,120.97000122070312,32547700,JPM
2020-03-04,101.24739837646484,119.8499984741211,120.19000244140624,114.6999969482422,118.33000183105467,25795900,JPM
2020-03-05,96.2800750732422,113.97000122070312,116.43000030517578,112.58000183105467,115.66999816894533,25025600,JPM
2020-03-06,91.30430603027344,108.08000183105467,110.31999969482422,105.0199966430664,106.26000213623048,38159400,JPM
2020-03-09,78.93666076660156,93.44000244140624,99.2300033569336,93.0,96.56999969482422,40352000,JPM
2020-03-10,85.06978607177734,100.6999969482422,101.27999877929688,94.58000183105467,99.0,31102700,JPM
2020-03-11,81.06550598144531,95.95999908447266,100.0500030517578,94.5500030517578,97.6999969482422,38127000,JPM
2020-03-12,74.38326263427734,88.05000305175781,96.95999908447266,86.31999969482422,89.58999633789062,49725200,JPM
2020-03-13,87.78154754638672,103.91000366210938,103.98999786376952,92.0,95.98999786376952,38543300,JPM
2020-03-16,74.64513397216797,88.36000061035156,93.9800033569336,84.55000305175781,85.19999694824219,38589700,JPM
2020-03-17,79.20700073242188,93.76000213623048,97.44000244140624,87.5,90.88999938964844,35239800,JPM
2020-03-18,70.86897277832031,83.88999938964844,90.79000091552734,80.36000061035156,87.66999816894531,41525600,JPM
2020-03-19,72.06011962890625,85.30000305175781,88.11000061035156,76.91000366210938,81.55999755859375,32175100,JPM
2020-03-20,70.53949737548828,83.5,89.45999908447266,82.4800033569336,86.30000305175781,30150800,JPM
2020-03-23,66.7633056640625,79.02999877929688,83.75,78.08999633789062,82.68000030517578,32536600,JPM
2020-03-24,74.70427703857422,88.43000030517578,90.0999984741211,82.9000015258789,84.9000015258789,34363200,JPM
2020-03-25,77.49207305908203,91.7300033569336,95.1500015258789,84.54000091552734,89.23999786376953,38111700,JPM
2020-03-26,82.8902587890625,98.12000274658205,98.56999969482422,93.54000091552734,94.08000183105467,29826300,JPM
2020-03-27,76.98519897460938,91.12999725341795,94.83999633789062,90.5500030517578,93.19000244140624,30041500,JPM
2020-03-30,78.98735046386719,93.5,94.08999633789062,89.30000305175781,90.6500015258789,21656900,JPM
2020-03-31,76.05594635009766,90.02999877929688,94.16999816894533,89.33999633789062,92.0500030517578,23379300,JPM
2020-04-01,71.26599884033203,84.36000061035156,86.55999755859375,83.25,85.0999984741211,28029600,JPM
2020-04-02,73.92707061767578,87.51000213623047,87.91000366210938,82.95999908447266,83.51000213623047,24018000,JPM
2020-04-03,71.74197387695312,84.05000305175781,87.4800033569336,82.7699966430664,86.0,21199400,JPM
2020-04-06,76.35972595214844,89.45999908447266,90.98999786376952,87.69999694824219,88.98999786376953,26820800,JPM
2020-04-07,77.366943359375,90.63999938964844,94.5,90.37999725341795,94.4499969482422,22563800,JPM
2020-04-08,80.4909896850586,94.3000030517578,94.86000061035156,90.5500030517578,92.0999984741211,22903300,JPM
2020-04-09,87.71212005615234,102.76000213623048,104.38999938964844,96.88999938964844,96.91999816894533,42055900,JPM
2020-04-13,83.81134033203125,98.19000244140624,103.11000061035156,97.3000030517578,103.11000061035156,26911900,JPM
2020-04-14,81.5152587890625,95.5,102.0,93.63999938964844,101.0199966430664,46151300,JPM
2020-04-15,77.49498748779297,90.79000091552734,92.02999877929688,90.12999725341795,91.1500015258789,30118600,JPM
2020-04-16,74.54165649414062,87.33000183105469,90.56999969482422,87.05000305175781,90.2300033569336,32449600,JPM
2020-04-17,81.24214172363281,95.18000030517578,95.6999969482422,90.95999908447266,92.0,30191900,JPM
2020-04-20,78.28025817871094,91.70999908447266,94.70999908447266,90.45999908447266,92.47000122070312,23679400,JPM
2020-04-21,76.00977325439453,89.05000305175781,91.37999725341795,88.33000183105469,88.62000274658203,23035000,JPM
2020-04-22,76.2573013305664,89.33999633789062,91.87000274658205,89.18000030517578,90.69000244140624,16662400,JPM
2020-04-23,76.30001831054688,89.38999938964844,91.27999877929688,89.26000213623047,89.73999786376953,16638800,JPM
2020-04-24,77.42668151855469,90.70999908447266,91.0999984741211,88.48999786376953,90.63999938964844,15809200,JPM
2020-04-27,80.76412200927734,94.62000274658205,95.62999725341795,91.54000091552734,91.94000244140624,22870200,JPM
2020-04-28,81.33600616455078,95.29000091552734,98.36000061035156,95.02999877929688,97.80999755859376,20238900,JPM
2020-04-29,83.52967834472656,97.86000061035156,99.4499969482422,97.2699966430664,99.08000183105467,20462600,JPM
2020-04-30,81.73717498779297,95.76000213623048,96.83999633789062,94.5500030517578,95.5999984741211,19127600,JPM
2020-05-01,79.59473419189453,93.25,93.73999786376952,91.83999633789062,93.5,18547700,JPM
2020-05-04,78.64727783203125,92.13999938964844,92.66999816894533,90.8000030517578,92.0199966430664,15725900,JPM
2020-05-05,78.52777099609375,92.0,94.20999908447266,91.9000015258789,93.6500015258789,18064100,JPM
2020-05-06,77.05110168457031,90.2699966430664,92.76000213623048,89.93000030517578,92.16000366210938,20978000,JPM
2020-05-07,77.85348510742188,91.20999908447266,92.91000366210938,90.58000183105467,91.33999633789062,16771900,JPM
2020-05-08,79.12528991699219,92.6999969482422,94.08000183105467,92.11000061035156,92.8000030517578,20487800,JPM
2020-05-11,76.79505157470703,89.97000122070312,91.11000061035156,89.33000183105469,91.11000061035156,31907600,JPM
2020-05-12,74.28559875488281,87.02999877929688,90.79000091552734,86.9000015258789,90.1500015258789,27962900,JPM
2020-05-13,71.72488403320312,84.02999877929688,86.86000061035156,83.4000015258789,86.37999725341797,35451600,JPM
2020-05-14,74.70381927490234,87.5199966430664,88.11000061035156,82.4000015258789,82.72000122070312,35152500,JPM
2020-05-15,73.3210678100586,85.9000015258789,87.27999877929688,85.30000305175781,86.8499984741211,26099000,JPM
2020-05-18,77.20475769042969,90.4499969482422,91.1500015258789,87.87999725341797,88.69000244140625,30504400,JPM
2020-05-19,75.6854248046875,88.66999816894531,91.1999969482422,88.58999633789062,90.05000305175781,19597300,JPM
2020-05-20,77.95589447021484,91.33000183105467,92.38999938964844,90.37000274658205,90.70999908447266,20552400,JPM
2020-05-21,76.96576690673828,90.16999816894533,91.76000213623048,89.66999816894531,90.2699966430664,14621400,JPM
2020-05-22,76.36825561523438,89.47000122070312,90.36000061035156,88.72000122070312,90.01000213623047,13557900,JPM
2020-05-26,81.78839111328125,95.81999969482422,97.5,92.61000061035156,92.88999938964844,41233900,JPM
2020-05-27,86.52568054199219,101.37000274658205,102.58000183105467,98.8000030517578,102.06999969482422,39402000,JPM
2020-05-28,85.23680877685547,99.86000061035156,102.9499969482422,99.4000015258789,102.94000244140624,24713900,JPM
2020-05-29,83.06019592285156,97.30999755859376,99.18000030517578,96.77999877929688,98.66000366210938,26526400,JPM
2020-06-01,84.16131591796875,98.5999984741211,99.51000213623048,97.37999725341795,97.75,15176800,JPM
2020-06-02,84.44296264648438,98.93000030517578,100.41999816894533,97.93000030517578,100.27999877929688,21195000,JPM
2020-06-03,89.00101470947266,104.2699966430664,104.91999816894533,101.05999755859376,101.58000183105467,25941100,JPM
2020-06-04,90.8532257080078,106.44000244140624,106.61000061035156,102.79000091552734,103.81999969482422,26784700,JPM
2020-06-05,94.94181060791016,111.2300033569336,115.7699966430664,109.52999877929688,114.93000030517578,42231000,JPM
2020-06-08,96.8366928100586,113.4499969482422,114.19000244140624,111.94000244140624,113.41000366210938,24881800,JPM
2020-06-09,94.35285186767578,110.54000091552734,111.62999725341795,109.01000213623048,110.6500015258789,17031100,JPM
2020-06-10,90.52887725830078,106.05999755859376,110.51000213623048,105.8499984741211,110.45999908447266,24913300,JPM
2020-06-11,82.97483825683594,97.20999908447266,101.58000183105467,96.54000091552734,100.02999877929688,36259200,JPM
2020-06-12,85.24532318115234,99.87000274658205,101.12999725341795,97.33000183105467,100.70999908447266,24856800,JPM
2020-06-15,86.42324829101562,101.25,101.43000030517578,95.87000274658205,96.41999816894533,22153600,JPM
2020-06-16,87.1146469116211,102.05999755859376,105.68000030517578,99.30999755859376,105.37000274658205,22193600,JPM
2020-06-17,84.91244506835938,99.4800033569336,102.54000091552734,99.20999908447266,102.52999877929688,15639800,JPM
2020-06-18,84.4515151977539,98.94000244140624,100.5199966430664,98.12999725341795,98.66999816894533,16591900,JPM
2020-06-19,83.48697662353516,97.80999755859376,100.5999984741211,96.7300033569336,100.52999877929688,40371200,JPM
2020-06-22,82.58222961425781,96.75,97.9499969482422,96.54000091552734,97.25,16216900,JPM
2020-06-23,83.58941650390625,97.93000030517578,99.97000122070312,97.8499984741211,98.97000122070312,15381400,JPM
2020-06-24,80.79827880859375,94.66000366210938,96.83999633789062,94.30999755859376,96.75,22919800,JPM
2020-06-25,83.61502838134766,97.95999908447266,98.20999908447266,94.26000213623048,94.3499984741211,25743600,JPM
2020-06-26,79.0313949584961,92.58999633789062,95.37000274658205,92.0,95.11000061035156,41896300,JPM
2020-06-29,79.38135528564453,93.0,94.48999786376952,92.18000030517578,93.4000015258789,18499700,JPM
2020-06-30,80.28614807128906,94.05999755859376,94.66000366210938,92.56999969482422,92.83000183105467,19137000,JPM
2020-07-01,79.603271484375,93.26000213623048,95.70999908447266,93.02999877929688,94.88999938964844,18755700,JPM
2020-07-02,79.86185455322266,92.66000366210938,94.95999908447266,91.93000030517578,94.73999786376952,27845600,JPM
2020-07-06,81.87864685058594,95.0,95.1999969482422,93.4800033569336,94.43000030517578,18625300,JPM
2020-07-07,79.56880950927734,92.31999969482422,94.0999984741211,92.0,93.81999969482422,25757200,JPM
2020-07-08,80.41344451904297,93.3000030517578,93.33999633789062,91.8000030517578,92.29000091552734,18762200,JPM
2020-07-09,78.67243957519531,91.27999877929688,94.12000274658205,90.77999877929688,93.5199966430664,25600800,JPM
2020-07-10,82.97323608398438,96.2699966430664,96.83999633789062,91.87000274658205,92.0,28954200,JPM
2020-07-13,84.16261291503906,97.6500015258789,99.2699966430664,96.2300033569336,98.7300033569336,32079200,JPM
2020-07-14,84.64527893066406,98.20999908447266,99.9499969482422,96.63999938964844,98.37000274658205,42731700,JPM
2020-07-15,85.9553451538086,99.7300033569336,101.29000091552734,98.6500015258789,100.88999938964844,22508400,JPM
2020-07-16,86.1966781616211,100.01000213623048,101.22000122070312,98.5500030517578,98.77999877929688,16886900,JPM
2020-07-17,84.6021957397461,98.16000366210938,100.08000183105467,98.13999938964844,100.0,16137700,JPM
2020-07-20,83.8609848022461,97.3000030517578,98.38999938964844,97.26000213623048,97.43000030517578,14458100,JPM
2020-07-21,85.67955017089844,99.41000366210938,100.0500030517578,97.63999938964844,97.70999908447266,17798100,JPM
2020-07-22,85.0589599609375,98.69000244140624,100.12999725341795,97.52999877929688,99.6500015258789,14271200,JPM
2020-07-23,85.30894470214844,98.9800033569336,99.3499984741211,97.97000122070312,98.5,12870200,JPM
2020-07-24,84.70561218261719,98.27999877929688,99.8000030517578,97.94000244140624,99.5999984741211,12744200,JPM
2020-07-27,83.5162124633789,96.9000015258789,97.62999725341795,96.16999816894533,97.51000213623048,11959100,JPM
2020-07-28,83.87820434570312,97.31999969482422,97.88999938964844,96.5,96.5,11754300,JPM
2020-07-29,85.91224670410156,99.68000030517578,99.70999908447266,97.0,97.06999969482422,12743500,JPM
2020-07-30,83.61963653564453,97.0199966430664,97.73999786376952,96.0500030517578,97.54000091552734,14834800,JPM
2020-07-31,83.29212951660156,96.63999938964844,96.93000030517578,95.25,96.4800033569336,14535000,JPM
2020-08-03,82.82673645019531,96.0999984741211,97.56999969482422,95.8499984741211,97.0199966430664,12962800,JPM
2020-08-04,82.35269165039062,95.5500030517578,95.9499969482422,95.02999877929688,95.91000366210938,13366200,JPM
2020-08-05,83.78339385986328,97.20999908447266,98.47000122070312,95.72000122070312,95.87000274658205,15260900,JPM
2020-08-06,83.80926513671875,97.23999786376952,98.0999984741211,96.54000091552734,97.58000183105467,10482100,JPM
2020-08-07,85.65369415283203,99.37999725341795,99.48999786376952,96.55999755859376,96.93000030517578,14743700,JPM
2020-08-10,86.73965454101562,100.63999938964844,102.04000091552734,100.02999877929688,100.11000061035156,14989900,JPM
2020-08-11,89.48043060302734,103.81999969482422,106.16000366210938,103.51000213623048,103.86000061035156,31518600,JPM
2020-08-12,88.72197723388672,102.94000244140624,106.43000030517578,101.70999908447266,106.16000366210938,19240800,JPM
2020-08-13,88.23069763183594,102.37000274658205,103.36000061035156,101.63999938964844,102.0,13598600,JPM
2020-08-14,88.26519775390625,102.41000366210938,103.30999755859376,101.41999816894533,101.5,12134400,JPM
2020-08-17,85.93812561035156,99.70999908447266,102.0,99.52999877929688,101.5,14988000,JPM
2020-08-18,84.74009704589844,98.31999969482422,99.91000366210938,98.12000274658205,99.91000366210938,13246500,JPM
2020-08-19,84.93832397460938,98.5500030517578,100.58999633789062,98.33999633789062,98.91999816894533,13533000,JPM
2020-08-20,83.9212875366211,97.37000274658205,98.02999877929688,96.8000030517578,97.26000213623048,13672600,JPM
2020-08-21,83.87820434570312,97.31999969482422,98.56999969482422,96.94000244140624,97.2699966430664,12228300,JPM
2020-08-24,86.23975372314453,100.05999755859376,100.20999908447266,97.41999816894533,98.4499969482422,17898300,JPM
2020-08-25,86.6189956665039,100.5,101.9800033569336,99.8000030517578,101.2699966430664,13648900,JPM
2020-08-26,85.40373992919922,99.08999633789062,100.2699966430664,99.0500030517578,99.94000244140624,12052400,JPM
2020-08-27,88.21345520019531,102.3499984741211,102.6500015258789,99.0,99.0,22163900,JPM
2020-08-28,88.57543182373047,102.7699966430664,103.25,101.80999755859376,103.13999938964844,13756700,JPM
2020-08-31,86.35179901123047,100.19000244140624,102.18000030517578,100.0199966430664,102.12000274658205,14219400,JPM
2020-09-01,86.30872344970703,100.13999938964844,100.87000274658205,99.04000091552734,99.5500030517578,11595600,JPM
2020-09-02,87.61016082763672,101.6500015258789,101.94000244140624,99.55999755859376,99.9499969482422,14475700,JPM
2020-09-03,87.33434295654297,101.33000183105467,104.98999786376952,100.63999938964844,103.31999969482422,23281200,JPM
2020-09-04,89.22187042236328,103.5199966430664,105.20999908447266,101.37000274658205,104.0500030517578,26325500,JPM
2020-09-08,86.11909484863281,99.91999816894533,103.56999969482422,99.4800033569336,102.9800033569336,22108600,JPM
2020-09-09,86.9378890991211,100.87000274658205,101.69000244140624,99.55999755859376,100.8000030517578,13434000,JPM
2020-09-10,86.04153442382812,99.83000183105467,102.41999816894533,99.63999938964844,101.4000015258789,15922800,JPM
2020-09-11,87.11023712158203,101.06999969482422,101.36000061035156,99.58999633789062,99.97000122070312,13784300,JPM
2020-09-14,88.31688690185547,102.47000122070312,103.45999908447266,101.37000274658205,101.51000213623048,19017400,JPM
2020-09-15,85.56749725341797,99.27999877929688,102.8499984741211,99.13999938964844,102.7300033569336,23683000,JPM
2020-09-16,85.92948150634766,99.6999969482422,101.12999725341795,98.76000213623048,99.43000030517578,19270600,JPM
2020-09-17,84.94692993164062,98.55999755859376,99.33999633789062,97.70999908447266,98.6999969482422,18290100,JPM
2020-09-18,84.76596069335938,98.3499984741211,99.48999786376952,97.44000244140624,97.88999938964844,20121600,JPM
2020-09-21,82.14584350585938,95.30999755859376,96.0500030517578,93.81999969482422,95.1999969482422,28378800,JPM
2020-09-22,81.24947357177734,94.2699966430664,95.66000366210938,93.66999816894533,94.95999908447266,19257000,JPM
2020-09-23,79.9307861328125,92.73999786376952,95.3499984741211,92.66000366210938,94.77999877929688,19952700,JPM
2020-09-24,79.86185455322266,92.66000366210938,94.3000030517578,91.37999725341795,92.31999969482422,18366500,JPM
2020-09-25,80.55996704101562,93.47000122070312,93.72000122070312,91.87000274658205,92.0500030517578,13293100,JPM
2020-09-28,82.87843322753906,96.16000366210938,96.93000030517578,94.3499984741211,95.05999755859376,20894100,JPM
2020-09-29,82.18031311035156,95.3499984741211,96.02999877929688,94.33000183105467,96.02999877929688,12848200,JPM
2020-09-30,82.97323608398438,96.2699966430664,97.1999969482422,95.26000213623048,95.3499984741211,16400600,JPM
2020-10-01,83.57654571533203,96.97000122070312,97.7699966430664,96.02999877929688,97.12000274658205,15778700,JPM
2020-10-02,84.36949157714844,97.88999938964844,98.58999633789062,95.08999633789062,95.25,15149600,JPM
2020-10-05,86.15274047851562,99.04000091552734,99.25,97.52999877929688,98.31999969482422,13871900,JPM
2020-10-06,85.26544189453125,98.0199966430664,100.86000061035156,97.51000213623048,100.06999969482422,19220400,JPM
2020-10-07,86.7529525756836,99.7300033569336,100.3499984741211,98.66999816894533,98.95999908447266,16358500,JPM
2020-10-08,88.53619384765625,101.77999877929688,101.91999816894533,99.9000015258789,100.51000213623048,15659000,JPM
2020-10-09,88.03167724609375,101.1999969482422,102.11000061035156,100.11000061035156,102.0,13689100,JPM
2020-10-12,89.11030578613281,102.44000244140624,103.0,100.8499984741211,101.0999984741211,16058000,JPM
2020-10-13,87.66632080078125,100.77999877929688,103.22000122070312,100.26000213623048,103.0,21697300,JPM
2020-10-14,87.17919921875,100.22000122070312,101.93000030517578,100.0999984741211,101.02999877929688,15204100,JPM
2020-10-15,88.4840087890625,101.72000122070312,101.77999877929688,99.04000091552734,99.0999984741211,17171200,JPM
2020-10-16,88.30133819580078,101.51000213623048,102.33000183105467,100.72000122070312,101.41000366210938,13275000,JPM
2020-10-19,86.8138427734375,99.8000030517578,101.87000274658205,99.55999755859376,101.5999984741211,11725700,JPM
2020-10-20,87.30967712402344,100.37000274658205,101.7699966430664,100.12000274658205,100.30999755859376,11257100,JPM
2020-10-21,86.4397964477539,99.37000274658205,100.98999786376952,99.33000183105467,100.36000061035156,10730500,JPM
2020-10-22,89.49305725097656,102.87999725341795,103.23999786376952,99.30999755859376,99.31999969482422,14837200,JPM
2020-10-23,90.3020477294922,103.80999755859376,104.4499969482422,102.93000030517578,103.5,15087600,JPM
2020-10-26,88.06648254394531,101.23999786376952,102.6999969482422,100.25,102.6500015258789,12410700,JPM
2020-10-27,86.40499114990234,99.33000183105467,100.91999816894533,99.16000366210938,100.51000213623048,10391700,JPM
2020-10-28,83.97805786132812,96.54000091552734,98.3000030517578,96.06999969482422,97.5,16389500,JPM
2020-10-29,84.52606964111328,97.16999816894533,97.9800033569336,95.23999786376952,96.12000274658205,14208800,JPM
2020-10-30,85.28286743164062,98.04000091552734,98.41999816894533,96.2300033569336,97.91000366210938,15194500,JPM
2020-11-02,87.2052993774414,100.25,100.87999725341795,97.86000061035156,99.38999938964844,15011600,JPM
2020-11-03,89.95411682128906,103.41000366210938,104.73999786376952,102.69000244140624,103.0199966430664,17482600,JPM
2020-11-04,87.2052993774414,100.25,102.06999969482422,98.93000030517578,101.0,18886500,JPM
2020-11-05,90.77178192138672,104.3499984741211,105.0999984741211,101.0,101.05999755859376,17837400,JPM
2020-11-06,89.5626449584961,102.95999908447266,105.0999984741211,102.38999938964844,105.02999877929688,12552800,JPM
2020-11-09,101.68875122070312,116.9000015258789,118.9000015258789,110.3499984741211,113.16000366210938,47792400,JPM
2020-11-10,101.35819244384766,116.5199966430664,117.4499969482422,114.69000244140624,117.3499984741211,20539300,JPM
2020-11-11,99.8446044921875,114.77999877929688,116.95999908447266,113.95999908447266,116.88999938964844,14443400,JPM
2020-11-12,98.61809539794922,113.37000274658205,113.95999908447266,112.05999755859376,112.52999877929688,22063000,JPM
2020-11-13,99.23570251464844,114.08000183105467,114.86000061035156,113.56999969482422,114.6999969482422,11847900,JPM
2020-11-16,102.03672790527344,117.3000030517578,118.61000061035156,115.7300033569336,117.79000091552734,19858600,JPM
2020-11-17,101.00155639648438,116.11000061035156,116.44000244140624,114.58000183105467,115.38999938964844,14553200,JPM
2020-11-18,100.25347900390624,115.25,118.61000061035156,115.1999969482422,117.33999633789062,12571200,JPM
2020-11-19,100.52311706542967,115.55999755859376,115.81999969482422,113.55999755859376,114.18000030517578,10202500,JPM
2020-11-20,99.66193389892578,114.56999969482422,115.6500015258789,114.08999633789062,114.43000030517578,12718900,JPM
2020-11-23,102.53254699707033,117.87000274658205,118.16999816894533,115.56999969482422,116.0500030517578,13209200,JPM
2020-11-24,107.27337646484376,123.31999969482422,123.5,119.70999908447266,120.06999969482422,20121600,JPM
2020-11-25,106.1512222290039,122.02999877929688,122.37999725341795,120.47000122070312,121.37000274658205,11715600,JPM
2020-11-27,105.44661712646484,121.22000122070312,122.3499984741211,121.08000183105467,122.0,5983600,JPM
2020-11-30,102.54124450683594,117.87999725341795,120.72000122070312,117.7699966430664,120.0,14411800,JPM
2020-12-01,104.15921020507812,119.73999786376952,121.58000183105467,119.62999725341795,120.33999633789062,12668900,JPM
2020-12-02,106.15992736816406,122.04000091552734,122.30999755859376,119.2699966430664,119.6999969482422,10811300,JPM
2020-12-03,105.46405029296876,121.23999786376952,121.88999938964844,120.36000061035156,121.8499984741211,12904400,JPM
2020-12-04,106.42089080810548,122.33999633789062,123.29000091552734,121.69000244140624,122.4800033569336,13583700,JPM
2020-12-07,106.020751953125,121.87999725341795,122.16999816894533,120.20999908447266,121.1500015258789,9724300,JPM
2020-12-08,106.12513732910156,122.0,122.33000183105467,120.76000213623048,121.04000091552734,9592100,JPM
2020-12-09,105.29876708984376,121.0500030517578,123.3000030517578,120.44000244140624,123.16999816894533,13073900,JPM
2020-12-10,104.62025451660156,120.2699966430664,120.77999877929688,119.55999755859376,119.98999786376952,13668400,JPM
2020-12-11,104.00263214111328,119.55999755859376,120.0199966430664,118.37000274658205,118.94000244140624,9981600,JPM
2020-12-14,102.9065933227539,118.3000030517578,121.41999816894533,118.11000061035156,121.33999633789062,12112400,JPM
2020-12-15,104.66373443603516,120.31999969482422,120.9000015258789,118.62000274658205,119.29000091552734,12590200,JPM
2020-12-16,104.96819305419922,120.66999816894533,121.08000183105467,119.86000061035156,120.3000030517578,11169400,JPM
2020-12-17,104.0983428955078,119.66999816894533,121.4499969482422,119.58000183105467,121.26000213623048,11618000,JPM
2020-12-18,103.58509063720705,119.08000183105467,119.87999725341795,118.2699966430664,119.13999938964844,28954800,JPM
2020-12-21,107.47344970703124,123.5500030517578,125.0,121.08999633789062,123.16999816894533,28323600,JPM
2020-12-22,105.83806610107422,121.66999816894533,123.5199966430664,121.61000061035156,123.38999938964844,11788200,JPM
2020-12-23,108.79566192626952,125.06999969482422,126.5199966430664,122.3499984741211,122.77999877929688,14973200,JPM
2020-12-24,108.3172378540039,124.5199966430664,125.5500030517578,123.56999969482422,125.08999633789062,4164900,JPM
2020-12-28,109.03050994873048,125.33999633789062,126.6500015258789,124.79000091552734,125.81999969482422,8072600,JPM
2020-12-29,108.74346160888672,125.01000213623048,126.27999877929688,124.88999938964844,126.1999969482422,8389200,JPM
2020-12-30,109.04792785644533,125.36000061035156,125.8499984741211,124.9000015258789,125.48999786376952,7398000,JPM
2020-12-31,110.535400390625,127.06999969482422,127.33000183105467,124.81999969482422,125.08999633789062,8580200,JPM
2021-01-04,109.49156188964844,125.87000274658205,127.86000061035156,124.77999877929688,127.5,16819900,JPM
2021-01-05,110.08732604980467,125.6500015258789,126.3000030517578,123.7699966430664,124.98999786376952,13731200,JPM
2021-01-06,115.256591796875,131.5500030517578,132.77000427246094,127.87999725341795,129.8800048828125,24909100,JPM
2021-01-07,119.04149627685548,135.8699951171875,138.19000244140625,134.9199981689453,135.69000244140625,21940400,JPM
2021-01-08,119.1729507446289,136.02000427246094,136.35000610351562,134.1199951171875,135.97000122070312,12035100,JPM
2021-01-11,120.9515151977539,138.0500030517578,138.1999969482422,134.11000061035156,134.5800018310547,15937900,JPM
2021-01-12,122.8527374267578,140.22000122070312,141.66000366210938,138.8300018310547,139.44000244140625,18033500,JPM
2021-01-13,122.96665954589844,140.35000610351562,140.7899932861328,138.10000610351562,138.58999633789062,14816800,JPM
2021-01-14,123.68508911132812,141.1699981689453,142.75,140.0,140.49000549316406,18565600,JPM
2021-01-15,121.46841430664062,138.63999938964844,141.64999389648438,137.00999450683594,137.42999267578125,27881000,JPM
2021-01-19,120.9427490234375,138.0399932861328,140.6999969482422,137.82000732421875,139.86000061035156,19843800,JPM
2021-01-20,119.1291275024414,135.97000122070312,138.1699981689453,135.44000244140625,137.82000732421875,16028800,JPM
2021-01-21,118.13034057617188,134.8300018310547,136.16000366210938,134.32000732421875,135.69000244140625,13411700,JPM
2021-01-22,117.2191390991211,133.7899932861328,134.39999389648438,132.1999969482422,132.69000244140625,12933200,JPM
2021-01-25,115.7559814453125,132.1199951171875,133.1699981689453,130.05999755859375,132.13999938964844,14212800,JPM
2021-01-26,115.2828598022461,131.5800018310547,133.1699981689453,131.33999633789062,132.75,11307800,JPM
2021-01-27,112.02361297607422,127.86000061035156,129.85000610351562,127.3499984741211,129.58999633789062,17603900,JPM
2021-01-28,113.99492645263672,130.11000061035156,132.1699981689453,128.99000549316406,129.89999389648438,13761800,JPM
2021-01-29,112.73329162597656,128.6699981689453,131.72000122070312,128.19000244140625,131.19000244140625,14808100,JPM
2021-02-01,113.5656280517578,129.6199951171875,130.07000732421875,128.47999572753906,129.39999389648438,11080700,JPM
2021-02-02,117.06144714355467,133.61000061035156,134.38999938964844,131.22000122070312,131.94000244140625,12253600,JPM
2021-02-03,118.40192413330078,135.13999938964844,135.75999450683594,133.50999450683594,133.64999389648438,10600800,JPM
2021-02-04,121.12673950195312,138.25,138.66000366210938,135.47000122070312,135.47000122070312,12419500,JPM
2021-02-05,120.89016723632812,137.97999572753906,139.49000549316406,137.3800048828125,139.38999938964844,10051300,JPM
2021-02-08,122.78263092041016,140.13999938964844,140.3000030517578,138.17999267578125,138.1999969482422,10136400,JPM
2021-02-09,122.2919692993164,139.5800018310547,139.97999572753906,138.5399932861328,139.42999267578125,8614800,JPM
2021-02-10,122.36209106445312,139.66000366210938,140.8699951171875,139.0399932861328,140.0,10323200,JPM
2021-02-11,122.02042388916016,139.27000427246094,140.5500030517578,138.22000122070312,139.66000366210938,9201000,JPM
2021-02-12,123.75516510009766,141.25,141.61000061035156,139.0,139.0500030517578,8324600,JPM
2021-02-16,126.73404693603516,144.64999389648438,145.32000732421875,142.39999389648438,143.5500030517578,12130600,JPM
2021-02-17,127.12833404541016,145.10000610351562,145.3800048828125,143.1199951171875,143.9499969482422,10810100,JPM
2021-02-18,127.55760192871094,145.58999633789062,145.7899932861328,143.39999389648438,144.0,10587800,JPM
2021-02-19,129.68666076660156,148.02000427246094,148.83999633789062,145.86000061035156,145.86000061035156,11969800,JPM
2021-02-22,130.90447998046875,149.41000366210938,150.19000244140625,146.7899932861328,146.8699951171875,11488400,JPM
2021-02-23,131.9558563232422,150.61000061035156,152.30999755859375,149.58999633789062,151.50999450683594,16234400,JPM
2021-02-24,134.27764892578125,153.25999450683594,153.75999450683594,150.11000061035156,150.11000061035156,15061400,JPM
2021-02-25,132.4552764892578,151.17999267578125,154.89999389648438,150.58999633789062,154.27000427246094,18127700,JPM
2021-02-26,128.9419403076172,147.1699981689453,150.8699951171875,146.50999450683594,150.3000030517578,19829200,JPM
2021-03-01,131.8594970703125,150.5,151.3800048828125,148.47999572753906,149.52000427246094,14845500,JPM
2021-03-02,131.43017578125,150.00999450683594,151.77999877929688,149.83999633789062,150.0800018310547,14221700,JPM
2021-03-03,133.9709930419922,152.91000366210938,154.97999572753906,150.82000732421875,151.22999572753906,14324100,JPM
2021-03-04,131.9120635986328,150.55999755859375,154.3800048828125,148.6199951171875,152.61000061035156,20093900,JPM
2021-03-05,132.2187042236328,150.91000366210938,153.49000549316406,147.97000122070312,153.22000122070312,18465100,JPM
2021-03-08,133.9709930419922,152.91000366210938,155.4600067138672,150.75,152.47000122070312,17133300,JPM
2021-03-09,133.0247802734375,151.8300018310547,154.25,149.82000732421875,151.5,16238800,JPM
2021-03-10,135.91600036621094,155.1300048828125,156.16000366210938,151.50999450683594,151.91000366210938,14342200,JPM
2021-03-11,135.2063751220703,154.32000732421875,156.14999389648438,153.36000061035156,154.11000061035156,11771500,JPM
2021-03-12,136.8096923828125,156.14999389648438,157.6300048828125,155.07000732421875,156.86000061035156,12849500,JPM
2021-03-15,136.12628173828125,155.3699951171875,156.9199981689453,153.9600067138672,156.35000610351562,12101100,JPM
2021-03-16,134.4966278076172,153.50999450683594,154.60000610351562,152.19000244140625,154.08999633789062,12805600,JPM
2021-03-17,135.88096618652344,155.08999633789062,156.8800048828125,153.0500030517578,155.33999633789062,13952400,JPM
2021-03-18,138.12393188476562,157.64999389648438,161.69000244140625,157.11000061035156,157.60000610351562,21898500,JPM
2021-03-19,135.92478942871094,155.13999938964844,155.94000244140625,151.19000244140625,155.50999450683594,54418800,JPM
2021-03-22,132.2712860107422,150.97000122070312,153.97000122070312,150.61000061035156,152.8000030517578,19944800,JPM
2021-03-23,130.94834899902344,149.4600067138672,152.1199951171875,148.9600067138672,150.3300018310547,17076300,JPM
2021-03-24,131.96463012695312,150.6199951171875,153.17999267578125,149.86000061035156,150.0,13079800,JPM
2021-03-25,133.65562438964844,152.5500030517578,152.97000122070312,149.3300018310547,150.0,15608300,JPM
2021-03-26,135.88096618652344,155.08999633789062,155.4499969482422,152.5500030517578,154.3000030517578,16754400,JPM
2021-03-29,133.76947021484375,152.67999267578125,153.72999572753906,151.0399932861328,152.1199951171875,17570300,JPM
2021-03-30,135.3465118408203,154.47999572753906,155.8699951171875,153.8800048828125,154.4600067138672,13184300,JPM
2021-03-31,133.37525939941406,152.22999572753906,154.49000549316406,152.1199951171875,153.27999877929688,16736700,JPM
2021-04-01,134.67193603515625,153.7100067138672,153.7899932861328,151.5500030517578,151.89999389648438,16561500,JPM
2021-04-05,135.38575744628906,153.6199951171875,154.94000244140625,152.60000610351562,154.39999389648438,13508000,JPM
2021-04-06,134.4339599609375,152.5399932861328,154.27999877929688,151.86000061035156,152.7899932861328,13071600,JPM
2021-04-07,136.54025268554688,154.92999267578125,155.22999572753906,152.64999389648438,153.10000610351562,16903500,JPM
2021-04-08,136.70773315429688,155.1199951171875,155.50999450683594,152.30999755859375,154.0,12335500,JPM
2021-04-09,137.73004150390625,156.27999877929688,157.0399932861328,154.97000122070312,155.80999755859375,12122400,JPM
2021-04-12,137.43922424316406,155.9499969482422,157.25,155.57000732421875,155.5800018310547,12273400,JPM
2021-04-13,135.7999725341797,154.08999633789062,155.1999969482422,152.42999267578125,154.75,16113600,JPM
2021-04-14,133.26185607910156,151.2100067138672,153.8300018310547,150.92999267578125,151.47000122070312,19939600,JPM
2021-04-15,134.10787963867188,152.1699981689453,152.1999969482422,149.32000732421875,151.25,17694100,JPM
2021-04-16,135.10372924804688,153.3000030517578,154.50999450683594,152.69000244140625,153.8699951171875,13773400,JPM
2021-04-19,134.5308837890625,152.64999389648438,153.8800048828125,152.22000122070312,153.4199981689453,11900200,JPM
2021-04-20,131.55206298828125,149.27000427246094,151.75,148.64999389648438,151.74000549316406,13716700,JPM
2021-04-21,132.67135620117188,150.5399932861328,150.61000061035156,146.7899932861328,147.7899932861328,12236700,JPM
2021-04-22,129.8776092529297,147.3699951171875,150.3000030517578,147.25999450683594,150.22999572753906,15256100,JPM
2021-04-23,132.36288452148438,150.19000244140625,151.1300048828125,146.69000244140625,147.17999267578125,14041900,JPM
2021-04-26,132.68898010253906,150.55999755859375,152.4600067138672,150.3800048828125,150.77999877929688,10799100,JPM
2021-04-27,133.29708862304688,151.25,151.57000732421875,150.11000061035156,150.5,12821200,JPM
2021-04-28,134.16075134277344,152.22999572753906,152.88999938964844,151.39999389648438,152.42999267578125,8943700,JPM
2021-04-29,136.76942443847656,155.19000244140625,155.27999877929688,153.1999969482422,153.5399932861328,12976900,JPM
2021-04-30,135.55322265625,153.80999755859375,154.49000549316406,153.00999450683594,154.10000610351562,11705100,JPM
2021-05-03,135.15663146972656,153.36000061035156,155.47999572753906,153.1300048828125,154.85000610351562,11801100,JPM
2021-05-04,137.02499389648438,155.47999572753906,155.63999938964844,152.13999938964844,152.8699951171875,12977700,JPM
2021-05-05,138.82286071777344,157.52000427246094,158.27999877929688,154.6300048828125,156.0,10506700,JPM
2021-05-06,141.61659240722656,160.69000244140625,160.82000732421875,157.16000366210938,158.07000732421875,13542400,JPM
2021-05-07,142.10130310058594,161.24000549316406,161.5,157.02000427246094,157.22000122070312,14257800,JPM
2021-05-10,142.08364868164062,161.22000122070312,163.72999572753906,161.1199951171875,161.5,14014300,JPM
2021-05-11,139.7218017578125,158.5399932861328,162.38999938964844,158.0399932861328,161.0800018310547,15451700,JPM
2021-05-12,138.76113891601562,157.4499969482422,160.77999877929688,157.02999877929688,159.61000061035156,14381700,JPM
2021-05-13,142.33041381835938,161.5,162.4499969482422,157.67999267578125,158.17999267578125,15395000,JPM
2021-05-14,144.54251098632812,164.00999450683594,164.4499969482422,161.99000549316406,162.38999938964844,10584000,JPM
2021-05-17,145.1241455078125,164.6699981689453,164.85000610351562,163.02999877929688,163.3699951171875,9886800,JPM
2021-05-18,143.0795440673828,162.35000610351562,165.5,162.24000549316406,164.67999267578125,11098100,JPM
2021-05-19,141.98670959472656,161.11000061035156,161.17999267578125,158.63999938964844,161.0,13278900,JPM
2021-05-20,141.74000549316406,160.8300018310547,161.86000061035156,159.52000427246094,160.8300018310547,10426000,JPM
2021-05-21,143.35272216796875,162.66000366210938,163.22000122070312,160.94000244140625,161.33999633789062,10249000,JPM
2021-05-24,144.12828063964844,163.5399932861328,164.22999572753906,162.1199951171875,163.36000061035156,9440300,JPM
2021-05-25,142.63890075683594,161.85000610351562,165.6999969482422,161.55999755859375,163.85000610351562,12609100,JPM
2021-05-26,142.6212615966797,161.8300018310547,163.74000549316406,161.30999755859375,163.57000732421875,13058300,JPM
2021-05-27,144.8421630859375,164.35000610351562,164.75,162.57000732421875,163.9499969482422,15707500,JPM
2021-05-28,144.7451934814453,164.24000549316406,164.94000244140625,163.25999450683594,164.67999267578125,10291300,JPM
2021-06-01,146.34034729003906,166.0500030517578,166.91000366210938,165.47999572753906,165.8699951171875,9445400,JPM
2021-06-02,146.3491668701172,166.05999755859375,167.44000244140625,165.52999877929688,167.25999450683594,10498600,JPM
2021-06-03,146.44610595703125,166.1699981689453,167.25,164.66000366210938,165.41000366210938,13354400,JPM
2021-06-04,146.68406677246094,166.44000244140625,166.6699981689453,165.02999877929688,166.2100067138672,8510800,JPM
2021-06-07,145.9966583251953,165.66000366210938,167.10000610351562,165.13999938964844,167.0,7267200,JPM
2021-06-08,145.4149932861328,165.0,165.75999450683594,163.16000366210938,164.49000549316406,10370700,JPM
2021-06-09,143.59951782226562,162.94000244140625,164.22000122070312,162.27999877929688,164.13999938964844,12377400,JPM
2021-06-10,141.3609619140625,160.39999389648438,165.24000549316406,160.30999755859375,164.36000061035156,12119400,JPM
2021-06-11,141.26405334472656,160.2899932861328,161.1999969482422,159.05999755859375,160.42999267578125,13683800,JPM
2021-06-14,138.86691284179688,157.57000732421875,160.3300018310547,156.66000366210938,160.14999389648438,19917900,JPM
2021-06-15,136.76060485839844,155.17999267578125,156.9199981689453,154.1300048828125,156.6999969482422,24485500,JPM
2021-06-16,137.72119140625,156.27000427246094,157.6199951171875,153.11000061035156,154.72999572753906,25321200,JPM
2021-06-17,133.7465362548828,151.75999450683594,157.4600067138672,151.25,157.10000610351562,29722400,JPM
2021-06-18,130.36233520507812,147.9199981689453,149.6999969482422,147.55999755859375,149.3000030517578,43595700,JPM
2021-06-21,132.57440185546875,150.42999267578125,151.1999969482422,149.02000427246094,149.0800018310547,18664800,JPM
2021-06-22,132.3804931640625,150.2100067138672,150.97000122070312,148.66000366210938,150.60000610351562,14251200,JPM
2021-06-23,133.1824951171875,151.1199951171875,152.0399932861328,150.08999633789062,150.1999969482422,12733300,JPM
2021-06-24,134.4075164794922,152.50999450683594,153.1199951171875,151.22000122070312,151.9199981689453,13733200,JPM
2021-06-25,135.76470947265625,154.0500030517578,154.5,151.6699981689453,152.58999633789062,15484900,JPM
2021-06-28,136.01148986816406,154.3300018310547,154.47999572753906,152.1199951171875,153.6999969482422,14125800,JPM
2021-06-29,135.84402465820312,154.13999938964844,156.30999755859375,153.61000061035156,155.0,14528700,JPM
2021-06-30,137.07785034179688,155.5399932861328,156.0800018310547,153.7100067138672,153.75,12531000,JPM
2021-07-01,138.43508911132812,157.0800018310547,157.13999938964844,155.4199981689453,156.25999450683594,10479400,JPM
2021-07-02,138.30209350585938,156.02999877929688,156.32000732421875,155.1199951171875,155.9499969482422,11424000,JPM
2021-07-06,135.97982788085938,153.41000366210938,155.77999877929688,152.35000610351562,155.77999877929688,15083400,JPM
2021-07-07,136.13934326171875,153.58999633789062,154.27999877929688,151.5500030517578,152.00999450683594,12271800,JPM
2021-07-08,133.79043579101562,150.94000244140625,152.52999877929688,150.0399932861328,151.61000061035156,17834600,JPM
2021-07-09,138.0716552734375,155.77000427246094,156.14999389648438,152.5800018310547,153.0500030517578,13694500,JPM
2021-07-12,140.04823303222656,158.0,159.16000366210938,153.94000244140625,154.35000610351562,19940400,JPM
2021-07-13,137.9652557373047,155.64999389648438,157.38999938964844,153.5,156.0500030517578,22671700,JPM
2021-07-14,137.4955291748047,155.1199951171875,157.27999877929688,152.9499969482422,155.9499969482422,14622800,JPM
2021-07-15,137.79685974121094,155.4600067138672,156.52999877929688,153.6999969482422,153.89999389648438,11539300,JPM
2021-07-16,134.65020751953125,151.91000366210938,156.27999877929688,151.02000427246094,155.9600067138672,14002700,JPM
2021-07-19,130.27146911621094,146.97000122070312,149.82000732421875,145.7100067138672,148.5500030517578,22172900,JPM
2021-07-20,132.70018005371094,149.7100067138672,151.1199951171875,146.3300018310547,146.52000427246094,15385200,JPM
2021-07-21,135.49229431152344,152.86000061035156,153.64999389648438,151.36000061035156,152.0500030517578,12356700,JPM
2021-07-22,133.7815399169922,150.92999267578125,153.44000244140625,149.97000122070312,152.8800048828125,9913300,JPM
2021-07-23,133.52452087402344,150.63999938964844,152.83999633789062,150.25,151.47999572753906,9666100,JPM
2021-07-26,134.41976928710938,151.64999389648438,151.9600067138672,150.1699981689453,150.19000244140625,8208000,JPM
2021-07-27,134.24249267578125,151.4499969482422,152.49000549316406,149.8000030517578,150.39999389648438,11218700,JPM
2021-07-28,134.46408081054688,151.6999969482422,152.77000427246094,150.8800048828125,152.2899932861328,9217300,JPM
2021-07-29,135.61634826660156,153.0,153.8699951171875,151.91000366210938,153.13999938964844,9063500,JPM
2021-07-30,134.53500366210938,151.77999877929688,153.6699981689453,151.1999969482422,152.5800018310547,9805200,JPM
2021-08-02,133.9943084716797,151.1699981689453,154.4499969482422,151.07000732421875,152.02999877929688,10203200,JPM
2021-08-03,135.51889038085938,152.88999938964844,153.32000732421875,149.52000427246094,151.9499969482422,10394800,JPM
2021-08-04,134.05633544921875,151.24000549316406,153.3699951171875,150.91000366210938,151.25,10155000,JPM
2021-08-05,135.7493438720703,153.14999389648438,153.69000244140625,152.00999450683594,152.27999877929688,9151500,JPM
2021-08-06,139.60507202148438,157.5,157.82000732421875,155.11000061035156,155.19000244140625,13328800,JPM
2021-08-09,139.4544219970703,157.3300018310547,158.5500030517578,155.89999389648438,157.52000427246094,9516900,JPM
2021-08-10,141.1651153564453,159.25999450683594,159.97999572753906,156.30999755859375,156.74000549316406,8667000,JPM
2021-08-11,142.84922790527344,161.16000366210938,161.5,159.0800018310547,160.0,9156500,JPM
2021-08-12,143.40769958496094,161.7899932861328,162.3699951171875,160.5500030517578,161.8800048828125,8844200,JPM
2021-08-13,141.8033447265625,159.97999572753906,162.16000366210938,159.57000732421875,161.7899932861328,8980900,JPM
2021-08-16,140.8726043701172,158.92999267578125,159.02999877929688,156.77999877929688,158.94000244140625,8755800,JPM
2021-08-17,139.17079162597656,157.00999450683594,158.86000061035156,155.27000427246094,157.57000732421875,9347200,JPM
2021-08-18,137.90325927734375,155.5800018310547,158.00999450683594,155.33999633789062,156.30999755859375,8065500,JPM
2021-08-19,136.7509307861328,154.27999877929688,155.55999755859375,153.00999450683594,153.16000366210938,9517700,JPM
2021-08-20,137.14096069335938,154.72000122070312,154.89999389648438,153.16000366210938,154.35000610351562,6974100,JPM
2021-08-23,138.89599609375,156.6999969482422,157.08999633789062,155.24000549316406,155.3300018310547,7934600,JPM
2021-08-24,139.7557830810547,157.6699981689453,158.5500030517578,156.8699951171875,157.0,7670900,JPM
2021-08-25,142.63648986816406,160.9199981689453,161.77999877929688,157.8000030517578,158.50999450683594,11335000,JPM
2021-08-26,143.3722381591797,161.75,163.8300018310547,161.14999389648438,162.25999450683594,11027500,JPM
2021-08-27,144.52450561523438,163.0500030517578,163.16000366210938,161.25999450683594,161.75,8780200,JPM
2021-08-30,142.2110595703125,160.44000244140625,163.49000549316406,159.8800048828125,163.2100067138672,7937600,JPM
2021-08-31,141.77674865722656,159.9499969482422,161.3699951171875,159.35000610351562,160.44000244140625,12340800,JPM
2021-09-01,141.57289123535156,159.72000122070312,160.75999450683594,158.97000122070312,160.22000122070312,8729900,JPM
2021-09-02,142.22879028320312,160.4600067138672,161.61000061035156,159.42999267578125,160.02000427246094,8813300,JPM
2021-09-03,141.36900329589844,159.49000549316406,160.88999938964844,159.14999389648438,160.38999938964844,7959700,JPM
2021-09-07,141.1208038330078,159.2100067138672,161.3800048828125,158.9600067138672,159.99000549316406,9285600,JPM
2021-09-08,140.491455078125,158.5,159.5800018310547,158.0399932861328,158.88999938964844,7852700,JPM
2021-09-09,141.10308837890625,159.19000244140625,160.8300018310547,158.0800018310547,158.27000427246094,7904300,JPM
2021-09-10,139.48101806640625,157.36000061035156,160.72000122070312,157.22000122070312,160.55999755859375,8311600,JPM
2021-09-13,141.69696044921875,159.86000061035156,160.0500030517578,158.07000732421875,158.52999877929688,10052800,JPM
2021-09-14,139.22396850585938,157.07000732421875,161.33999633789062,156.25999450683594,160.4499969482422,11685600,JPM
2021-09-15,140.19012451171875,158.16000366210938,158.69000244140625,156.47000122070312,156.72000122070312,11691500,JPM
2021-09-16,140.12808227539062,158.08999633789062,160.85000610351562,157.22000122070312,159.41000366210938,10880900,JPM
2021-09-17,139.76463317871094,157.67999267578125,159.00999450683594,157.0,157.3800048828125,25581600,JPM
2021-09-20,135.5809326171875,152.9600067138672,154.55999755859375,150.49000549316406,153.88999938964844,15819900,JPM
2021-09-21,135.59864807128906,152.97999572753906,154.5500030517578,152.5800018310547,153.52999877929688,8999900,JPM
2021-09-22,138.19573974609375,155.91000366210938,157.25,155.10000610351562,155.1999969482422,11236200,JPM
2021-09-23,142.86695861816406,161.17999267578125,161.7100067138672,157.6699981689453,158.0,12336100,JPM
2021-09-24,144.51565551757812,163.0399932861328,163.58999633789062,160.82000732421875,161.44000244140625,10102400,JPM
2021-09-27,148.00799560546875,166.97999572753906,167.39999389648438,164.61000061035156,165.0,13220900,JPM
2021-09-28,147.21023559570312,166.0800018310547,169.3000030517578,165.66000366210938,167.6999969482422,13387900,JPM
2021-09-29,147.0950164794922,165.9499969482422,166.89999389648438,165.0399932861328,166.2100067138672,7777100,JPM
2021-09-30,145.091796875,163.69000244140625,166.99000549316406,162.7899932861328,166.9199981689453,13161200,JPM
2021-10-01,148.1409149169922,167.1300048828125,168.3000030517578,163.60000610351562,164.0,11285000,JPM
2021-10-04,147.98141479492188,166.9499969482422,170.44000244140625,165.72999572753906,166.97000122070312,14120000,JPM
2021-10-05,150.3979949951172,168.66000366210938,170.13999938964844,166.6699981689453,167.2100067138672,12292900,JPM
2021-10-06,150.718994140625,169.02000427246094,169.10000610351562,166.0,167.99000549316406,8692600,JPM
2021-10-07,151.67312622070312,170.08999633789062,171.50999450683594,169.5399932861328,171.1999969482422,10195400,JPM
2021-10-08,151.7890625,170.22000122070312,171.33999633789062,169.3000030517578,170.02000427246094,8190100,JPM
2021-10-11,148.5966796875,166.63999938964844,171.2899932861328,166.4600067138672,170.8000030517578,12154700,JPM
2021-10-12,147.45529174804688,165.36000061035156,166.69000244140625,164.77000427246094,165.75,13032600,JPM
2021-10-13,143.5673828125,161.0,165.41000366210938,160.60000610351562,164.07000732421875,22753500,JPM
2021-10-14,145.76991271972656,163.47000122070312,164.00999450683594,160.05999755859375,161.75,15176800,JPM
2021-10-15,148.56988525390625,166.61000061035156,167.1699981689453,164.13999938964844,165.35000610351562,14267400,JPM
2021-10-18,148.51644897460938,166.5500030517578,168.61000061035156,165.91000366210938,166.47999572753906,12672900,JPM
2021-10-19,150.31771850585938,168.57000732421875,168.64999389648438,166.5800018310547,167.39999389648438,8053900,JPM
2021-10-20,152.34190368652344,170.83999633789062,170.8699951171875,167.4600067138672,168.3000030517578,8185600,JPM
2021-10-21,151.14700317382812,169.5,171.3300018310547,168.67999267578125,170.75999450683594,8415200,JPM
2021-10-22,153.18014526367188,171.77999877929688,172.08999633789062,169.6999969482422,170.02999877929688,8817900,JPM
2021-10-25,152.43109130859375,170.94000244140625,172.9600067138672,170.47999572753906,172.7100067138672,10159200,JPM
2021-10-26,152.84129333496094,171.39999389648438,172.49000549316406,170.5399932861328,171.0,8015100,JPM
2021-10-27,149.65785217285156,167.8300018310547,170.6999969482422,167.33999633789062,170.32000732421875,9847000,JPM
2021-10-28,151.91392517089844,170.36000061035156,170.50999450683594,167.9600067138672,168.3000030517578,7212900,JPM
2021-10-29,151.49478149414062,169.88999938964844,172.24000549316406,169.38999938964844,171.17999267578125,8140100,JPM
2021-11-01,151.41452026367188,169.8000030517578,172.3300018310547,169.00999450683594,172.0399932861328,7435500,JPM
2021-11-02,152.01199340820312,170.47000122070312,171.69000244140625,168.9199981689453,169.8000030517578,7173800,JPM
2021-11-03,152.0654754638672,170.52999877929688,171.1300048828125,169.14999389648438,170.1300048828125,8402700,JPM
2021-11-04,150.0679931640625,168.2899932861328,170.1999969482422,166.49000549316406,170.0,9574200,JPM
2021-11-05,149.85403442382812,168.0500030517578,170.08999633789062,167.41000366210938,168.89999389648438,7975600,JPM
2021-11-08,150.75465393066406,169.05999755859375,170.9199981689453,168.74000549316406,169.0500030517578,6413700,JPM
2021-11-09,149.61325073242188,167.77999877929688,168.47000122070312,166.60000610351562,167.35000610351562,7990300,JPM
2021-11-10,149.47056579589844,167.6199951171875,168.9499969482422,167.08999633789062,167.4499969482422,6999200,JPM
2021-11-11,149.46165466308594,167.61000061035156,168.67999267578125,166.89999389648438,167.52000427246094,5815300,JPM
2021-11-12,148.79286193847656,166.86000061035156,167.74000549316406,165.72000122070312,167.64999389648438,8113400,JPM
2021-11-15,148.52532958984375,166.55999755859375,167.7899932861328,166.0,167.2100067138672,6492500,JPM
2021-11-16,147.45529174804688,165.36000061035156,167.07000732421875,165.1199951171875,167.05999755859375,9706100,JPM
2021-11-17,146.66162109375,164.47000122070312,165.55999755859375,163.38999938964844,165.2100067138672,9909600,JPM
2021-11-18,145.39540100097656,163.0500030517578,164.85000610351562,162.55999755859375,164.38999938964844,8122500,JPM
2021-11-19,143.4960174560547,160.9199981689453,162.11000061035156,159.4499969482422,161.3000030517578,12193600,JPM
2021-11-22,146.55462646484375,164.35000610351562,165.97999572753906,162.99000549316406,164.16000366210938,14549900,JPM
2021-11-23,150.05909729003906,168.27999877929688,168.55999755859375,165.3699951171875,165.5,12354400,JPM
2021-11-24,148.8820343017578,166.9600067138672,169.44000244140625,166.44000244140625,168.4600067138672,9629800,JPM
2021-11-26,144.39666748046875,161.92999267578125,162.64999389648438,158.82000732421875,162.13999938964844,13619300,JPM
2021-11-29,143.7724609375,161.22999572753906,164.77999877929688,159.82000732421875,163.30999755859375,12104400,JPM
2021-11-30,141.63232421875,158.8300018310547,160.6300048828125,158.2899932861328,159.16000366210938,18922600,JPM
2021-12-01,140.79412841796875,157.88999938964844,163.27000427246094,157.8000030517578,161.0,12253400,JPM
2021-12-02,143.75465393066406,161.2100067138672,163.25,158.8000030517578,159.8300018310547,12969900,JPM
2021-12-03,141.1508026123047,158.2899932861328,161.8300018310547,157.19000244140625,161.5,12681800,JPM
2021-12-06,142.8183135986328,160.16000366210938,162.61000061035156,159.4600067138672,161.00999450683594,11186500,JPM
2021-12-07,144.9674072265625,162.57000732421875,163.38999938964844,161.16000366210938,161.8800048828125,9851600,JPM
2021-12-08,143.30877685546875,160.7100067138672,163.27000427246094,160.1699981689453,162.66000366210938,11705700,JPM
2021-12-09,143.0858612060547,160.4600067138672,160.92999267578125,158.64999389648438,159.64999389648438,11189600,JPM
2021-12-10,142.51515197753906,159.82000732421875,161.6999969482422,159.1300048828125,161.32000732421875,10405400,JPM
2021-12-13,140.8208465576172,157.9199981689453,159.7899932861328,157.27999877929688,159.5,12069000,JPM
2021-12-14,141.8998565673828,159.1300048828125,160.88999938964844,157.3000030517578,157.4499969482422,12563600,JPM
2021-12-15,140.83868408203125,157.94000244140625,159.85000610351562,157.35000610351562,159.85000610351562,14014200,JPM
2021-12-16,143.04124450683594,160.41000366210938,161.82000732421875,158.6999969482422,160.38999938964844,19542800,JPM
2021-12-17,139.78643798828125,156.75999450683594,159.3800048828125,155.17999267578125,159.32000732421875,28082000,JPM
2021-12-20,137.27182006835938,153.94000244140625,154.6999969482422,151.83999633789062,154.50999450683594,15148000,JPM
2021-12-21,139.1890106201172,156.08999633789062,157.17999267578125,155.08999633789062,155.41000366210938,11291300,JPM
2021-12-22,139.73297119140625,156.6999969482422,157.05999755859375,155.24000549316406,155.75,7273000,JPM
2021-12-23,140.23233032226562,157.25999450683594,159.1199951171875,157.2100067138672,157.61000061035156,8055200,JPM
2021-12-27,141.0348663330078,158.16000366210938,158.1999969482422,156.33999633789062,157.60000610351562,6188100,JPM
2021-12-28,141.46290588378906,158.63999938964844,160.14999389648438,158.0800018310547,158.1999969482422,6342300,JPM
2021-12-29,141.3915557861328,158.55999755859375,159.6300048828125,158.14999389648438,158.85000610351562,6398900,JPM
2021-12-30,141.3202362060547,158.47999572753906,160.24000549316406,158.3699951171875,159.11000061035156,6948200,JPM
2021-12-31,141.20431518554688,158.35000610351562,159.2899932861328,157.9600067138672,158.4499969482422,5805900,JPM
2022-01-03,144.19158935546875,161.6999969482422,162.63999938964844,159.50999450683594,159.86000061035156,13120900,JPM
2022-01-04,149.65785217285156,167.8300018310547,168.5800018310547,164.22999572753906,164.30999755859375,20195800,JPM
2022-01-05,146.92178344726562,163.77999877929688,168.36000061035156,163.72999572753906,167.82000732421875,17539400,JPM
2022-01-06,148.482666015625,165.52000427246094,167.3699951171875,163.8699951171875,166.91000366210938,14047500,JPM
2022-01-07,149.95388793945312,167.16000366210938,167.52999877929688,165.05999755859375,165.6699981689453,13913300,JPM
2022-01-10,150.09739685058594,167.32000732421875,169.30999755859375,165.52999877929688,169.07000732421875,12922500,JPM
2022-01-11,150.24990844726562,167.49000549316406,168.52000427246094,166.30999755859375,168.25999450683594,11854100,JPM
2022-01-12,151.10211181640625,168.44000244140625,169.58999633789062,167.17999267578125,168.4600067138672,12568000,JPM
2022-01-13,150.9137420654297,168.22999572753906,169.80999755859375,167.88999938964844,168.33999633789062,13623400,JPM
2022-01-14,141.63804626464844,157.88999938964844,161.02999877929688,156.89999389648438,160.75999450683594,40158400,JPM
2022-01-18,135.699462890625,151.27000427246094,155.77999877929688,150.5399932861328,155.77999877929688,32324800,JPM
2022-01-19,133.6002960205078,148.92999267578125,152.22999572753906,148.5500030517578,151.57000732421875,22380000,JPM
2022-01-20,132.46102905273438,147.66000366210938,150.61000061035156,147.36000061035156,148.99000549316406,14860800,JPM
2022-01-21,130.14659118652344,145.0800018310547,147.50999450683594,144.27000427246094,147.5,20705400,JPM
2022-01-24,130.0299835205078,144.9499969482422,145.47999572753906,139.57000732421875,142.27999877929688,28471400,JPM
2022-01-25,131.44735717773438,146.52999877929688,146.85000610351562,140.7899932861328,143.64999389648438,18915900,JPM
2022-01-26,132.6942901611328,147.9199981689453,150.57000732421875,145.9600067138672,148.72000122070312,20709100,JPM
2022-01-27,130.35293579101562,145.30999755859375,150.3800048828125,144.1300048828125,149.4199981689453,17536800,JPM
2022-01-28,131.51913452148438,146.61000061035156,146.75999450683594,142.1699981689453,144.19000244140625,14117000,JPM
2022-01-31,133.30430603027344,148.60000610351562,148.7899932861328,144.6699981689453,145.63999938964844,13985700,JPM
2022-02-01,135.59182739257812,151.14999389648438,151.47000122070312,148.3000030517578,148.69000244140625,14584900,JPM
2022-02-02,134.50636291503906,149.94000244140625,150.94000244140625,148.07000732421875,150.5,12441100,JPM
2022-02-03,133.39398193359375,148.6999969482422,151.64999389648438,148.2899932861328,150.0,12474900,JPM
2022-02-04,136.856689453125,152.55999755859375,153.5,148.77000427246094,149.10000610351562,16654400,JPM
2022-02-07,137.31419372558594,153.07000732421875,153.6199951171875,150.85000610351562,153.27000427246094,12572300,JPM
2022-02-08,139.89773559570312,155.9499969482422,158.47999572753906,154.8000030517578,155.0,20411400,JPM
2022-02-09,140.48086547851562,156.60000610351562,157.42999267578125,155.82000732421875,156.58999633789062,9131100,JPM
2022-02-10,139.89773559570312,155.9499969482422,159.02999877929688,155.22000122070312,156.66000366210938,16455600,JPM
2022-02-11,138.07667541503906,153.9199981689453,158.19000244140625,152.97000122070312,155.61000061035156,16830000,JPM
2022-02-14,136.79388427734375,152.49000549316406,153.67999267578125,150.32000732421875,152.72999572753906,17026500,JPM
2022-02-15,138.7943572998047,154.72000122070312,155.94000244140625,153.85000610351562,154.50999450683594,9500000,JPM
2022-02-16,139.04551696777344,155.0,156.10000610351562,153.74000549316406,153.74000549316406,9076500,JPM
2022-02-17,135.843017578125,151.42999267578125,153.72999572753906,150.6699981689453,153.0,11367500,JPM
2022-02-18,136.4799041748047,152.13999938964844,154.13999938964844,151.1300048828125,152.1300048828125,11733300,JPM
2022-02-22,136.23768615722656,151.8699951171875,153.24000549316406,150.41000366210938,150.60000610351562,11333500,JPM
2022-02-23,133.38504028320312,148.69000244140625,153.3000030517578,147.97000122070312,153.1199951171875,11799000,JPM
2022-02-24,129.6711883544922,144.5500030517578,144.99000549316406,139.77999877929688,142.94000244140625,25655100,JPM
2022-02-25,132.73912048339844,147.97000122070312,150.1300048828125,144.91000366210938,145.25,18367700,JPM
2022-02-28,127.20423889160156,141.8000030517578,145.05999755859375,140.8800048828125,143.5500030517578,31315300,JPM
2022-03-01,122.40489959716795,136.4499969482422,140.47999572753906,133.5800018310547,140.0399932861328,36840400,JPM
2022-03-02,124.94361114501952,139.27999877929688,140.0399932861328,136.61000061035156,137.2899932861328,19405600,JPM
2022-03-03,124.05551147460938,138.2899932861328,140.97999572753906,137.05999755859375,139.83999633789062,16640800,JPM
2022-03-04,120.56594848632812,134.39999389648438,135.4199981689453,132.39999389648438,134.94000244140625,21016000,JPM
2022-03-07,115.9101333618164,129.2100067138672,132.69000244140625,128.9499969482422,132.1699981689453,27560100,JPM
2022-03-08,115.09380340576172,128.3000030517578,131.7899932861328,127.2699966430664,129.63999938964844,19207800,JPM
2022-03-09,119.70474243164062,133.44000244140625,135.24000549316406,132.44000244140625,132.89999389648438,17536200,JPM
2022-03-10,118.28736114501952,131.86000061035156,133.4499969482422,130.32000732421875,131.86000061035156,15604200,JPM
2022-03-11,115.62308502197266,128.88999938964844,134.0800018310547,128.4199981689453,132.49000549316406,20061800,JPM
2022-03-14,116.7713394165039,130.1699981689453,132.9199981689453,129.22999572753906,129.4600067138672,15786900,JPM
2022-03-15,118.84354400634766,132.47999572753906,133.5500030517578,131.1300048828125,131.8000030517578,15096600,JPM
2022-03-16,124.1541976928711,138.39999389648438,138.49000549316406,134.42999267578125,134.8699951171875,20354900,JPM
2022-03-17,125.72405242919922,140.14999389648438,140.19000244140625,135.9199981689453,136.86000061035156,17050500,JPM
2022-03-18,125.67920684814452,140.10000610351562,140.85000610351562,138.4600067138672,140.19000244140625,23656500,JPM
2022-03-21,125.27552795410156,139.64999389648438,140.75999450683594,138.72999572753906,140.35000610351562,12676100,JPM
2022-03-22,127.9397964477539,142.6199951171875,143.92999267578125,141.72000122070312,142.27000427246094,13548600,JPM
2022-03-23,125.39215087890624,139.77999877929688,141.58999633789062,139.1999969482422,140.97999572753906,12093200,JPM
2022-03-24,126.20851135253906,140.69000244140625,140.7100067138672,139.11000061035156,140.3000030517578,10017600,JPM
2022-03-25,127.31188201904295,141.9199981689453,143.17999267578125,140.8000030517578,141.08999633789062,8383500,JPM
2022-03-28,126.3699722290039,140.8699951171875,140.97000122070312,137.89999389648438,140.0,10818100,JPM
2022-03-29,126.64803314208984,141.17999267578125,143.60000610351562,140.24000549316406,143.35000610351562,11316500,JPM
2022-03-30,126.07390594482422,140.5399932861328,142.1199951171875,139.91000366210938,141.89999389648438,8771000,JPM
2022-03-31,122.28831481933594,136.32000732421875,140.35000610351562,136.25999450683594,139.8300018310547,17353900,JPM
2022-04-01,121.38227081298828,135.30999755859375,137.41000366210938,133.8000030517578,137.39999389648438,15721300,JPM
2022-04-04,121.92050170898438,135.91000366210938,136.94000244140625,132.88999938964844,134.1199951171875,17416400,JPM
2022-04-05,120.50165557861328,133.33999633789062,135.39999389648438,133.00999450683594,134.07000732421875,12110300,JPM
2022-04-06,118.8298110961914,131.49000549316406,132.55999755859375,130.9600067138672,131.5800018310547,12914700,JPM
2022-04-07,118.46829986572266,131.08999633789062,131.9199981689453,128.72999572753906,130.9499969482422,12994200,JPM
2022-04-08,120.6372299194336,133.49000549316406,133.89999389648438,131.49000549316406,131.6699981689453,13126900,JPM
2022-04-11,120.19441223144533,133.0,134.89999389648438,132.57000732421875,133.0,10466400,JPM
2022-04-12,118.87498474121094,131.5399932861328,134.5800018310547,130.6999969482422,132.13999938964844,12989900,JPM
2022-04-13,115.04320526123048,127.3000030517578,129.25,126.01000213623048,126.94000244140624,30838000,JPM
2022-04-14,113.9768295288086,126.12000274658205,128.3000030517578,125.0199966430664,126.5,18835200,JPM
2022-04-18,116.0915298461914,128.4600067138672,129.24000549316406,125.54000091552734,125.66999816894533,11834400,JPM
2022-04-19,118.49541473388672,131.1199951171875,131.32000732421875,128.22999572753906,128.4499969482422,15015400,JPM
2022-04-20,118.9111328125,131.5800018310547,133.50999450683594,131.33999633789062,132.52000427246094,13430200,JPM
2022-04-21,117.98932647705078,130.55999755859375,132.80999755859375,129.9600067138672,132.22000122070312,12174200,JPM
2022-04-22,114.60039520263672,126.80999755859376,130.52000427246094,126.69000244140624,130.27999877929688,14318800,JPM
2022-04-25,114.5642547607422,126.7699966430664,127.12000274658205,123.11000061035156,126.01000213623048,17149000,JPM
2022-04-26,111.17529296875,123.0199966430664,126.41000366210938,122.87000274658205,124.63999938964844,17209500,JPM
2022-04-27,109.72935485839844,121.41999816894533,123.55999755859376,121.22000122070312,122.33000183105467,17215200,JPM
2022-04-28,111.46448516845705,123.33999633789062,123.6500015258789,121.13999938964844,122.80999755859376,13015600,JPM
2022-04-29,107.8676986694336,119.36000061035156,123.61000061035156,118.9000015258789,123.0500030517578,14874800,JPM
2022-05-02,108.85275268554688,120.4499969482422,120.70999908447266,118.22000122070312,119.87999725341795,18545000,JPM
2022-05-03,111.18433380126952,123.02999877929688,124.16999816894533,120.77999877929688,121.52999877929688,15720900,JPM
2022-05-04,114.86245727539062,127.0999984741211,127.4000015258789,122.73999786376952,122.8000030517578,17128500,JPM
2022-05-05,111.98863983154295,123.91999816894533,126.0999984741211,122.16000366210938,125.25,15055400,JPM
2022-05-06,111.8079071044922,123.72000122070312,124.29000091552734,121.18000030517578,123.8000030517578,14417900,JPM
2022-05-09,110.1269989013672,121.86000061035156,123.33000183105467,120.5,122.11000061035156,14312300,JPM
2022-05-10,107.44295501708984,118.88999938964844,123.77999877929688,117.55999755859376,123.11000061035156,16382400,JPM
2022-05-11,106.7651596069336,118.13999938964844,122.88999938964844,117.94000244140624,119.3000030517578,14630300,JPM
2022-05-12,106.67479705810548,118.04000091552734,118.31999969482422,115.37000274658205,117.0,16318800,JPM
2022-05-13,107.62368774414062,119.08999633789062,120.25,117.95999908447266,119.41000366210938,10443200,JPM
2022-05-16,106.87361907958984,118.26000213623048,119.45999908447266,117.2300033569336,118.54000091552734,10269000,JPM
2022-05-17,110.41618347167967,122.18000030517578,122.97000122070312,120.80999755859376,121.04000091552734,11160200,JPM
2022-05-18,108.52742767333984,120.08999633789062,121.97000122070312,119.52999877929688,121.3000030517578,12664900,JPM
2022-05-19,106.9188003540039,118.30999755859376,119.6500015258789,117.62999725341795,118.19000244140624,12765800,JPM
2022-05-20,106.0421905517578,117.33999633789062,119.66999816894533,115.0199966430664,119.45999908447266,13150100,JPM
2022-05-23,112.6031723022461,124.5999984741211,126.56999969482422,120.4499969482422,120.45999908447266,24376700,JPM
2022-05-24,114.1937255859375,126.36000061035156,127.48999786376952,123.11000061035156,124.36000061035156,19324900,JPM
2022-05-25,114.98899841308594,127.23999786376952,127.86000061035156,125.16999816894533,126.27999877929688,12780400,JPM
2022-05-26,116.97718811035156,129.44000244140625,130.19000244140625,128.2100067138672,128.3699951171875,15990900,JPM
2022-05-27,118.63096618652344,131.27000427246094,131.27000427246094,129.13999938964844,130.16000366210938,11177800,JPM
2022-05-31,119.49853515625,132.22999572753906,133.14999389648438,129.7100067138672,130.17999267578125,17015000,JPM
2022-06-01,117.40192413330078,129.91000366210938,132.8699951171875,128.6699981689453,132.8699951171875,10768000,JPM
2022-06-02,119.29069519042967,132.0,132.00999450683594,128.6699981689453,129.89999389648438,8374800,JPM
2022-06-03,117.62784576416016,130.16000366210938,131.77000427246094,129.99000549316406,131.2100067138672,8596000,JPM
2022-06-06,117.23922729492188,129.72999572753906,132.38999938964844,129.4600067138672,131.08999633789062,11323500,JPM
2022-06-07,117.5465087890625,130.07000732421875,130.32000732421875,128.6199951171875,128.8300018310547,6722200,JPM
2022-06-08,115.67581939697266,128.0,129.4499969482422,126.9000015258789,129.0,8422100,JPM
2022-06-09,113.24481964111328,125.30999755859376,128.10000610351562,125.2699966430664,127.37000274658205,13560100,JPM
2022-06-10,108.03939819335938,119.5500030517578,123.4000015258789,119.31999969482422,122.58999633789062,12945200,JPM
2022-06-13,104.82215881347656,115.98999786376952,117.9499969482422,115.05999755859376,116.86000061035156,16805600,JPM
2022-06-14,103.07799530029295,114.05999755859376,117.31999969482422,113.22000122070312,115.5500030517578,13357900,JPM
2022-06-15,104.29801177978516,115.41000366210938,116.9499969482422,113.16999816894533,115.62000274658205,14083500,JPM
2022-06-16,102.5086441040039,113.43000030517578,114.26000213623048,111.87000274658205,113.86000061035156,16724900,JPM
2022-06-17,102.14717864990234,113.02999877929688,114.62999725341795,112.16000366210938,113.54000091552734,30919900,JPM
2022-06-21,104.67758178710938,115.83000183105467,117.02999877929688,115.04000091552734,115.87000274658205,11680500,JPM
2022-06-22,104.09017181396484,115.18000030517578,116.1999969482422,114.38999938964844,114.87999725341795,9842700,JPM
2022-06-23,102.95149230957033,113.91999816894533,115.18000030517578,111.4800033569336,115.01000213623048,11851500,JPM
2022-06-24,106.02410888671876,117.31999969482422,117.81999969482422,112.83000183105467,113.2300033569336,14841100,JPM
2022-06-27,105.17461395263672,116.37999725341795,118.5,115.63999938964844,118.05999755859376,11280500,JPM
2022-06-28,104.66854095458984,115.81999969482422,119.29000091552734,115.5999984741211,117.66999816894533,11590900,JPM
2022-06-29,104.1986083984375,115.3000030517578,116.81999969482422,114.7300033569336,116.0,9338400,JPM
2022-06-30,101.7676010131836,112.61000061035156,114.08000183105467,110.93000030517578,113.16999816894533,15172600,JPM
2022-07-01,103.0689697265625,114.0500030517578,114.41999816894533,111.16000366210938,112.6500015258789,10573600,JPM
2022-07-05,102.67692565917967,112.62000274658205,112.70999908447266,109.3000030517578,110.7699966430664,12514200,JPM
2022-07-06,102.0113754272461,111.88999938964844,112.98999786376952,110.79000091552734,111.7300033569336,10656200,JPM
2022-07-07,104.59152221679688,114.72000122070312,114.9000015258789,113.4000015258789,113.5,10347400,JPM
2022-07-08,104.26329803466795,114.36000061035156,115.6500015258789,113.61000061035156,115.16000366210938,8807800,JPM
2022-07-11,102.89574432373048,112.86000061035156,114.2300033569336,112.22000122070312,113.5500030517578,7939500,JPM
2022-07-12,102.99603271484376,112.97000122070312,115.18000030517578,112.26000213623048,112.58000183105467,11250900,JPM
2022-07-13,102.02961730957033,111.91000366210938,112.4800033569336,110.37999725341795,111.75,12979900,JPM
2022-07-14,98.46480560302734,108.0,108.2300033569336,106.05999755859376,107.98999786376952,26204800,JPM
2022-07-15,102.977783203125,112.9499969482422,113.87999725341795,107.66999816894533,109.16000366210938,18863900,JPM
2022-07-18,101.9202117919922,111.79000091552734,115.83999633789062,111.29000091552734,114.7699966430664,13977900,JPM
2022-07-19,104.4456558227539,114.55999755859376,114.94000244140624,112.66999816894533,113.12999725341795,11862300,JPM
2022-07-20,104.42742156982422,114.54000091552734,114.73999786376952,113.4800033569336,114.0999984741211,11667500,JPM
2022-07-21,105.1385498046875,115.31999969482422,115.52999877929688,113.37000274658205,114.44000244140624,11595900,JPM
2022-07-22,104.62799835205078,114.76000213623048,116.25,113.66999816894533,115.23999786376952,7645500,JPM
2022-07-25,105.04737091064452,115.22000122070312,116.45999908447266,114.7699966430664,115.83999633789062,9394000,JPM
2022-07-26,103.4062957763672,113.41999816894533,115.58000183105467,113.02999877929688,114.58000183105467,10675100,JPM
2022-07-27,105.06561279296876,115.23999786376952,115.73999786376952,113.3000030517578,114.01000213623048,9337400,JPM
2022-07-28,104.6735610961914,114.80999755859376,115.9800033569336,113.52999877929688,115.25,10384800,JPM
2022-07-29,105.17501831054688,115.36000061035156,116.5,114.79000091552734,115.58999633789062,12944500,JPM
2022-08-01,104.12654876708984,114.20999908447266,115.11000061035156,113.06999969482422,114.5,14740400,JPM
2022-08-02,102.50370025634766,112.43000030517578,114.4000015258789,112.2699966430664,113.91999816894533,14942900,JPM
2022-08-03,103.57951354980467,113.61000061035156,114.0999984741211,111.70999908447266,113.4499969482422,14394500,JPM
2022-08-04,102.43988037109376,112.36000061035156,113.31999969482422,111.0199966430664,112.8499984741211,18033900,JPM
2022-08-05,105.53968811035156,115.76000213623048,116.19000244140624,112.0500030517578,112.52999877929688,14174600,JPM
2022-08-08,104.2541732788086,114.3499984741211,116.6999969482422,114.18000030517578,116.25,10332500,JPM
2022-08-09,105.19325256347656,115.37999725341795,115.98999786376952,114.37000274658205,114.75,10233800,JPM
2022-08-10,107.93749237060548,118.38999938964844,119.37000274658205,117.5,117.95999908447266,12847300,JPM
2022-08-11,109.53298950195312,120.13999938964844,121.1999969482422,119.30999755859376,119.9000015258789,11684900,JPM
2022-08-12,111.3472900390625,122.12999725341795,122.25,119.44000244140624,120.66999816894533,9906700,JPM
2022-08-15,111.64816284179688,122.45999908447266,122.72000122070312,120.5999984741211,121.13999938964844,8456200,JPM
2022-08-16,112.71485137939452,123.62999725341795,124.23999786376952,121.87000274658205,122.29000091552734,9555000,JPM
2022-08-17,111.76668548583984,122.58999633789062,123.16000366210938,121.69000244140624,122.3000030517578,8149300,JPM
2022-08-18,110.90055084228516,121.63999938964844,122.47000122070312,120.5500030517578,122.23999786376952,9531800,JPM
2022-08-19,108.15631103515624,118.62999725341795,120.98999786376952,118.11000061035156,120.62000274658205,13464500,JPM
2022-08-22,106.36934661865234,116.66999816894533,117.16000366210938,115.5,116.75,8967600,JPM
2022-08-23,105.32088470458984,115.5199966430664,117.29000091552734,115.37999725341795,116.69000244140624,7607000,JPM
2022-08-24,105.57617950439452,115.8000030517578,116.41000366210938,114.4499969482422,115.29000091552734,9771300,JPM
2022-08-25,108.08338928222656,118.5500030517578,118.73999786376952,115.68000030517578,116.16000366210938,10758900,JPM
2022-08-26,104.5459213256836,114.66999816894533,119.98999786376952,114.5999984741211,119.45999908447266,11276200,JPM
2022-08-29,104.2906494140625,114.38999938964844,114.86000061035156,113.45999908447266,114.0,8117300,JPM
2022-08-30,104.3088836669922,114.41000366210938,115.58000183105467,113.36000061035156,115.0,10745400,JPM
2022-08-31,103.68893432617188,113.7300033569336,115.02999877929688,113.33999633789062,114.4800033569336,10738300,JPM
2022-09-01,104.4000473022461,114.51000213623048,114.62999725341795,111.91000366210938,113.29000091552734,9979800,JPM
2022-09-02,103.67069244384766,113.70999908447266,117.4499969482422,113.19000244140624,115.87000274658205,10666600,JPM
2022-09-06,103.6980438232422,113.73999786376952,114.75,112.06999969482422,114.33000183105467,9751900,JPM
2022-09-07,105.6673355102539,115.9000015258789,116.11000061035156,112.76000213623048,113.12999725341795,10647900,JPM
2022-09-08,108.12894439697266,118.5999984741211,118.79000091552734,114.62999725341795,115.27999877929688,11435000,JPM
2022-09-09,108.64862823486328,119.16999816894533,120.0500030517578,118.66999816894533,119.13999938964844,9299700,JPM
2022-09-12,109.93415832519533,120.58000183105467,121.5500030517578,119.79000091552734,120.62000274658205,8614600,JPM
2022-09-13,106.11408996582033,116.38999938964844,118.91999816894533,115.77999877929688,118.06999969482422,12904600,JPM
2022-09-14,105.86791229248048,116.12000274658205,117.83999633789062,114.87999725341795,116.6999969482422,9345700,JPM
2022-09-15,107.46341705322266,117.87000274658205,119.37999725341795,115.76000213623048,116.12000274658205,10821400,JPM
2022-09-16,106.7431640625,117.08000183105467,117.4000015258789,115.37000274658205,117.38999938964844,14844100,JPM
2022-09-19,107.72781372070312,118.16000366210938,118.7300033569336,115.51000213623048,116.0,8201300,JPM
2022-09-20,105.60352325439452,115.83000183105467,117.69000244140624,114.63999938964844,117.41000366210938,9619000,JPM
2022-09-21,102.5583953857422,112.48999786376952,116.5999984741211,112.41999816894533,116.54000091552734,12606300,JPM
2022-09-22,101.39139556884766,111.20999908447266,113.5999984741211,111.06999969482422,113.37999725341795,11684500,JPM
2022-09-23,99.50418090820312,109.13999938964844,110.33999633789062,107.16000366210938,110.0500030517578,18138600,JPM
2022-09-26,97.36165618896484,106.79000091552734,109.61000061035156,106.05999755859376,108.0,15753600,JPM
2022-09-27,96.50464630126952,105.8499984741211,108.16999816894533,104.6500015258789,107.75,12793600,JPM
2022-09-28,98.45568084716795,107.98999786376952,108.7300033569336,105.63999938964844,105.9499969482422,12762600,JPM
2022-09-29,96.78726196289062,106.16000366210938,107.27999877929688,104.4000015258789,106.9499969482422,12713900,JPM
2022-09-30,95.27383422851562,104.5,107.62000274658205,104.4000015258789,106.05999755859376,15973400,JPM
2022-10-03,98.21865844726562,107.7300033569336,108.36000061035156,104.45999908447266,105.62000274658205,12248100,JPM
2022-10-04,102.81368255615234,112.7699966430664,112.98999786376952,109.86000061035156,110.61000061035156,16013600,JPM
2022-10-05,101.54425811767578,110.38999938964844,110.9499969482422,108.83000183105467,109.75,10943500,JPM
2022-10-06,99.47454833984376,108.13999938964844,110.19000244140624,107.94000244140624,109.45999908447266,11521400,JPM
2022-10-07,97.48765563964844,105.9800033569336,107.70999908447266,105.2699966430664,107.5199966430664,11681100,JPM
2022-10-10,96.57696533203124,104.98999786376952,107.30999755859376,104.5199966430664,106.7300033569336,8931700,JPM
2022-10-11,93.78977966308594,101.95999908447266,104.54000091552734,101.8499984741211,104.37000274658205,12739700,JPM
2022-10-12,95.30755615234376,103.61000061035156,104.7300033569336,101.27999877929688,101.8000030517578,13181000,JPM
2022-10-13,100.60599517822266,109.37000274658205,109.9000015258789,101.76000213623048,101.9800033569336,22398700,JPM
2022-10-14,102.28015899658205,111.19000244140624,115.23999786376952,110.72000122070312,111.95999908447266,33387100,JPM
2022-10-17,106.57593536376952,115.86000061035156,117.01000213623048,114.31999969482422,115.41000366210938,22276300,JPM
2022-10-18,109.31714630126952,118.83999633789062,120.13999938964844,116.95999908447266,119.66000366210938,21539700,JPM
2022-10-19,107.1738510131836,116.51000213623048,118.83000183105467,115.66999816894533,117.98999786376952,17072000,JPM
2022-10-20,106.8243179321289,116.12999725341795,118.70999908447266,115.6500015258789,117.16000366210938,12207400,JPM
2022-10-21,112.43549346923828,122.2300033569336,122.38999938964844,116.33000183105467,116.45999908447266,20593300,JPM
2022-10-24,112.57349395751952,122.37999725341795,123.0999984741211,121.33000183105467,122.06999969482422,12624200,JPM
2022-10-25,112.86783599853516,122.6999969482422,123.2699966430664,120.88999938964844,121.8499984741211,11289100,JPM
2022-10-26,114.16485595703124,124.11000061035156,125.1999969482422,122.87999725341795,123.0,11667000,JPM
2022-10-27,114.61558532714844,124.5999984741211,126.1999969482422,124.20999908447266,125.1999969482422,10727600,JPM
2022-10-28,115.97698974609376,126.08000183105467,126.27999877929688,124.0500030517578,125.29000091552734,11859500,JPM
2022-10-31,115.79302215576172,125.87999725341795,127.43000030517578,125.58999633789062,125.6999969482422,13295200,JPM
2022-11-01,117.88111877441406,128.14999389648438,128.27999877929688,126.33000183105467,126.87000274658205,13386900,JPM
2022-11-02,116.79568481445312,126.97000122070312,130.36000061035156,126.63999938964844,127.6500015258789,16546100,JPM
2022-11-03,117.00725555419922,127.1999969482422,128.17999267578125,125.91000366210938,126.30999755859376,12474400,JPM
2022-11-04,120.20836639404295,130.67999267578125,130.8300018310547,128.4600067138672,129.49000549316406,14953200,JPM
2022-11-07,120.84307861328124,131.3699951171875,132.2899932861328,130.47999572753906,131.0,12011200,JPM
2022-11-08,120.91669464111328,131.4499969482422,132.05999755859375,130.13999938964844,131.24000549316406,9884100,JPM
2022-11-09,119.34373474121094,129.74000549316406,131.42999267578125,129.22000122070312,131.32000732421875,9494000,JPM
2022-11-10,124.25580596923828,135.0800018310547,135.25,132.52999877929688,132.6300048828125,16351600,JPM
2022-11-11,124.4582061767578,135.3000030517578,136.1699981689453,133.77999877929688,135.19000244140625,10704700,JPM
2022-11-14,123.1795883178711,133.91000366210938,135.72999572753906,133.91000366210938,134.8000030517578,11085600,JPM
2022-11-15,122.28729248046876,132.94000244140625,135.7100067138672,131.60000610351562,134.67999267578125,14038300,JPM
2022-11-16,122.452880859375,133.1199951171875,133.55999755859375,132.02999877929688,133.0,7893400,JPM
2022-11-17,121.91934204101562,132.5399932861328,132.88999938964844,131.27999877929688,132.0,8820200,JPM
2022-11-18,123.11515045166016,133.83999633789062,134.6699981689453,132.27999877929688,134.57000732421875,9468500,JPM
2022-11-21,122.38846588134766,133.0500030517578,134.55999755859375,132.75,133.74000549316406,7800500,JPM
2022-11-22,124.21902465820312,135.0399932861328,135.27000427246094,133.69000244140625,134.0,9185700,JPM
2022-11-23,125.54363250732422,136.47999572753906,136.5,134.86000061035156,134.94000244140625,7316200,JPM
2022-11-25,125.78278350830078,136.74000549316406,137.13999938964844,136.05999755859375,136.47999572753906,3220500,JPM
2022-11-28,123.58432006835938,134.35000610351562,136.7100067138672,134.19000244140625,136.07000732421875,9906900,JPM
2022-11-29,125.61721801757812,136.55999755859375,136.63999938964844,134.41000366210938,134.66000366210938,7925300,JPM
2022-11-30,127.10739135742188,138.17999267578125,138.17999267578125,133.19000244140625,136.08999633789062,14761200,JPM
2022-12-01,125.32286834716795,136.24000549316406,138.66000366210938,135.42999267578125,138.17999267578125,8858500,JPM
2022-12-02,124.3293914794922,135.16000366210938,135.35000610351562,133.33999633789062,134.49000549316406,8931900,JPM
2022-12-05,120.84307861328124,131.3699951171875,134.57000732421875,130.60000610351562,134.24000549316406,10154500,JPM
2022-12-06,121.04547119140624,131.58999633789062,135.11000061035156,129.8699951171875,133.38999938964844,13966700,JPM
2022-12-07,120.96268463134766,131.5,133.0800018310547,130.3300018310547,131.30999755859375,11739400,JPM
2022-12-08,122.23209381103516,132.8800048828125,132.97999572753906,131.42999267578125,132.3300018310547,8907300,JPM
2022-12-09,121.5698013305664,132.16000366210938,133.75999450683594,132.0,132.1999969482422,7957800,JPM
2022-12-12,123.45552825927734,134.2100067138672,134.64999389648438,131.60000610351562,132.39999389648438,8841600,JPM
2022-12-13,123.33594512939452,134.0800018310547,137.08999633789062,133.0800018310547,136.88999938964844,10025400,JPM
2022-12-14,122.71965026855467,133.41000366210938,135.7100067138672,132.75999450683594,133.77999877929688,9966100,JPM
2022-12-15,119.67487335205078,130.10000610351562,132.0800018310547,129.0500030517578,131.14999389648438,12087800,JPM
2022-12-16,118.92977905273438,129.2899932861328,129.89999389648438,128.42999267578125,129.14999389648438,21133700,JPM
2022-12-19,119.63806915283205,130.05999755859375,131.3300018310547,129.08999633789062,129.64999389648438,9017200,JPM
2022-12-20,120.2175750732422,130.69000244140625,132.0500030517578,130.1999969482422,130.97000122070312,8549900,JPM
2022-12-21,121.5698013305664,132.16000366210938,132.97999572753906,131.77000427246094,132.17999267578125,8051700,JPM
2022-12-22,120.18999481201172,130.66000366210938,131.3000030517578,128.41000366210938,131.10000610351562,8648200,JPM
2022-12-23,120.76031494140624,131.27999877929688,131.44000244140625,129.63999938964844,130.5800018310547,5091900,JPM
2022-12-27,121.1834716796875,131.74000549316406,132.22000122070312,130.5500030517578,131.57000732421875,5411000,JPM
2022-12-28,121.84577178955078,132.4600067138672,133.41000366210938,131.00999450683594,131.85000610351562,8827700,JPM
2022-12-29,122.54484558105467,133.22000122070312,133.27000427246094,132.30999755859375,132.92999267578125,6585200,JPM
2022-12-30,123.35435485839844,134.10000610351562,134.3300018310547,132.44000244140625,132.80999755859375,9292500,JPM
2023-01-03,124.29258728027344,135.1199951171875,136.74000549316406,133.88999938964844,135.24000549316406,11054800,JPM
2023-01-04,125.4516372680664,136.3800048828125,137.67999267578125,135.57000732421875,135.99000549316406,11687600,JPM
2023-01-05,125.42386627197266,135.35000610351562,135.7100067138672,133.6999969482422,135.66000366210938,8381300,JPM
2023-01-06,127.82389068603516,137.94000244140625,138.3800048828125,134.49000549316406,136.1300048828125,10029100,JPM
2023-01-09,127.2957000732422,137.3699951171875,138.8800048828125,136.8800048828125,138.60000610351562,8482300,JPM
2023-01-10,128.43551635742188,138.60000610351562,138.72000122070312,137.30999755859375,137.7899932861328,9048700,JPM
2023-01-11,129.3899383544922,139.6300048828125,139.75,138.10000610351562,138.89999389648438,8703700,JPM
2023-01-12,129.26025390625,139.49000549316406,140.86000061035156,139.22000122070312,140.0,11001700,JPM
2023-01-13,132.52207946777344,143.00999450683594,143.49000549316406,134.8000030517578,135.60000610351562,20200000,JPM
2023-01-17,130.4741668701172,140.8000030517578,141.5399932861328,139.22999572753906,141.1699981689453,14292900,JPM
2023-01-18,126.55435943603516,136.57000732421875,140.72999572753906,136.41000366210938,138.9199981689453,13392600,JPM
2023-01-19,124.8678207397461,134.75,135.89999389648438,133.58999633789062,135.32000732421875,13303400,JPM
2023-01-20,125.17364501953124,135.0800018310547,135.49000549316406,133.5500030517578,135.16000366210938,13092500,JPM
2023-01-23,127.20305633544922,137.27000427246094,137.9600067138672,134.82000732421875,135.1199951171875,10487100,JPM
2023-01-24,128.29649353027344,138.4499969482422,140.2899932861328,135.0,136.4199981689453,6945000,JPM
2023-01-25,128.9173583984375,139.1199951171875,139.1199951171875,137.25,138.0500030517578,8967000,JPM
2023-01-26,129.71429443359375,139.97999572753906,140.05999755859375,138.36000061035156,139.4199981689453,7487600,JPM
2023-01-27,130.02938842773438,140.32000732421875,141.25999450683594,139.75,140.61000061035156,7489900,JPM
2023-01-30,128.9266357421875,139.1300048828125,140.08999633789062,138.91000366210938,139.22999572753906,6729300,JPM
2023-01-31,129.69577026367188,139.9600067138672,140.07000732421875,138.25,139.8800048828125,9188700,JPM
2023-02-01,129.35287475585938,139.58999633789062,140.8800048828125,138.1199951171875,138.2100067138672,8841800,JPM
2023-02-02,128.7505645751953,138.94000244140625,140.4600067138672,138.0,140.0,11822100,JPM
2023-02-03,130.7428741455078,141.08999633789062,142.3300018310547,138.1300048828125,138.17999267578125,11501200,JPM
2023-02-06,131.51202392578125,141.9199981689453,142.24000549316406,140.02999877929688,140.22999572753906,8406200,JPM
2023-02-07,133.11512756347656,143.64999389648438,144.33999633789062,141.17999267578125,141.3800048828125,10447900,JPM
2023-02-08,132.17922973632812,142.63999938964844,144.0399932861328,142.27999877929688,142.64999389648438,6958000,JPM
2023-02-09,130.1220245361328,140.4199981689453,143.33999633789062,139.8699951171875,143.1199951171875,6443100,JPM
2023-02-10,130.69654846191406,141.0399932861328,141.27999877929688,138.58999633789062,139.77999877929688,6582900,JPM
2023-02-13,132.1143798828125,142.57000732421875,142.72999572753906,140.74000549316406,141.3000030517578,7134600,JPM
2023-02-14,132.69815063476562,143.1999969482422,143.80999755859375,141.60000610351562,142.5,9249400,JPM
2023-02-15,133.25413513183594,143.8000030517578,143.88999938964844,141.3000030517578,141.61000061035156,6728300,JPM
2023-02-16,131.4193878173828,141.82000732421875,143.38999938964844,141.67999267578125,142.91000366210938,8165300,JPM
2023-02-17,131.80853271484375,142.24000549316406,142.8300018310547,140.07000732421875,140.97999572753906,7948800,JPM
2023-02-21,129.3899383544922,139.6300048828125,141.33999633789062,138.75,140.69000244140625,9996300,JPM
2023-02-22,128.39842224121094,138.55999755859375,139.42999267578125,137.44000244140625,138.9199981689453,11107500,JPM
2023-02-23,129.4270477294922,139.6699981689453,140.1699981689453,137.94000244140625,138.72999572753906,8068000,JPM
2023-02-24,130.59463500976562,140.92999267578125,141.36000061035156,138.92999267578125,139.11000061035156,9126900,JPM
2023-02-27,131.73440551757812,142.16000366210938,143.30999755859375,141.72000122070312,142.11000061035156,10014700,JPM
2023-02-28,132.83714294433594,143.35000610351562,143.75999450683594,141.89999389648438,142.94000244140625,11019800,JPM
2023-03-01,132.0958251953125,142.5500030517578,143.4600067138672,141.8000030517578,142.10000610351562,7139200,JPM
2023-03-02,130.724365234375,141.07000732421875,142.42999267578125,139.5399932861328,142.24000549316406,11106800,JPM
2023-03-03,133.12442016601562,143.66000366210938,143.74000549316406,141.0800018310547,141.50999450683594,9513100,JPM
2023-03-06,132.34603881835938,142.82000732421875,144.0399932861328,142.66000366210938,143.44000244140625,9261300,JPM
2023-03-07,128.45401000976562,138.6199951171875,142.30999755859375,137.80999755859375,142.00999450683594,11747600,JPM
2023-03-08,127.69416809082033,137.8000030517578,138.58999633789062,136.88999938964844,138.0,10002500,JPM
2023-03-09,120.78125762939452,130.33999633789062,137.35000610351562,129.22000122070312,136.75999450683594,25888100,JPM
2023-03-10,123.8485336303711,133.64999389648438,135.25999450683594,127.81999969482422,128.9600067138672,37599700,JPM
2023-03-13,121.62451171875,131.25,133.8800048828125,129.41000366210938,131.2100067138672,42901100,JPM
2023-03-14,124.74738311767578,134.6199951171875,135.52999877929688,131.2899932861328,135.27999877929688,29648100,JPM
2023-03-15,118.85379791259766,128.25999450683594,130.99000549316406,126.7300033569336,130.97999572753906,34280600,JPM
2023-03-16,121.16117095947266,130.75,131.9499969482422,126.0199966430664,128.00999450683594,24558500,JPM
2023-03-17,116.58348083496094,125.80999755859376,128.47999572753906,125.4499969482422,128.3800048828125,38396000,JPM
2023-03-20,117.81593322753906,127.13999938964844,129.47000122070312,126.01000213623048,126.98999786376952,22875500,JPM
2023-03-21,120.97586822509766,130.5500030517578,131.72999572753906,130.19000244140625,130.58999633789062,17807800,JPM
2023-03-22,117.85299682617188,127.18000030517578,130.66000366210938,127.08000183105467,130.55999755859375,17250200,JPM
2023-03-23,117.5379409790039,126.83999633789062,129.52999877929688,126.0199966430664,127.9000015258789,16677600,JPM
2023-03-24,115.74948120117188,124.91000366210938,125.68000030517578,123.11000061035156,125.62999725341795,22311100,JPM
2023-03-27,119.0669403076172,128.49000549316406,129.3800048828125,126.29000091552734,126.79000091552734,18853900,JPM
2023-03-28,119.4283447265625,128.8800048828125,129.33999633789062,127.73999786376952,128.7100067138672,10820500,JPM
2023-03-29,119.66925811767578,129.13999938964844,130.22000122070312,127.7699966430664,130.10000610351562,14595300,JPM
2023-03-30,119.30785369873048,128.75,130.1199951171875,127.6500015258789,129.9499969482422,12134700,JPM
2023-03-31,120.75345611572266,130.30999755859375,130.33999633789062,128.85000610351562,129.66000366210938,13105200,JPM
2023-04-03,120.61446380615234,130.16000366210938,131.44000244140625,129.41000366210938,129.91000366210938,11775400,JPM
2023-04-04,119.00206756591795,128.4199981689453,130.58999633789062,127.41000366210938,130.5,11579900,JPM
2023-04-05,119.17951202392578,127.61000061035156,128.14999389648438,126.45999908447266,126.8000030517578,9614700,JPM
2023-04-06,119.04875946044922,127.47000122070312,128.0800018310547,126.86000061035156,127.0,8760200,JPM
2023-04-10,119.44100952148438,127.88999938964844,128.22999572753906,126.22000122070312,126.54000091552734,9477300,JPM
2023-04-11,120.0293960571289,128.52000427246094,128.94000244140625,127.54000091552734,128.3000030517578,10516300,JPM
2023-04-12,120.01072692871094,128.5,130.42999267578125,128.05999755859375,129.17999267578125,11821000,JPM
2023-04-13,120.46835327148438,128.99000549316406,129.0399932861328,126.83000183105467,128.4600067138672,12450200,JPM
2023-04-14,129.56488037109375,138.72999572753906,139.1199951171875,134.89999389648438,135.14999389648438,43931300,JPM
2023-04-17,130.59219360351562,139.8300018310547,140.05999755859375,137.66000366210938,139.9499969482422,16050500,JPM
2023-04-18,132.05848693847656,141.39999389648438,141.77999877929688,139.02999877929688,140.27000427246094,13760100,JPM
2023-04-19,131.89039611816406,141.22000122070312,141.5,140.39999389648438,141.22999572753906,9158100,JPM
2023-04-20,131.50743103027344,140.80999755859375,141.42999267578125,139.83999633789062,139.91000366210938,10586200,JPM
2023-04-21,131.2552947998047,140.5399932861328,141.11000061035156,138.77999877929688,139.74000549316406,11842500,JPM
2023-04-24,131.43276977539062,140.72999572753906,141.10000610351562,140.0399932861328,140.4600067138672,7567500,JPM
2023-04-25,128.5749053955078,137.6699981689453,139.9600067138672,137.6300048828125,139.60000610351562,10629300,JPM
2023-04-26,126.29610443115234,135.22999572753906,137.80999755859375,134.0,137.6199951171875,14416100,JPM
2023-04-27,127.995849609375,137.0500030517578,137.91000366210938,135.66000366210938,136.0,9041100,JPM
2023-04-28,129.1072235107422,138.24000549316406,138.32000732421875,135.6699981689453,136.55999755859375,9887300,JPM
2023-05-01,131.87168884277344,141.1999969482422,143.3699951171875,140.8300018310547,142.25999450683594,20415800,JPM
2023-05-02,129.74234008789062,138.9199981689453,142.41000366210938,138.42999267578125,141.39999389648438,14113400,JPM
2023-05-03,126.99652862548828,135.97999572753906,138.6699981689453,135.75999450683594,138.44000244140625,12930900,JPM
2023-05-04,125.2594223022461,134.1199951171875,135.72000122070312,131.80999755859375,134.9600067138672,17089200,JPM
2023-05-05,127.70632934570312,136.74000549316406,137.8800048828125,135.91000366210938,136.44000244140625,11261400,JPM
2023-05-08,128.01454162597656,137.07000732421875,137.97000122070312,136.47999572753906,137.49000549316406,7484900,JPM
2023-05-09,127.39815521240234,136.41000366210938,136.9499969482422,135.2100067138672,135.92999267578125,7343600,JPM
2023-05-10,127.46350860595705,136.47999572753906,138.05999755859375,134.8699951171875,137.9499969482422,8133400,JPM
2023-05-11,127.0619125366211,136.0500030517578,136.80999755859375,134.89999389648438,135.0,7057300,JPM
2023-05-12,125.24076080322266,134.10000610351562,136.99000549316406,133.1300048828125,136.82000732421875,9988600,JPM
2023-05-15,126.29610443115234,135.22999572753906,135.6699981689453,133.9600067138672,134.27000427246094,7639500,JPM
2023-05-16,125.44623565673828,134.32000732421875,135.94000244140625,133.9600067138672,135.4600067138672,6477200,JPM
2023-05-17,129.3033447265625,138.4499969482422,138.58999633789062,135.4600067138672,135.89999389648438,12711500,JPM
2023-05-18,130.2839813232422,139.5,139.72999572753906,137.75999450683594,138.27000427246094,10999600,JPM
2023-05-19,129.98513793945312,139.17999267578125,140.49000549316406,138.1300048828125,139.7899932861328,13492200,JPM
2023-05-22,128.91111755371094,138.02999877929688,141.63999938964844,137.66000366210938,141.0,11402500,JPM
2023-05-23,127.56625366210938,136.58999633789062,139.02999877929688,136.4600067138672,137.5399932861328,9514900,JPM
2023-05-24,126.39881896972656,135.33999633789062,136.35000610351562,135.0800018310547,135.39999389648438,8578000,JPM
2023-05-25,126.70703887939452,135.6699981689453,136.27000427246094,134.5800018310547,134.82000732421875,8472500,JPM
2023-05-26,127.89313507080078,136.94000244140625,137.60000610351562,135.6300048828125,136.11000061035156,8579900,JPM
2023-05-30,128.3787841796875,137.4600067138672,137.72000122070312,136.02000427246094,136.8000030517578,7399900,JPM
2023-05-31,126.74440002441406,135.7100067138672,136.83999633789062,134.39999389648438,136.72999572753906,14219900,JPM
2023-06-01,128.49087524414062,137.5800018310547,138.22999572753906,135.4499969482422,136.52000427246094,12248100,JPM
2023-06-02,131.18994140625,140.47000122070312,141.47999572753906,139.33999633789062,139.55999755859375,12922500,JPM
2023-06-05,129.90110778808594,139.08999633789062,140.11000061035156,138.1300048828125,140.11000061035156,8511900,JPM
2023-06-06,130.1345672607422,139.33999633789062,140.10000610351562,138.2100067138672,138.67999267578125,9329500,JPM
2023-06-07,131.39540100097656,140.69000244140625,141.27000427246094,138.8300018310547,139.5500030517578,9281400,JPM
2023-06-08,131.43276977539062,140.72999572753906,140.88999938964844,139.47999572753906,140.6699981689453,7368100,JPM
2023-06-09,131.69424438476562,141.00999450683594,141.8000030517578,140.2100067138672,140.35000610351562,7249100,JPM
2023-06-12,131.68490600585938,141.0,141.32000732421875,139.75999450683594,141.07000732421875,7596600,JPM
2023-06-13,132.63751220703125,142.02000427246094,142.8699951171875,140.13999938964844,140.47999572753906,7701600,JPM
2023-06-14,132.1425323486328,141.49000549316406,143.61000061035156,140.6999969482422,143.0,9068700,JPM
2023-06-15,133.63682556152344,143.08999633789062,143.39999389648438,140.02999877929688,140.58999633789062,9343100,JPM
2023-06-16,133.7956085205078,143.25999450683594,143.97000122070312,142.5,143.0500030517578,13813500,JPM
2023-06-20,133.1138153076172,142.52999877929688,143.0,141.0399932861328,142.61000061035156,8428600,JPM
2023-06-21,132.91770935058594,142.32000732421875,144.02000427246094,141.69000244140625,142.89999389648438,9926500,JPM
2023-06-22,130.35870361328125,139.5800018310547,142.60000610351562,138.9499969482422,142.30999755859375,10075200,JPM
2023-06-23,129.67694091796875,138.85000610351562,139.17999267578125,137.6199951171875,138.5399932861328,9919500,JPM
2023-06-26,129.99449157714844,139.19000244140625,140.00999450683594,137.69000244140625,138.8699951171875,8429700,JPM
2023-06-27,130.00379943847656,139.1999969482422,139.83999633789062,138.5399932861328,139.0,8154000,JPM
2023-06-28,129.43409729003906,138.58999633789062,139.2100067138672,137.9600067138672,139.16000366210938,7558600,JPM
2023-06-29,133.95437622070312,143.42999267578125,143.55999755859375,139.85000610351562,140.07000732421875,15423200,JPM
2023-06-30,135.83160400390625,145.44000244140625,146.0,143.66000366210938,144.60000610351562,14212800,JPM
2023-07-03,136.92430114746094,146.61000061035156,147.47999572753906,146.0,146.19000244140625,8021600,JPM
2023-07-05,136.0121307373047,144.63999938964844,145.42999267578125,144.36000061035156,144.94000244140625,8934900,JPM
2023-07-06,134.6674346923828,143.2100067138672,143.38999938964844,141.44000244140625,143.02000427246094,9709500,JPM
2023-07-07,135.73004150390625,144.33999633789062,145.83999633789062,143.0,143.91000366210938,8981500,JPM
2023-07-10,136.49171447753906,145.14999389648438,145.99000549316406,144.5,144.5,9100100,JPM
2023-07-11,138.6262969970703,147.4199981689453,147.82000732421875,145.7100067138672,146.33999633789062,11260900,JPM
2023-07-12,139.31275939941406,148.14999389648438,149.8699951171875,147.0,147.4499969482422,11323200,JPM
2023-07-13,139.98983764648438,148.8699951171875,149.3699951171875,147.75,148.6999969482422,11234900,JPM
2023-07-14,140.83612060546875,149.77000427246094,152.88999938964844,148.41000366210938,151.5500030517578,27028400,JPM
2023-07-17,144.23081970214844,153.3800048828125,153.75,150.35000610351562,150.35000610351562,17262400,JPM
2023-07-18,144.49412536621094,153.66000366210938,154.39999389648438,152.82000732421875,153.3800048828125,13491700,JPM
2023-07-19,145.04888916015625,154.25,155.2100067138672,152.22000122070312,152.75,12510000,JPM
2023-07-20,146.8355712890625,156.14999389648438,156.58999633789062,154.41000366210938,154.52999877929688,9935900,JPM
2023-07-21,145.70716857910156,154.9499969482422,156.13999938964844,154.69000244140625,155.8000030517578,10636400,JPM
2023-07-24,148.5751953125,158.0,158.7899932861328,154.72999572753906,154.97000122070312,14381400,JPM
2023-07-25,147.4656219482422,156.82000732421875,157.72000122070312,155.9600067138672,157.3000030517578,9944700,JPM
2023-07-26,148.34951782226562,157.75999450683594,158.25,156.27999877929688,156.7100067138672,8728600,JPM
2023-07-27,146.7133026123047,156.02000427246094,158.77999877929688,155.5500030517578,157.77000427246094,10778400,JPM
2023-07-28,147.5502166748047,156.91000366210938,157.60000610351562,156.44000244140625,157.27999877929688,9103800,JPM
2023-07-31,148.53759765625,157.9600067138672,159.3800048828125,157.14999389648438,157.17999267578125,8892700,JPM
2023-08-01,147.8041229248047,157.17999267578125,158.0,156.14999389648438,157.42999267578125,6853900,JPM
2023-08-02,146.1302947998047,155.39999389648438,155.69000244140625,153.94000244140625,155.55999755859375,8299400,JPM
2023-08-03,147.0236358642578,156.35000610351562,156.9199981689453,154.35000610351562,155.0,6084000,JPM
2023-08-04,146.7133026123047,156.02000427246094,157.8000030517578,155.6999969482422,156.39999389648438,6209400,JPM
2023-08-07,147.4091796875,156.75999450683594,157.6999969482422,156.60000610351562,156.60000610351562,7251800,JPM
2023-08-08,146.58164978027344,155.8800048828125,155.97999572753906,152.58999633789062,154.32000732421875,8623400,JPM
2023-08-09,144.6163330078125,153.7899932861328,155.52000427246094,153.47000122070312,155.32000732421875,6277800,JPM
2023-08-10,144.4000244140625,153.55999755859375,155.44000244140625,153.08999633789062,154.3800048828125,5995100,JPM
2023-08-11,145.2369384765625,154.4499969482422,154.52000427246094,152.6300048828125,153.02999877929688,5180700,JPM
2023-08-14,145.53787231445312,154.77000427246094,154.9199981689453,152.9199981689453,153.61000061035156,5044300,JPM
2023-08-15,141.83291625976562,150.8300018310547,153.27000427246094,150.22999572753906,152.85000610351562,10300300,JPM
2023-08-16,141.23109436035156,150.19000244140625,150.9600067138672,149.67999267578125,150.60000610351562,6978200,JPM
2023-08-17,139.76414489746094,148.6300048828125,151.25999450683594,148.39999389648438,150.8800048828125,9953900,JPM
2023-08-18,140.0838623046875,148.97000122070312,149.5,147.44000244140625,147.64999389648438,8517500,JPM
2023-08-21,140.56344604492188,149.47999572753906,150.10000610351562,148.02000427246094,149.64999389648438,8327000,JPM
2023-08-22,137.64834594726562,146.3800048828125,149.63999938964844,145.85000610351562,149.25999450683594,9673300,JPM
2023-08-23,138.5792999267578,147.3699951171875,147.58999633789062,145.4600067138672,146.35000610351562,7858000,JPM
2023-08-24,138.44761657714844,147.22999572753906,149.41000366210938,146.99000549316406,147.5,6534000,JPM
2023-08-25,138.2783966064453,147.0500030517578,148.6199951171875,145.85000610351562,147.27999877929688,6695500,JPM
2023-08-28,138.75796508789062,147.55999755859375,148.61000061035156,147.1300048828125,147.57000732421875,5094100,JPM
2023-08-29,139.88636779785156,148.75999450683594,148.85000610351562,147.17999267578125,147.7100067138672,6337000,JPM
2023-08-30,139.32217407226562,148.16000366210938,149.14999389648438,147.19000244140625,148.6199951171875,6277300,JPM
2023-08-31,137.60133361816406,146.3300018310547,148.35000610351562,145.9600067138672,148.25999450683594,10933900,JPM
2023-09-01,138.06211853027344,146.82000732421875,148.0800018310547,145.6999969482422,146.08999633789062,7903500,JPM
2023-09-05,136.5387420654297,145.1999969482422,148.2100067138672,145.00999450683594,147.16000366210938,7854700,JPM
2023-09-06,136.3130340576172,144.9600067138672,145.5399932861328,144.11000061035156,144.6999969482422,8629200,JPM
2023-09-07,135.1470184326172,143.72000122070312,145.27000427246094,143.38999938964844,144.1300048828125,8373700,JPM
2023-09-08,135.25047302246094,143.8300018310547,144.1199951171875,142.64999389648438,143.3699951171875,7107900,JPM
2023-09-11,135.84288024902344,144.4600067138672,145.0500030517578,143.69000244140625,144.75,6854200,JPM
2023-09-12,137.61074829101562,146.33999633789062,147.32000732421875,144.0500030517578,144.5,8363200,JPM
2023-09-13,137.6765899658203,146.41000366210938,147.6999969482422,145.82000732421875,147.33999633789062,8325900,JPM
2023-09-14,140.34716796875,149.25,149.89999389648438,147.52000427246094,147.83999633789062,10034900,JPM
2023-09-15,139.9333953857422,148.80999755859375,149.72999572753906,148.30999755859375,148.9199981689453,19863400,JPM
2023-09-18,140.22486877441406,149.1199951171875,149.13999938964844,147.75,148.16000366210938,6512400,JPM
2023-09-19,140.04623413085938,148.92999267578125,149.72000122070312,147.2100067138672,149.5,7943400,JPM
2023-09-20,139.45382690429688,148.3000030517578,150.25,148.13999938964844,149.64999389648438,7332000,JPM
2023-09-21,138.36302185058594,147.13999938964844,148.85000610351562,146.6300048828125,147.5800018310547,8052400,JPM
2023-09-22,137.037109375,145.72999572753906,147.50999450683594,145.19000244140625,147.2899932861328,7071700,JPM
2023-09-25,137.71417236328125,146.4499969482422,146.52000427246094,143.6999969482422,145.35000610351562,7044700,JPM
2023-09-26,136.28485107421875,144.92999267578125,145.83999633789062,144.22999572753906,144.60000610351562,7468400,JPM
2023-09-27,137.08413696289062,145.77999877929688,146.08999633789062,144.50999450683594,145.19000244140625,6717800,JPM
2023-09-28,138.78619384765625,147.58999633789062,148.8699951171875,146.00999450683594,146.27999877929688,8868100,JPM
2023-09-29,136.3694610595703,145.02000427246094,148.75999450683594,144.86000061035156,148.60000610351562,11917800,JPM
2023-10-02,135.1940460205078,143.77000427246094,145.6199951171875,142.6300048828125,144.8300018310547,9170600,JPM
2023-10-03,134.19725036621094,142.7100067138672,143.58999633789062,142.35000610351562,143.1999969482422,9431100,JPM
2023-10-04,134.799072265625,143.35000610351562,143.47000122070312,141.92999267578125,143.19000244140625,8128700,JPM
2023-10-05,135.36746215820312,142.89999389648438,143.10000610351562,140.8300018310547,142.0399932861328,8576200,JPM
2023-10-06,137.45152282714844,145.10000610351562,145.8800048828125,142.13999938964844,142.91000366210938,10270600,JPM
2023-10-09,137.13890075683594,144.77000427246094,145.39999389648438,143.5,143.66000366210938,6964900,JPM
2023-10-10,137.9724884033203,145.64999389648438,146.77000427246094,145.27999877929688,145.4199981689453,11288800,JPM
2023-10-11,138.44615173339844,146.14999389648438,147.22999572753906,145.02000427246094,146.50999450683594,8698200,JPM
2023-10-12,138.1240692138672,145.80999755859375,146.9600067138672,145.1300048828125,146.3000030517578,10484400,JPM
2023-10-13,140.19863891601562,148.0,153.11000061035156,147.83999633789062,148.5,29427000,JPM
2023-10-16,140.05654907226562,147.85000610351562,149.52000427246094,146.72000122070312,149.4499969482422,12663500,JPM
2023-10-17,139.75340270996094,147.52999877929688,149.30999755859375,146.7899932861328,147.57000732421875,11482700,JPM
2023-10-18,138.2187957763672,145.91000366210938,147.47999572753906,145.3699951171875,146.58999633789062,9620300,JPM
2023-10-19,137.6314697265625,145.2899932861328,147.02000427246094,144.8800048828125,145.47999572753906,11143600,JPM
2023-10-20,135.41485595703125,142.9499969482422,145.13999938964844,142.1199951171875,144.57000732421875,13332900,JPM
2023-10-23,133.56761169433594,141.0,143.67999267578125,140.72999572753906,142.94000244140625,10133400,JPM
2023-10-24,133.72865295410156,141.1699981689453,141.72999572753906,140.36000061035156,141.19000244140625,8881400,JPM
2023-10-25,132.9992218017578,140.39999389648438,141.17999267578125,139.50999450683594,140.57000732421875,8242600,JPM
2023-10-26,133.3402557373047,140.75999450683594,141.6699981689453,139.42999267578125,139.75999450683594,9109400,JPM
2023-10-27,128.5375213623047,135.69000244140625,139.10000610351562,135.19000244140625,138.9499969482422,17434700,JPM
2023-10-30,130.1763153076172,137.4199981689453,138.0399932861328,136.0399932861328,136.44000244140625,9855500,JPM
2023-10-31,131.72988891601562,139.05999755859375,139.24000549316406,137.47000122070312,137.7100067138672,9672500,JPM
2023-11-01,131.6162109375,138.94000244140625,140.52999877929688,138.47000122070312,139.25,9432000,JPM
2023-11-02,133.96546936035156,141.4199981689453,141.47999572753906,139.22999572753906,140.08999633789062,10186200,JPM
2023-11-03,135.4622039794922,143.0,143.77000427246094,141.85000610351562,142.19000244140625,9538700,JPM
2023-11-06,136.48529052734375,144.0800018310547,144.19000244140625,142.7899932861328,143.1699981689453,7625100,JPM
2023-11-07,136.4189453125,144.00999450683594,144.25999450683594,142.82000732421875,143.50999450683594,6297900,JPM
2023-11-08,137.091552734375,144.72000122070312,144.83999633789062,143.6199951171875,144.11000061035156,7618200,JPM
2023-11-09,136.68417358398438,144.2899932861328,145.64999389648438,143.6999969482422,145.44000244140625,7992500,JPM
2023-11-10,138.71139526367188,146.42999267578125,146.47999572753906,144.0800018310547,144.94000244140625,7983300,JPM
2023-11-13,138.09564208984375,145.77999877929688,146.25,145.16000366210938,145.6999969482422,6676300,JPM
2023-11-14,140.6154327392578,148.44000244140625,149.25,146.52000427246094,146.67999267578125,9927700,JPM
2023-11-15,141.84690856933594,149.74000549316406,150.16000366210938,148.4600067138672,148.4600067138672,8365300,JPM
2023-11-16,143.466796875,151.4499969482422,151.52999877929688,150.08999633789062,150.08999633789062,8126200,JPM
2023-11-17,144.7646026611328,152.82000732421875,152.86000061035156,151.5399932861328,152.1999969482422,7812400,JPM
2023-11-20,145.20977783203125,153.2899932861328,153.75,151.9199981689453,152.0800018310547,7019000,JPM
2023-11-21,144.90667724609375,152.97000122070312,153.6300048828125,152.57000732421875,153.1999969482422,7083500,JPM
2023-11-22,145.2476806640625,153.3300018310547,153.8800048828125,152.89999389648438,153.41000366210938,5174500,JPM
2023-11-24,145.44659423828125,153.5399932861328,154.44000244140625,153.27999877929688,153.58999633789062,3496900,JPM
2023-11-27,145.1150665283203,153.19000244140625,153.52999877929688,152.7100067138672,153.42999267578125,6259100,JPM
2023-11-28,145.44659423828125,153.5399932861328,153.8699951171875,152.72000122070312,153.22000122070312,6582700,JPM
2023-11-29,146.18551635742188,154.32000732421875,155.6300048828125,154.0,154.1699981689453,9126100,JPM
2023-11-30,147.8527374267578,156.0800018310547,156.1300048828125,154.3800048828125,154.91000366210938,9869800,JPM
2023-12-01,148.5726318359375,156.83999633789062,157.86000061035156,155.82000732421875,155.82000732421875,8916000,JPM
2023-12-04,149.66204833984375,157.99000549316406,158.0500030517578,155.8800048828125,156.02000427246094,9607500,JPM
2023-12-05,149.64309692382812,157.97000122070312,158.5,156.97000122070312,157.25999450683594,9135600,JPM
2023-12-06,148.0706024169922,156.30999755859375,159.22000122070312,156.0,158.83999633789062,9366000,JPM
2023-12-07,148.52529907226562,156.7899932861328,157.30999755859375,156.14999389648438,156.69000244140625,8130900,JPM
2023-12-08,150.16409301757812,158.52000427246094,158.77999877929688,156.97999572753906,157.25999450683594,7369400,JPM
2023-12-11,150.7135467529297,159.10000610351562,159.3000030517578,158.14999389648438,158.52000427246094,8093900,JPM
2023-12-12,152.0586700439453,160.52000427246094,160.64999389648438,158.8800048828125,159.22999572753906,10223000,JPM
2023-12-13,152.57020568847656,161.05999755859375,162.02999877929688,159.77000427246094,160.52000427246094,12379100,JPM
2023-12-14,155.3457794189453,163.99000549316406,164.83999633789062,161.7100067138672,161.8300018310547,13643000,JPM
2023-12-15,156.52040100097656,165.22999572753906,165.27999877929688,162.38999938964844,163.0800018310547,20309300,JPM
2023-12-18,157.4676971435547,166.22999572753906,167.1300048828125,165.6300048828125,165.9199981689453,8469600,JPM
2023-12-19,159.57064819335938,168.4499969482422,168.47000122070312,165.5500030517578,166.0,10345700,JPM
2023-12-20,157.7708282470703,166.5500030517578,169.41000366210938,166.4499969482422,167.99000549316406,10734700,JPM
2023-12-21,158.67076110839844,167.5,168.08999633789062,165.67999267578125,166.83999633789062,7601700,JPM
2023-12-22,158.57601928710938,167.39999389648438,168.22999572753906,167.22999572753906,167.5,6576300,JPM
2023-12-26,159.5138397216797,168.38999938964844,168.77000427246094,167.17999267578125,167.4600067138672,4683600,JPM
2023-12-27,160.47061157226562,169.39999389648438,169.47000122070312,167.5800018310547,167.83999633789062,6428600,JPM
2023-12-28,161.32313537597656,170.3000030517578,170.66000366210938,169.0,169.35000610351562,6320100,JPM
2023-12-29,161.1337127685547,170.10000610351562,170.69000244140625,169.6300048828125,170.0,6435100,JPM
2024-01-02,163.00933837890625,172.0800018310547,172.1699981689453,168.91000366210938,169.08999633789062,9977400,JPM
2024-01-03,162.29885864257812,171.3300018310547,172.0399932861328,170.3699951171875,171.86000061035156,9852300,JPM
2024-01-04,163.37591552734375,171.41000366210938,173.35000610351562,170.5399932861328,170.63999938964844,11972500,JPM
2024-01-05,164.1956024169922,172.27000427246094,173.3800048828125,171.47000122070312,171.47000122070312,10066000,JPM
2024-01-08,163.95733642578125,172.02000427246094,172.36000061035156,169.49000549316406,172.02000427246094,11229900,JPM
2024-01-09,162.66104125976562,170.66000366210938,171.7899932861328,170.10000610351562,171.6199951171875,9923600,JPM
2024-01-10,163.00421142578125,171.02000427246094,171.0800018310547,168.9499969482422,170.0,9670200,JPM
2024-01-11,162.31793212890625,170.3000030517578,170.36000061035156,168.63999938964844,170.3300018310547,11919500,JPM
2024-01-12,161.1265106201172,169.0500030517578,176.30999755859375,168.89999389648438,173.8000030517578,19436500,JPM
2024-01-16,160.11622619628906,167.99000549316406,168.08999633789062,164.3000030517578,164.8699951171875,17206400,JPM
2024-01-17,159.2583770751953,167.08999633789062,169.07000732421875,166.49000549316406,167.33999633789062,11107500,JPM
2024-01-18,159.57290649414062,167.4199981689453,167.52999877929688,165.24000549316406,167.1199951171875,9382300,JPM
2024-01-19,162.3274688720703,170.30999755859375,170.57000732421875,167.0800018310547,167.5500030517578,13115700,JPM
2024-01-22,162.13687133789062,170.11000061035156,171.97999572753906,169.7100067138672,170.4600067138672,12837500,JPM
2024-01-23,161.06932067871094,168.99000549316406,169.75,168.44000244140625,169.6699981689453,8360800,JPM
2024-01-24,162.50856018066406,170.5,171.00999450683594,168.86000061035156,169.36000061035156,9967100,JPM
2024-01-25,164.83421325683594,172.94000244140625,172.99000549316406,170.91000366210938,172.30999755859375,8873500,JPM
2024-01-26,164.20510864257812,172.27999877929688,173.05999755859375,171.77999877929688,172.61000061035156,7443000,JPM
2024-01-29,164.63404846191406,172.72999572753906,172.83999633789062,171.3000030517578,172.24000549316406,6971200,JPM
2024-01-30,168.00811767578125,176.27000427246094,176.75999450683594,172.8300018310547,172.8300018310547,10822100,JPM
2024-01-31,166.1876220703125,174.36000061035156,178.3000030517578,174.33999633789062,176.1999969482422,11521800,JPM
2024-02-01,165.58718872070312,173.72999572753906,174.83999633789062,171.42999267578125,173.63999938964844,9354800,JPM
2024-02-02,166.540283203125,174.72999572753906,175.82000732421875,173.25999450683594,173.3000030517578,8607600,JPM
2024-02-05,166.32107543945312,174.5,175.08999633789062,172.9199981689453,173.86000061035156,7820200,JPM
2024-02-06,166.8929443359375,175.10000610351562,175.8699951171875,173.75999450683594,174.61000061035156,6764800,JPM
2024-02-07,167.20748901367188,175.42999267578125,175.8699951171875,173.9600067138672,175.69000244140625,7225500,JPM
2024-02-08,166.6070098876953,174.8000030517578,175.30999755859375,173.57000732421875,175.0,6060300,JPM
2024-02-09,166.8071746826172,175.00999450683594,175.10000610351562,173.6699981689453,175.0,6296700,JPM
2024-02-12,167.5506134033203,175.7899932861328,176.80999755859375,173.6999969482422,174.77999877929688,8539300,JPM
2024-02-13,166.0923309326172,174.25999450683594,176.22999572753906,172.6199951171875,175.32000732421875,8397600,JPM
2024-02-14,167.7793731689453,176.02999877929688,176.10000610351562,174.4199981689453,175.07000732421875,7056700,JPM
2024-02-15,171.4393768310547,179.8699951171875,180.2100067138672,176.14999389648438,176.14999389648438,8723400,JPM
2024-02-16,170.63876342773438,179.02999877929688,179.97999572753906,178.16000366210938,179.61000061035156,8152600,JPM
2024-02-20,171.30593872070312,179.72999572753906,180.4600067138672,178.41000366210938,179.19000244140625,9668000,JPM
2024-02-21,172.4210968017578,180.8999938964844,180.9900054931641,178.52000427246094,179.9499969482422,7024000,JPM
2024-02-22,174.4894256591797,183.07000732421875,183.4199981689453,181.2400054931641,181.82000732421875,9296500,JPM
2024-02-23,175.36627197265625,183.9900054931641,185.1999969482422,183.19000244140625,183.80999755859372,7105800,JPM
2024-02-26,174.76580810546875,183.3600006103516,184.4600067138672,182.47999572753903,183.75,7145400,JPM
2024-02-27,174.8516082763672,183.4499969482422,183.5399932861328,182.2400054931641,183.30999755859372,5717100,JPM
2024-02-28,175.73802185058594,184.3800048828125,185.1999969482422,182.9600067138672,183.42999267578125,6131600,JPM
2024-02-29,177.33924865722656,186.05999755859372,186.42999267578125,183.8500061035156,185.66000366210935,9643000,JPM
2024-03-01,176.6053466796875,185.2899932861328,186.44000244140625,185.1000061035156,185.6999969482422,6311800,JPM
2024-03-04,177.93019104003906,186.67999267578125,187.58999633789065,184.2700042724609,184.7100067138672,7063600,JPM
2024-03-05,179.71253967285156,188.5500030517578,189.3000030517578,186.3600006103516,186.3600006103516,6617800,JPM
2024-03-06,180.6466217041016,189.52999877929688,190.07000732421875,187.6300048828125,189.25,7572900,JPM
2024-03-07,179.06442260742188,187.8699951171875,190.5,186.6300048828125,189.91000366210935,7618300,JPM
2024-03-08,179.39801025390625,188.22000122070312,190.4600067138672,187.9199981689453,188.44000244140625,6172200,JPM
2024-03-11,179.46473693847656,188.2899932861328,188.44000244140625,186.22000122070312,187.27999877929688,5762600,JPM
2024-03-12,180.94210815429688,189.83999633789065,190.16000366210935,187.91000366210935,188.9499969482422,5708400,JPM
2024-03-13,182.409912109375,191.3800048828125,191.72999572753903,189.83999633789065,190.3600006103516,7795500,JPM
2024-03-14,179.1597442626953,187.97000122070312,191.6300048828125,187.1000061035156,191.02999877929688,10310900,JPM
2024-03-15,181.3805389404297,190.3000030517578,190.94000244140625,186.47999572753903,186.47999572753903,17214200,JPM
2024-03-18,183.62989807128903,192.66000366210935,192.6999969482422,189.88999938964844,190.6300048828125,9013800,JPM
2024-03-19,184.7069396972656,193.7899932861328,193.92999267578125,192.3800048828125,192.7100067138672,8478700,JPM
2024-03-20,187.12789916992188,196.3300018310547,196.55999755859372,193.6100006103516,194.19000244140625,9367000,JPM
2024-03-21,189.7299346923828,199.05999755859372,199.42999267578125,196.3300018310547,196.5200042724609,11203800,JPM
2024-03-22,187.4042816162109,196.6199951171875,200.47999572753903,196.5399932861328,199.00999450683597,8108800,JPM
2024-03-25,185.6886749267578,194.82000732421875,196.94000244140625,194.3600006103516,196.6000061035156,8620000,JPM
2024-03-26,186.55599975585935,195.72999572753903,196.66000366210935,194.05999755859372,194.58999633789065,5961500,JPM
2024-03-27,190.1683654785156,199.5200042724609,199.6000061035156,196.3800048828125,196.5,8725800,JPM
2024-03-28,190.9118194580078,200.3000030517578,200.72000122070312,198.5399932861328,199.4900054931641,8628300,JPM
2024-04-01,189.61557006835935,198.94000244140625,200.94000244140625,198.57000732421875,199.9900054931641,7309000,JPM
2024-04-02,189.539306640625,198.8600006103516,199.77999877929688,198.0800018310547,198.38999938964844,7014700,JPM
2024-04-03,189.0055694580078,198.3000030517578,199.55999755859372,197.6999969482422,199.0399932861328,9353400,JPM
2024-04-04,187.5675048828125,195.6499938964844,199.67999267578125,195.5500030517578,199.1499938964844,9243800,JPM
2024-04-05,189.2931671142578,197.4499969482422,198.1199951171875,195.1100006103516,196.16000366210935,6532300,JPM
2024-04-08,190.28062438964844,198.47999572753903,198.97999572753903,197.6199951171875,197.6199951171875,8001000,JPM
2024-04-09,189.00555419921875,197.1499938964844,198.8800048828125,194.91000366210935,198.07000732421875,7351500,JPM
2024-04-10,187.3949737548828,195.47000122070312,197.07000732421875,194.17999267578125,195.5500030517578,7681400,JPM
2024-04-11,187.3565826416016,195.42999267578125,196.57000732421875,193.2400054931641,196.0,10137700,JPM
2024-04-12,175.23878479003906,182.7899932861328,188.92999267578125,182.5399932861328,188.32000732421875,31532300,JPM
2024-04-15,175.33465576171875,182.88999938964844,187.4600067138672,182.1999969482422,184.5,14766600,JPM
2024-04-16,173.33099365234375,180.8000030517578,183.16000366210935,179.64999389648438,182.8999938964844,16451800,JPM
2024-04-17,172.64071655273438,180.0800018310547,182.4199981689453,179.1999969482422,181.3699951171875,9017100,JPM
2024-04-18,173.76239013671875,181.25,183.3600006103516,179.97000122070312,181.1000061035156,9557700,JPM
2024-04-19,178.12445068359375,185.8000030517578,185.8800048828125,181.41000366210935,182.3999938964844,13402300,JPM
2024-04-22,181.5853271484375,189.41000366210935,190.1300048828125,185.97999572753903,185.9900054931641,11529700,JPM
2024-04-23,184.20249938964844,192.13999938964844,192.22999572753903,190.5200042724609,191.1300048828125,9144400,JPM
2024-04-24,185.1036834716797,193.0800018310547,193.22999572753903,190.1699981689453,190.52999877929688,6964900,JPM
2024-04-25,185.3817138671875,193.3699951171875,193.94000244140625,191.17999267578125,192.25,9802300,JPM
2024-04-26,185.4967803955078,193.4900054931641,194.8699951171875,193.05999755859372,193.57000732421875,6413700,JPM
2024-04-29,185.29544067382807,193.27999877929688,194.25999450683597,192.42999267578125,193.47999572753903,5387800,JPM
2024-04-30,183.81907653808597,191.7400054931641,194.9900054931641,191.63999938964844,192.80999755859372,8153700,JPM
2024-05-01,183.93409729003903,191.8600006103516,194.4600067138672,190.7899932861328,192.2700042724609,7445300,JPM
2024-05-02,183.7423553466797,191.66000366210935,193.5,189.5200042724609,193.07000732421875,6501700,JPM
2024-05-03,182.6398468017578,190.50999450683597,192.52999877929688,188.4600067138672,192.0,8922800,JPM
2024-05-06,184.0682830810547,192.0,192.1999969482422,189.82000732421875,191.72999572753903,7911100,JPM
2024-05-07,183.82864379882807,191.75,192.92999267578125,191.6499938964844,191.6999969482422,7688800,JPM
2024-05-08,187.5675048828125,195.6499938964844,196.6499938964844,191.0,191.0,9227600,JPM
2024-05-09,189.3411102294922,197.5,197.58999633789065,195.1000061035156,195.1699981689453,7977300,JPM
2024-05-10,190.5586395263672,198.7700042724609,199.33999633789065,198.2700042724609,198.5399932861328,7529800,JPM
2024-05-13,190.520263671875,198.72999572753903,199.8500061035156,198.0399932861328,198.8000030517578,7049200,JPM
2024-05-14,193.18544006347656,201.50999450683597,201.5800018310547,198.16000366210935,199.0,8596200,JPM
2024-05-15,193.7606658935547,202.1100006103516,202.69000244140625,199.7700042724609,202.00999450683597,8370000,JPM
2024-05-16,194.10580444335935,202.47000122070312,204.47999572753903,201.9900054931641,202.22000122070312,8497900,JPM
2024-05-17,196.32994079589844,204.7899932861328,205.0500030517578,202.80999755859372,203.80999755859372,9260500,JPM
2024-05-20,187.5004119873047,195.5800018310547,205.8800048828125,195.3999938964844,204.38999938964844,17373300,JPM
2024-05-21,191.2776641845703,199.5200042724609,199.8999938964844,196.6000061035156,197.0,14420800,JPM
2024-05-22,190.1176300048828,198.30999755859372,200.94000244140625,197.69000244140625,199.0,9425300,JPM
2024-05-23,188.78504943847656,196.9199981689453,198.3000030517578,196.07000732421875,197.80999755859372,8069400,JPM
2024-05-24,192.4185333251953,200.7100067138672,200.75999450683597,197.55999755859372,197.75,7356200,JPM
2024-05-28,191.2584686279297,199.5,200.41000366210935,198.66000366210935,199.8600006103516,6910200,JPM
2024-05-29,189.9259033203125,198.1100006103516,198.9900054931641,196.88999938964844,198.0,6120000,JPM
2024-05-30,191.09548950195312,199.3300018310547,199.8500061035156,198.3999938964844,198.55999755859372,6829100,JPM
2024-05-31,194.25917053222656,202.6300048828125,203.3000030517578,198.3500061035156,199.3000030517578,14417900,JPM
2024-06-03,193.48265075683597,201.82000732421875,202.4199981689453,199.19000244140625,202.30999755859372,6444300,JPM
2024-06-04,190.9325256347656,199.16000366210935,201.97999572753903,198.27999877929688,200.16000366210935,6848300,JPM
2024-06-05,189.1110076904297,197.25999450683597,199.82000732421875,196.9199981689453,199.75999450683597,8351600,JPM
2024-06-06,188.7754821777344,196.91000366210935,198.0200042724609,195.3300018310547,197.25999450683597,7640300,JPM
2024-06-07,191.6898956298828,199.9499969482422,200.9199981689453,197.00999450683597,197.42999267578125,6964500,JPM
2024-06-10,191.3639373779297,199.6100006103516,200.83999633789065,198.44000244140625,199.2400054931641,6070800,JPM
2024-06-11,186.3308258056641,194.3600006103516,197.94000244140625,193.6000061035156,197.91000366210935,9235300,JPM
2024-06-12,183.6177215576172,191.52999877929688,196.72000122070312,191.30999755859372,196.0,12751300,JPM
2024-06-13,185.6597442626953,193.66000366210935,194.5800018310547,190.8800048828125,192.32000732421875,8587800,JPM
2024-06-14,185.77476501464844,193.77999877929688,194.8600006103516,191.4199981689453,191.4499969482422,6874000,JPM
2024-06-17,186.9252014160156,194.97999572753903,195.5800018310547,192.63999938964844,193.47999572753903,8725400,JPM
2024-06-18,188.86175537109372,197.0,197.9600067138672,194.1300048828125,194.6000061035156,9023000,JPM
2024-06-20,190.4627685546875,198.6699981689453,199.4499969482422,196.1100006103516,196.38999938964844,8731100,JPM
2024-06-21,188.1906890869141,196.3000030517578,197.1699981689453,194.22000122070312,196.7100067138672,20972100,JPM
2024-06-24,190.6641082763672,198.8800048828125,199.22999572753903,197.1000061035156,197.80999755859372,9785900,JPM
2024-06-25,189.8875732421875,198.07000732421875,200.07000732421875,197.7400054931641,198.08999633789065,6862500,JPM
2024-06-26,189.2739715576172,197.42999267578125,197.94000244140625,196.27999877929688,197.4499969482422,7758600,JPM
2024-06-27,190.94210815429688,199.1699981689453,199.8600006103516,196.8999938964844,197.44000244140625,7913500,JPM
2024-06-28,193.9044647216797,202.25999450683597,202.6000061035156,199.3000030517578,200.00999450683597,15307600,JPM
2024-07-01,196.9626922607422,205.4499969482422,207.08999633789065,202.66000366210935,202.83999633789065,10205800,JPM
2024-07-02,200.2030334472656,208.8300018310547,208.8600006103516,204.7700042724609,205.2899932861328,7802900,JPM
2024-07-03,200.06881713867188,208.69000244140625,210.3800048828125,207.6499938964844,209.5500030517578,5560900,JPM
2024-07-05,197.4178466796875,204.7899932861328,207.3699951171875,204.5200042724609,206.9900054931641,8093100,JPM
2024-07-08,197.7841339111328,205.1699981689453,206.8999938964844,203.97000122070312,205.0399932861328,8707000,JPM
2024-07-09,200.15560913085935,207.6300048828125,209.75999450683597,205.4499969482422,205.6300048828125,9058900,JPM
2024-07-10,200.3195037841797,207.8000030517578,207.97000122070312,205.5800018310547,206.13999938964844,8328500,JPM
2024-07-11,199.9820709228516,207.4499969482422,208.1000061035156,205.3800048828125,206.2100067138672,10658100,JPM
2024-07-12,197.56243896484372,204.94000244140625,207.4499969482422,202.1000061035156,204.0,15443400,JPM
2024-07-15,202.48846435546875,210.0500030517578,211.6100006103516,206.72000122070312,207.19000244140625,10719700,JPM
2024-07-16,205.92996215820312,213.6199951171875,213.7400054931641,208.0800018310547,210.0,11557000,JPM
2024-07-17,209.06295776367188,216.8699951171875,217.55999755859372,213.2700042724609,213.8000030517578,11572500,JPM
2024-07-18,202.42100524902344,209.97999572753903,216.63999938964844,209.2400054931641,215.6300048828125,12415100,JPM
2024-07-19,202.2281951904297,209.77999877929688,212.3500061035156,208.9199981689453,211.1999969482422,8095900,JPM
2024-07-22,202.71018981933597,210.27999877929688,212.1699981689453,209.7100067138672,210.4600067138672,7663200,JPM
2024-07-23,202.75840759277344,210.3300018310547,211.47999572753903,209.3500061035156,211.0200042724609,5557300,JPM
2024-07-24,201.08102416992188,208.58999633789065,212.02999877929688,208.07000732421875,209.5500030517578,7119000,JPM
2024-07-25,201.15817260742188,208.6699981689453,210.19000244140625,208.0500030517578,208.6499938964844,6403800,JPM
2024-07-26,204.5996551513672,212.2400054931641,213.16000366210935,208.6199951171875,209.2400054931641,8027800,JPM
2024-07-29,203.25970458984372,210.8500061035156,213.6100006103516,210.5500030517578,212.6499938964844,6533600,JPM
2024-07-30,207.4434356689453,215.19000244140625,215.7899932861328,212.9600067138672,213.22999572753903,8850700,JPM
2024-07-31,205.13949584960935,212.8000030517578,216.38999938964844,212.6699981689453,214.77999877929688,9071600,JPM
2024-08-01,200.4737243652344,207.9600067138672,213.8300018310547,206.3800048828125,213.1999969482422,10918600,JPM
2024-08-02,191.97120666503903,199.13999938964844,204.6699981689453,196.88999938964844,203.8800048828125,18041700,JPM
2024-08-05,187.8838653564453,194.8999938964844,196.1699981689453,190.8999938964844,194.0500030517578,13927000,JPM
2024-08-06,193.1280212402344,200.33999633789065,202.6000061035156,194.0,195.3999938964844,10605800,JPM
2024-08-07,193.18585205078125,200.3999938964844,205.75,200.1999969482422,203.50999450683597,9204400,JPM
2024-08-08,196.71409606933597,204.05999755859372,204.91000366210935,201.7899932861328,202.47000122070312,7761200,JPM
2024-08-09,198.3914794921875,205.8000030517578,206.47000122070312,202.8999938964844,203.47000122070312,5540200,JPM
2024-08-12,198.76742553710935,206.19000244140625,207.13999938964844,203.66000366210935,206.41000366210935,6936000,JPM
2024-08-13,200.45445251464844,207.94000244140625,208.08999633789065,205.3999938964844,207.72999572753903,6387800,JPM
2024-08-14,202.67166137695312,210.2400054931641,210.75999450683597,207.1199951171875,207.7400054931641,6999800,JPM
2024-08-15,203.9344787597656,211.5500030517578,213.88999938964844,211.1000061035156,213.0,7001000,JPM
2024-08-16,206.2673492431641,213.97000122070312,214.08999633789065,211.58999633789065,211.69000244140625,7931200,JPM
2024-08-19,207.69407653808597,215.4499969482422,215.52999877929688,213.82000732421875,214.0,6090800,JPM
2024-08-20,206.7975616455078,214.5200042724609,216.0,213.67999267578125,215.0,5640000,JPM
2024-08-21,206.87466430664065,214.6000061035156,215.0,212.83999633789065,214.42999267578125,5202300,JPM
2024-08-22,208.83160400390625,216.6300048828125,216.8000030517578,214.33999633789065,214.5800018310547,5247100,JPM
2024-08-23,210.4511260986328,218.30999755859372,219.19000244140625,216.5,217.6000061035156,7214000,JPM
2024-08-26,211.28016662597656,219.1699981689453,219.67999267578125,218.0500030517578,219.00999450683597,5105200,JPM
2024-08-27,212.25379943847656,220.17999267578125,220.4199981689453,219.19000244140625,219.50999450683597,5185200,JPM
2024-08-28,213.32383728027344,221.2899932861328,222.2100067138672,219.19000244140625,219.25,6506400,JPM
2024-08-29,214.2107391357422,222.2100067138672,222.97999572753903,218.94000244140625,222.1499938964844,6416100,JPM
2024-08-30,216.7075042724609,224.8000030517578,225.47999572753903,221.92999267578125,222.5,8574100,JPM
2024-09-03,212.36949157714844,220.3000030517578,224.1000061035156,219.2400054931641,222.3000030517578,8956100,JPM
2024-09-04,211.4344024658203,219.3300018310547,222.07000732421875,217.2100067138672,221.0399932861328,7389500,JPM
2024-09-05,209.79562377929688,217.6300048828125,220.8000030517578,216.02999877929688,220.1499938964844,8067900,JPM
2024-09-06,204.8117218017578,212.4600067138672,218.7400054931641,211.08999633789065,217.6000061035156,7777000,JPM
2024-09-09,209.005126953125,216.80999755859372,218.1499938964844,214.17999267578125,215.19000244140625,8935100,JPM
2024-09-10,198.1601104736328,205.55999755859372,218.63999938964844,200.6100006103516,218.6000061035156,28406900,JPM
2024-09-11,199.7699737548828,207.22999572753903,207.6999969482422,201.8300018310547,205.25,13658700,JPM
2024-09-12,199.1626892089844,206.6000061035156,208.77999877929688,204.88999938964844,207.6499938964844,9054400,JPM
2024-09-13,196.9647521972656,204.32000732421875,207.8500061035156,203.0200042724609,206.8600006103516,10226700,JPM
2024-09-16,200.3773193359375,207.8600006103516,208.2100067138672,205.58999633789065,205.8300018310547,8634900,JPM
2024-09-17,201.71728515625,209.25,209.92999267578125,207.66000366210935,207.72999572753903,7573300,JPM
2024-09-18,200.0591735839844,207.52999877929688,211.33999633789065,206.6999969482422,209.00999450683597,8259900,JPM
2024-09-19,202.90298461914065,210.47999572753903,211.91000366210935,207.33999633789065,209.77999877929688,11635200,JPM
2024-09-20,203.4910125732422,211.08999633789065,211.4199981689453,209.5,209.92999267578125,20885000,JPM
2024-09-23,203.82846069335935,211.44000244140625,211.8000030517578,209.9900054931641,211.0,7223500,JPM
2024-09-24,203.9730529785156,211.58999633789065,212.9499969482422,210.3699951171875,211.1499938964844,7323200,JPM
2024-09-25,202.6234588623047,210.19000244140625,212.2400054931641,208.6100006103516,211.67999267578125,8976500,JPM
2024-09-26,202.2281951904297,209.77999877929688,211.6999969482422,209.00999450683597,211.1300048828125,7807500,JPM
2024-09-27,202.9222717285156,210.5,212.44000244140625,209.3300018310547,210.6499938964844,7032500,JPM
2024-09-30,203.26931762695312,210.8600006103516,210.9600067138672,205.25999450683597,206.30999755859372,8663800,JPM
2024-10-01,199.5868225097656,207.0399932861328,209.08999633789065,206.19000244140625,208.8999938964844,8540100,JPM
2024-10-02,199.8278350830078,207.2899932861328,208.9499969482422,205.69000244140625,207.0800018310547,5810900,JPM
2024-10-03,197.8419952392578,205.22999572753903,206.4900054931641,204.33999633789065,206.1699981689453,7251300,JPM
2024-10-04,204.8641357421875,211.22000122070312,211.6699981689453,206.91000366210935,209.3000030517578,10211700,JPM
2024-10-07,204.58285522460935,210.92999267578125,213.3300018310547,209.69000244140625,211.02999877929688,6718900,JPM
2024-10-08,204.40826416015625,210.75,211.3300018310547,208.3800048828125,210.5800018310547,6021800,JPM
2024-10-09,206.9979248046875,213.4199981689453,214.2400054931641,209.3800048828125,209.6999969482422,7024000,JPM
2024-10-10,206.4353790283203,212.83999633789065,214.80999755859372,211.47000122070312,214.80999755859372,7927100,JPM
2024-10-11,215.6009826660156,222.2899932861328,224.6300048828125,215.16000366210935,215.6699981689453,18320700,JPM
2024-10-14,214.8153839111328,221.47999572753903,223.6999969482422,218.8800048828125,223.1999969482422,9048900,JPM
2024-10-15,215.6980133056641,222.38999938964844,225.4499969482422,221.82000732421875,223.66000366210935,9235800,JPM
2024-10-16,216.91038513183597,223.63999938964844,223.67999267578125,221.0399932861328,222.3300018310547,6382500,JPM
2024-10-17,217.6669464111328,224.4199981689453,225.8500061035156,223.30999755859372,224.2700042724609,6470200,JPM
2024-10-18,218.5883331298828,225.3699951171875,225.9199981689453,223.1000061035156,225.0,7000500,JPM
2024-10-21,216.2896423339844,223.0,225.6999969482422,222.8999938964844,225.22000122070312,5870000,JPM
2024-10-22,217.37594604492188,224.1199951171875,225.27999877929688,221.1000061035156,223.0200042724609,9586800,JPM
2024-10-23,216.6873016357422,223.41000366210935,224.8000030517578,222.52999877929688,223.66000366210935,6180500,JPM
2024-10-24,218.2100524902344,224.97999572753903,225.05999755859372,221.66000366210935,221.8300018310547,6002200,JPM
2024-10-25,215.6204071044922,222.30999755859372,225.6199951171875,220.8800048828125,225.0,6369700,JPM
2024-10-28,218.7144317626953,225.5,225.63999938964844,222.9499969482422,223.3500061035156,6843000,JPM
2024-10-29,216.19265747070312,222.8999938964844,226.75,222.80999755859372,225.2100067138672,6580000,JPM
2024-10-30,217.65724182128903,224.41000366210935,226.30999755859372,221.5800018310547,222.5399932861328,7110900,JPM
2024-10-31,215.2421417236328,221.9199981689453,225.69000244140625,221.82000732421875,224.6999969482422,7829900,JPM
2024-11-01,216.2314453125,222.94000244140625,226.1499938964844,222.6999969482422,223.55999755859372,6923500,JPM
2024-11-04,213.1665496826172,219.77999877929688,223.75999450683597,219.1699981689453,222.6499938964844,8229600,JPM
2024-11-05,214.82508850097656,221.4900054931641,221.9600067138672,220.0,220.02999877929688,5600700,JPM
2024-11-06,239.62564086914065,247.05999755859372,248.0,234.7700042724609,235.0,23987800,JPM
2024-11-07,229.26702880859372,236.3800048828125,244.57000732421875,235.22000122070312,244.5,16451100,JPM
2024-11-08,229.84896850585935,236.97999572753903,239.33999633789065,235.77999877929688,239.33999633789065,9502100,JPM
2024-11-11,232.08946228027344,239.2899932861328,242.1000061035156,239.0,240.0,9017100,JPM
2024-11-12,232.3513336181641,239.55999755859372,241.4600067138672,238.75999450683597,240.5500030517578,6861000,JPM
2024-11-13,233.90318298339844,241.16000366210935,244.08999633789065,240.30999755859372,240.5800018310547,11472600,JPM
2024-11-14,234.59182739257807,241.8699951171875,244.2899932861328,241.0500030517578,242.4199981689453,10172200,JPM
2024-11-15,237.9283142089844,245.30999755859372,246.4199981689453,241.4600067138672,241.4600067138672,11518800,JPM
2024-11-18,237.6567230224609,245.02999877929688,247.92999267578125,242.67999267578125,247.75999450683597,9051400,JPM
2024-11-19,235.7751007080078,243.08999633789065,245.1499938964844,241.5500030517578,242.25,6792700,JPM
2024-11-20,233.5346221923828,240.77999877929688,244.6100006103516,238.63999938964844,244.3999938964844,9015300,JPM
2024-11-21,237.3948516845703,244.75999450683597,245.4900054931641,242.1100006103516,243.22999572753903,8783500,JPM
2024-11-22,241.07081604003903,248.5500030517578,249.1499938964844,243.02999877929688,243.6100006103516,7997300,JPM
2024-11-25,242.7584381103516,250.2899932861328,254.30999755859372,249.05999755859372,249.58999633789065,10295400,JPM
2024-11-26,242.44808959960935,249.97000122070312,251.0,248.33999633789065,250.4900054931641,6212100,JPM
2024-11-27,242.2735137939453,249.7899932861328,251.19000244140625,248.7700042724609,249.3500061035156,5472300,JPM
2024-11-29,242.20559692382807,249.72000122070312,251.7700042724609,249.4499969482422,249.8600006103516,5494800,JPM
2024-12-02,238.8400115966797,246.25,250.25,245.02999877929688,249.5500030517578,8899700,JPM
2024-12-03,237.4530792236328,244.82000732421875,249.0399932861328,244.6300048828125,248.22999572753903,6657700,JPM
2024-12-04,236.07579040527344,243.3999938964844,245.3500061035156,242.22999572753903,244.6999969482422,7346300,JPM
2024-12-05,238.0931854248047,245.47999572753903,247.17999267578125,244.6199951171875,245.38999938964844,6572500,JPM
2024-12-06,239.9166412353516,247.3600006103516,247.7400054931641,244.83999633789065,245.6999969482422,5519700,JPM
2024-12-09,236.4734344482422,243.80999755859372,247.8699951171875,243.75999450683597,247.1300048828125,7076500,JPM
2024-12-10,235.5520477294922,242.8600006103516,247.9600067138672,242.22000122070312,243.88999938964844,9108300,JPM
2024-12-11,236.20188903808597,243.52999877929688,244.2700042724609,242.17999267578125,244.0,7884400,JPM
2024-12-12,234.26205444335935,241.52999877929688,244.1000061035156,241.0399932861328,243.0,6113800,JPM
2024-12-13,232.71990966796875,239.94000244140625,242.72000122070312,239.13999938964844,242.07000732421875,10392700,JPM
2024-12-16,232.3707275390625,239.5800018310547,240.6699981689453,237.5200042724609,240.6100006103516,9032000,JPM
2024-12-17,231.1874542236328,238.3600006103516,239.0200042724609,236.6300048828125,238.6499938964844,8083600,JPM
2024-12-18,223.43788146972656,230.3699951171875,239.07000732421875,229.52999877929688,239.0,11322400,JPM
2024-12-19,225.94992065429688,232.9600067138672,236.3600006103516,232.2700042724609,232.2700042724609,11790800,JPM
2024-12-20,230.4503326416016,237.6000061035156,239.2100067138672,231.58999633789065,231.9199981689453,32348400,JPM
2024-12-23,231.21653747558597,238.38999938964844,238.6199951171875,234.8800048828125,236.07000732421875,8611500,JPM
2024-12-24,235.01858520507807,242.30999755859372,242.4900054931641,239.07000732421875,239.42999267578125,3729100,JPM
2024-12-26,235.82362365722656,243.13999938964844,243.25999450683597,240.7899932861328,241.42999267578125,4451800,JPM
2024-12-27,233.9128875732422,241.1699981689453,243.38999938964844,240.0399932861328,242.72000122070312,5730200,JPM
2024-12-30,232.1185760498047,239.32000732421875,240.83999633789065,237.1100006103516,238.7700042724609,5723800,JPM
2024-12-31,232.4968414306641,239.7100067138672,241.44000244140625,239.02999877929688,240.0500030517578,4871000,JPM
2025-01-02,232.7780914306641,240.0,243.27999877929688,239.4499969482422,240.9199981689453,9220900,JPM
2025-01-03,235.9593963623047,243.27999877929688,244.8800048828125,240.25999450683597,243.88999938964844,9491100,JPM
2025-01-06,234.8089904785156,240.8500061035156,245.69000244140625,240.5800018310547,243.6999969482422,9917800,JPM
2025-01-07,237.07080078125,243.1699981689453,245.25999450683597,240.8999938964844,242.13999938964844,8753400,JPM
2025-01-08,237.03179931640625,243.1300048828125,244.25,240.5,242.75,8675300,JPM
2025-01-10,233.85357666015625,239.8699951171875,243.80999755859372,238.7400054931641,243.08999633789065,10256800,JPM
2025-01-13,238.0847320556641,244.2100067138672,244.5399932861328,239.0,239.6699981689453,10005300,JPM
2025-01-14,241.2629547119141,247.47000122070312,247.72000122070312,242.19000244140625,242.66000366210935,12407400,JPM
2025-01-15,246.02056884765625,252.3500061035156,253.6699981689453,243.67999267578125,250.3999938964844,18448500,JPM
2025-01-16,247.8924102783203,254.2700042724609,257.0400085449219,252.3300018310547,254.0,15292300,JPM
2025-01-17,252.6597595214844,259.1600036621094,260.6199951171875,252.13999938964844,254.13999938964844,17678100,JPM
2025-01-21,256.43267822265625,263.0299987792969,264.25,259.5,260.07000732421875,13712100,JPM
2025-01-22,256.2474670410156,262.8399963378906,263.3800048828125,260.25,262.8999938964844,9021900,JPM
2025-01-23,259.2794494628906,265.95001220703125,266.8599853515625,263.8099975585937,264.69000244140625,10749700,JPM
2025-01-24,258.197265625,264.8399963378906,267.1000061035156,263.010009765625,263.69000244140625,7666300,JPM
2025-01-27,259.1819763183594,265.8500061035156,265.9700012207031,262.260009765625,264.1700134277344,7522300,JPM
2025-01-28,260.4396057128906,267.1400146484375,267.3299865722656,264.8299865722656,265.8500061035156,7375400,JPM
2025-01-29,259.8935852050781,266.5799865722656,270.67999267578125,265.6099853515625,267.2099914550781,7684900,JPM
2025-01-30,261.50225830078125,268.2300109863281,269.70001220703125,266.6199951171875,268.6300048828125,8753500,JPM
2025-01-31,260.5955810546875,267.29998779296875,270.82000732421875,266.9599914550781,269.2300109863281,7193800,JPM
2025-02-03,260.11785888671875,266.8099975585937,268.1700134277344,261.70001220703125,261.8299865722656,8381400,JPM
2025-02-04,261.21954345703125,267.94000244140625,269.8399963378906,266.8299865722656,269.8399963378906,5626000,JPM
2025-02-05,263.6470947265625,270.42999267578125,270.6400146484375,268.3299865722656,268.9100036621094,5704400,JPM
2025-02-06,269.9548034667969,276.8999938964844,276.9800109863281,271.19000244140625,272.45001220703125,7264400,JPM
2025-02-07,268.88238525390625,275.79998779296875,278.54998779296875,274.7099914550781,277.2699890136719,6857900,JPM
2025-02-10,264.2417907714844,271.0400085449219,276.17999267578125,269.5899963378906,276.1499938964844,8627400,JPM
2025-02-11,268.0926818847656,274.989990234375,276.2200012207031,269.6600036621094,270.260009765625,7196400,JPM
2025-02-12,268.5411682128906,275.45001220703125,276.45001220703125,273.25,274.0799865722656,6683900,JPM
2025-02-13,269.3893127441406,276.32000732421875,276.9700012207031,273.8099975585937,275.5,8398700,JPM
2025-02-14,269.652587890625,276.5899963378906,279.2300109863281,276.45001220703125,277.3699951171875,5688600,JPM
2025-02-18,272.9283142089844,279.95001220703125,279.9700012207031,276.0199890136719,276.760009765625,7919800,JPM
2025-02-19,272.245849609375,279.25,280.25,277.2200012207031,278.3800048828125,7007200,JPM
2025-02-20,260.10809326171875,266.79998779296875,278.739990234375,265.739990234375,278.67999267578125,13846700,JPM
2025-02-21,257.6123352050781,264.239990234375,269.20001220703125,262.8399963378906,268.32000732421875,12835600,JPM
2025-02-24,254.7850341796875,261.3399963378906,267.0,258.6099853515625,265.489990234375,10372800,JPM
2025-02-25,250.94387817382807,257.3999938964844,263.0,253.3500061035156,262.2300109863281,9608400,JPM
2025-02-26,252.29901123046875,258.7900085449219,260.9100036621094,256.92999267578125,257.1600036621094,5943600,JPM
2025-02-27,252.552490234375,259.04998779296875,263.6400146484375,257.8599853515625,260.17999267578125,8204400,JPM
2025-02-28,258.01202392578125,264.6499938964844,264.8099975585937,257.8900146484375,260.7300109863281,10467100,JPM
2025-03-03,254.0830993652344,260.6199951171875,266.32000732421875,257.82000732421875,264.0,9058300,JPM
2025-03-04,243.9732208251953,250.25,257.2300109863281,245.9499969482422,255.27999877929688,13465600,JPM
2025-03-05,245.2210998535156,251.52999877929688,253.0500030517578,247.8300018310547,251.25,7861400,JPM
2025-03-06,240.3562774658203,246.5399932861328,249.3600006103516,243.8500061035156,248.1100006103516,9983200,JPM
2025-03-07,236.203125,242.27999877929688,246.72000122070312,239.4199981689453,245.22999572753903,20498700,JPM
2025-03-10,226.3954620361328,232.22000122070312,237.50999450683597,228.6999969482422,236.2100067138672,18887200,JPM
2025-03-11,223.3927154541016,229.13999938964844,233.32000732421875,226.69000244140625,231.75,18143000,JPM
2025-03-12,222.18380737304688,227.8999938964844,234.32000732421875,227.25999450683597,234.0,16054000,JPM
2025-03-13,219.5417938232422,225.19000244140625,229.5,224.22999572753903,229.3000030517578,16467900,JPM
2025-03-14,226.60992431640625,232.44000244140625,233.13999938964844,227.5800018310547,228.1199951171875,11962100,JPM
2025-03-17,228.06256103515625,233.92999267578125,235.6699981689453,230.4600067138672,231.17999267578125,9586000,JPM
2025-03-18,229.0764923095703,234.97000122070312,236.1699981689453,233.5200042724609,234.32000732421875,10344900,JPM
2025-03-19,233.11264038085935,239.1100006103516,242.3300018310547,234.88999938964844,235.7400054931641,10120600,JPM
2025-03-20,233.01513671875,239.00999450683597,241.75999450683597,236.1999969482422,236.55999755859372,8328500,JPM
2025-03-21,235.5694122314453,241.6300048828125,242.3000030517578,236.5,237.80999755859372,19326900,JPM
2025-03-24,241.83816528320312,248.05999755859372,248.69000244140625,244.41000366210935,245.47999572753903,9422700,JPM
2025-03-25,244.83116149902344,251.1300048828125,251.82000732421875,247.6199951171875,249.30999755859372,9287700,JPM
2025-03-26,244.7336578369141,251.02999877929688,254.6699981689453,249.77999877929688,252.6000061035156,12779300,JPM
2025-03-27,241.89663696289065,248.1199951171875,250.63999938964844,247.17999267578125,249.52999877929688,8022500,JPM
2025-03-28,236.7588348388672,242.8500061035156,249.50999450683597,241.1100006103516,246.94000244140625,11978400,JPM
2025-03-31,239.1473846435547,245.3000030517578,245.8600006103516,237.3600006103516,239.41000366210935,13603000,JPM
2025-04-01,237.54852294921875,243.66000366210935,245.69000244140625,240.8800048828125,242.6199951171875,8054700,JPM
2025-04-02,239.6543426513672,245.82000732421875,247.25,241.4600067138672,241.6000061035156,7758800,JPM
2025-04-03,222.95399475097656,228.69000244140625,235.13999938964844,227.3000030517578,234.2700042724609,17188500,JPM
2025-04-04,206.26849365234372,210.27999877929688,217.6999969482422,208.92999267578125,215.30999755859372,27170700,JPM
2025-04-07,210.34913635253903,214.44000244140625,222.0500030517578,202.16000366210935,205.7700042724609,22914400,JPM
2025-04-08,212.73275756835935,216.8699951171875,227.83999633789065,213.25,223.5200042724609,19485700,JPM
2025-04-09,229.86949157714844,234.33999633789065,237.47999572753903,211.0,212.5,24022400,JPM
2025-04-10,222.7774353027344,227.1100006103516,230.3500061035156,220.1000061035156,230.0,18896400,JPM
2025-04-11,231.69400024414065,236.1999969482422,238.5800018310547,225.0,226.30999755859372,20284500,JPM
2025-04-14,230.24224853515625,234.72000122070312,239.77999877929688,233.6300048828125,237.1000061035156,13017800,JPM
2025-04-15,228.68258666992188,233.1300048828125,238.6499938964844,232.82000732421875,236.1000061035156,10912900,JPM
2025-04-16,225.229736328125,229.6100006103516,233.5800018310547,227.92999267578125,232.0,9322300,JPM
2025-04-17,227.534912109375,231.9600067138672,234.33999633789065,230.5500030517578,230.8000030517578,9557900,JPM
2025-04-21,224.6215667724609,228.9900054931641,231.80999755859372,226.33999633789065,230.6300048828125,8716200,JPM
2025-04-22,231.09564208984372,235.58999633789065,235.9900054931641,231.3699951171875,231.97999572753903,10701400,JPM
2025-04-23,236.28472900390625,240.8800048828125,246.7899932861328,240.0,240.22000122070312,14126800,JPM
2025-04-24,239.97299194335935,244.63999938964844,245.47000122070312,237.5800018310547,239.7400054931641,9055200,JPM
2025-04-25,238.9037933349609,243.5500030517578,245.6199951171875,241.75,244.6499938964844,8588600,JPM
2025-04-28,238.58009338378903,243.22000122070312,246.83999633789065,240.83999633789065,244.55999755859372,7394300,JPM
2025-04-29,239.9533843994141,244.6199951171875,245.25,241.69000244140625,242.19000244140625,7216800,JPM
2025-04-30,239.9533843994141,244.6199951171875,245.22000122070312,238.42999267578125,241.2100067138672,12991700,JPM
2025-05-01,242.1800842285156,246.88999938964844,248.4499969482422,242.1699981689453,242.83999633789065,8689600,JPM
2025-05-02,247.6928558349609,252.50999450683597,253.6199951171875,249.4600067138672,251.25999450683597,7165000,JPM
2025-05-05,247.7418975830078,252.55999755859372,255.16000366210935,250.58999633789065,251.17999267578125,5450700,JPM
2025-05-06,244.49505615234372,249.25,252.6499938964844,249.0,250.0,6369900,JPM
2025-05-07,244.6323699951172,249.38999938964844,252.4499969482422,248.8300018310547,249.8500061035156,8724100,JPM
2025-05-08,248.63455200195312,253.47000122070312,255.8800048828125,251.5500030517578,251.57000732421875,8320100,JPM
2025-05-09,248.25198364257807,253.0800018310547,255.50999450683597,252.33999633789065,254.5,5087600,JPM
2025-05-12,255.0889892578125,260.04998779296875,263.6000061035156,258.70001220703125,262.8999938964844,9603900,JPM
2025-05-13,257.9925842285156,263.010009765625,263.6700134277344,260.3900146484375,261.0299987792969,8589000,JPM
2025-05-14,260.5724182128906,265.6400146484375,266.6400146484375,262.2900085449219,263.0,8643100,JPM
2025-05-15,262.3870544433594,267.489990234375,269.5199890136719,264.760009765625,266.9700012207031,9214600,JPM
2025-05-16,262.4557800292969,267.5599975585937,268.4599914550781,264.7099914550781,267.5,8932900,JPM
2025-05-19,259.826904296875,264.8800048828125,268.32000732421875,261.92999267578125,265.54998779296875,12145000,JPM
2025-05-20,260.6116027832031,265.67999267578125,266.6600036621094,262.29998779296875,262.5199890136719,8436300,JPM
2025-05-21,256.06011962890625,261.0400085449219,265.6499938964844,260.7300109863281,264.3500061035156,7464000,JPM
2025-05-22,255.69720458984372,260.6700134277344,262.29998779296875,258.8699951171875,259.44000244140625,6514100,JPM
2025-05-23,255.73643493652344,260.7099914550781,261.989990234375,256.0,256.8099975585937,6671800,JPM
2025-05-27,260.22906494140625,265.2900085449219,265.29998779296875,261.989990234375,262.0400085449219,7506600,JPM
2025-05-28,258.46337890625,263.489990234375,266.7200012207031,262.8999938964844,266.239990234375,5535400,JPM
2025-05-29,259.3265991210937,264.3699951171875,265.4100036621094,262.5299987792969,264.79998779296875,5081200,JPM
2025-05-30,258.96368408203125,264.0,265.3299865722656,262.7300109863281,263.45001220703125,10977700,JPM
2025-06-02,259.611083984375,264.6600036621094,265.0299987792969,261.8999938964844,263.0199890136719,6011200,JPM
2025-06-03,261.1903381347656,266.2699890136719,266.5799865722656,262.8800048828125,263.7300109863281,6998400,JPM
2025-06-04,259.179443359375,264.2200012207031,267.1199951171875,264.17999267578125,265.9200134277344,5915700,JPM
2025-06-05,256.9527893066406,261.95001220703125,264.739990234375,260.3099975585937,264.739990234375,8173800,JPM
2025-06-06,260.6606750488281,265.7300109863281,266.6499938964844,264.260009765625,264.3299865722656,7738100,JPM
2025-06-09,261.6513977050781,266.739990234375,267.8999938964844,263.3500061035156,266.0,8285000,JPM
2025-06-10,263.4759521484375,268.6000061035156,268.8999938964844,265.8500061035156,265.8800048828125,7538100,JPM
2025-06-11,263.0345153808594,268.1499938964844,269.6199951171875,265.7900085449219,268.67999267578125,7434100,JPM
2025-06-12,263.1227722167969,268.239990234375,268.2900085449219,265.1400146484375,266.8599853515625,6618000,JPM
2025-06-13,259.89556884765625,264.95001220703125,267.0199890136719,262.7099914550781,265.0799865722656,7098300,JPM
2025-06-16,265.20233154296875,270.3599853515625,271.7300109863281,266.8500061035156,267.0,8566000,JPM
2025-06-17,264.3783569335937,269.5199890136719,270.5899963378906,267.79998779296875,268.1700134277344,6739300,JPM
2025-06-18,268.733642578125,273.9599914550781,277.7200012207031,269.7200012207031,270.0,9586400,JPM
2025-06-20,269.7538452148437,275.0,277.29998779296875,273.8099975585937,275.57000732421875,13969700,JPM
2025-06-23,272.96142578125,278.2699890136719,278.54998779296875,272.1099853515625,275.0599975585937,8094600,JPM
2025-06-24,275.8944091796875,281.260009765625,282.7099914550781,279.510009765625,280.2099914550781,9267900,JPM
2025-06-25,278.6409912109375,284.0599975585937,284.2799987792969,280.9100036621094,281.5,6826900,JPM
2025-06-26,283.2414855957031,288.75,289.4100036621094,284.4700012207031,284.70001220703125,8942100,JPM
2025-06-27,281.6327819824219,287.1099853515625,288.70001220703125,285.0400085449219,285.8099975585937,17868600,JPM
2025-06-30,284.3793640136719,289.9100036621094,292.6499938964844,288.9200134277344,290.3999938964844,12689200,JPM
2025-07-01,284.8698425292969,290.4100036621094,291.1300048828125,286.5899963378906,290.8900146484375,9338300,JPM
2025-07-02,286.42950439453125,292.0,292.82000732421875,289.70001220703125,292.0400085449219,8158700,JPM
2025-07-03,291.75201416015625,296.0,296.3999938964844,291.2099914550781,292.1499938964844,6541600,JPM
2025-07-07,287.77984619140625,291.9700012207031,296.0400085449219,290.0799865722656,295.25,8825700,JPM
2025-07-08,278.72174072265625,282.7799987792969,289.70001220703125,280.3099975585937,289.2699890136719,15440900,JPM
2025-07-09,279.0963134765625,283.1600036621094,287.20001220703125,282.4800109863281,287.17999267578125,11273800,JPM
2025-07-10,284.0541076660156,288.19000244140625,288.3099975585937,283.0,283.0,8410900,JPM
2025-07-11,282.7431945800781,286.8599853515625,287.3800048828125,283.6499938964844,285.5199890136719,7384700,JPM
2025-07-14,284.5567932128906,288.70001220703125,289.29998779296875,285.260009765625,287.07000732421875,9079900,JPM
2025-07-15,282.4376525878906,286.54998779296875,291.95001220703125,285.4800109863281,288.0,12526100,JPM
2025-07-16,281.7181396484375,285.82000732421875,290.7300109863281,283.010009765625,288.3999938964844,9979800,JPM
2025-07-17,285.73956298828125,289.8999938964844,290.29998779296875,283.44000244140625,283.44000244140625,8509500,JPM
2025-07-18,287.08990478515625,291.2699890136719,292.5,288.2300109863281,289.5199890136719,12217000,JPM
2025-07-21,286.794189453125,290.9700012207031,294.17999267578125,290.5799865722656,291.0,7898100,JPM
2025-07-22,287.2475891113281,291.42999267578125,293.6300048828125,289.17999267578125,291.5,6717500,JPM
2025-07-23,292.5010986328125,296.760009765625,296.989990234375,292.54998779296875,292.8399963378906,7083500,JPM
2025-07-24,292.2940979003906,296.54998779296875,299.5899963378906,296.20001220703125,297.4200134277344,7001200,JPM
2025-07-25,294.3344421386719,298.6199951171875,298.8999938964844,295.9599914550781,296.70001220703125,5918500,JPM
2025-07-28,293.9992980957031,298.2799987792969,299.42999267578125,296.82000732421875,297.6600036621094,5840400,JPM
2025-07-29,292.777099609375,297.0400085449219,301.2900085449219,296.20001220703125,300.0,7635700,JPM
2025-07-30,295.3299255371094,299.6300048828125,300.6099853515625,297.3800048828125,297.4200134277344,8061700,JPM
2025-07-31,291.9885559082031,296.239990234375,300.9800109863281,295.5,299.1400146484375,14749700,JPM
2025-08-01,285.2171936035156,289.3699951171875,291.79998779296875,284.239990234375,290.3999938964844,12007100,JPM
2025-08-04,290.0369873046875,294.260009765625,294.32000732421875,290.260009765625,290.260009765625,6649500,JPM
2025-08-05,287.1884460449219,291.3699951171875,295.7900085449219,287.239990234375,294.69000244140625,7182300,JPM
2025-08-06,287.1687316894531,291.3500061035156,293.2900085449219,290.1600036621094,292.29998779296875,6330200,JPM
2025-08-07,282.822021484375,286.94000244140625,293.4599914550781,286.4100036621094,292.94000244140625,8057100,JPM
2025-08-08,284.615966796875,288.760009765625,291.2300109863281,284.7099914550781,288.9800109863281,6634100,JPM
2025-08-11,285.4044494628906,289.5599975585937,291.32000732421875,288.7799987792969,289.3999938964844,5510100,JPM
2025-08-12,288.6472473144531,292.8500061035156,294.75,290.3399963378906,291.5,8570900,JPM
2025-08-13,286.3605041503906,290.5299987792969,294.54998779296875,287.1600036621094,293.95001220703125,8420400,JPM
2025-08-14,289.9384460449219,294.1600036621094,294.20001220703125,289.6400146484375,290.5799865722656,6322400,JPM
2025-08-15,286.32110595703125,290.489990234375,295.5,289.82000732421875,294.8399963378906,7340500,JPM
2025-08-18,287.34619140625,291.5299987792969,291.8999938964844,288.4100036621094,290.0,5386900,JPM
2025-08-19,286.4886779785156,290.6600036621094,292.4800109863281,289.5299987792969,290.8299865722656,6031500,JPM
2025-08-20,288.04595947265625,292.239990234375,293.3299865722656,287.2699890136719,290.8099975585937,7374200,JPM
2025-08-21,287.2870483398437,291.4700012207031,292.7699890136719,289.4700012207031,291.94000244140625,6624000,JPM
2025-08-22,291.9885559082031,296.239990234375,297.1600036621094,290.1300048828125,293.20001220703125,8552800,JPM
2025-08-25,290.6678161621094,294.8999938964844,297.3500061035156,294.1400146484375,296.239990234375,5856300,JPM
2025-08-26,294.28515625,298.57000732421875,298.739990234375,293.5,294.1600036621094,6714700,JPM
2025-08-27,294.9849548339844,299.2799987792969,301.07000732421875,297.0400085449219,297.25,6056500,JPM
2025-08-28,296.749267578125,301.07000732421875,301.239990234375,298.70001220703125,300.0199890136719,6410500,JPM
2025-08-29,297.0942687988281,301.4200134277344,302.95001220703125,299.7300109863281,302.0400085449219,6796400,JPM
2025-09-02,295.39892578125,299.70001220703125,300.4599914550781,294.5,300.260009765625,7221900,JPM
2025-09-03,295.211669921875,299.510009765625,300.57000732421875,296.3800048828125,300.57000732421875,6316900,JPM
2025-09-04,299.4598083496094,303.82000732421875,304.42999267578125,298.2799987792969,300.0,6605800,JPM
2025-09-05,290.1553039550781,294.3800048828125,305.1499938964844,294.3099975585937,303.6499938964844,9837700,JPM
2025-09-08,288.7063903808594,292.9100036621094,296.4599914550781,291.44000244140625,294.8900146484375,8188500,JPM
2025-09-09,293.5754699707031,297.8500061035156,299.0,292.3099975585937,292.6000061035156,7848200,JPM
2025-09-10,296.22686767578125,300.5400085449219,301.5400085449219,295.3999938964844,296.70001220703125,7787300,JPM
2025-09-11,301.1748352050781,305.5599975585937,305.7300109863281,300.7900085449219,301.239990234375,7942500,JPM
2025-09-12,302.5054626464844,306.9100036621094,307.54998779296875,303.70001220703125,305.0,6846700,JPM
2025-09-15,304.4668884277344,308.8999938964844,309.95001220703125,307.1700134277344,307.1700134277344,7122000,JPM
2025-09-16,304.7527160644531,309.19000244140625,310.8999938964844,307.1300048828125,310.0,10525600,JPM
2025-09-17,307.2760009765625,311.75,312.9100036621094,308.7699890136719,310.3900146484375,8657800,JPM
2025-09-18,308.7347717285156,313.2300109863281,313.44000244140625,309.6099853515625,311.7900085449219,8050700,JPM
2025-09-19,310.26251220703125,314.7799987792969,315.79998779296875,309.1199951171875,313.6000061035156,23568600,JPM
2025-09-22,307.9560852050781,312.44000244140625,313.70001220703125,309.5599975585937,309.79998779296875,7520200,JPM
2025-09-23,308.25177001953125,312.739990234375,316.3099975585937,310.5799865722656,311.82000732421875,8584400,JPM
2025-09-24,308.92205810546875,313.4200134277344,316.5799865722656,311.6700134277344,314.04998779296875,7310500,JPM
2025-09-25,308.9516296386719,313.45001220703125,315.6499938964844,311.79998779296875,314.1199951171875,7083200,JPM
2025-09-26,311.52410888671875,316.0599975585937,317.8099975585937,313.70001220703125,314.8999938964844,7258100,JPM
2025-09-29,311.1594543457031,315.69000244140625,318.010009765625,313.6600036621094,317.0599975585937,6462400,JPM
2025-09-30,310.9031677246094,315.42999267578125,317.4100036621094,310.1099853515625,316.25,11823300,JPM
2025-10-01,306.2509155273437,310.7099914550781,314.5899963378906,307.4100036621094,313.9700012207031,9235200,JPM
2025-10-02,303.1362609863281,307.54998779296875,310.5599975585937,306.1400146484375,310.0,7600000,JPM
2025-10-03,305.5806884765625,310.0299987792969,311.6600036621094,308.2099914550781,308.510009765625,6029900,JPM
2025-10-06,306.2244567871094,309.17999267578125,311.75,305.1300048828125,310.17999267578125,7214500,JPM
2025-10-07,304.7486877441406,307.69000244140625,310.010009765625,304.70001220703125,309.3500061035156,8454200,JPM
2025-10-08,301.1236877441406,304.0299987792969,308.7799987792969,303.54998779296875,308.2099914550781,6489900,JPM
2025-10-09,302.6093444824219,305.5299987792969,308.0400085449219,303.3900146484375,305.04998779296875,7060300,JPM
2025-10-10,298.01373291015625,300.8900146484375,310.4700012207031,300.8099975585937,305.6600036621094,8597400,JPM
2025-10-13,305.0260314941406,307.9700012207031,309.4599914550781,305.45001220703125,305.6000061035156,10788700,JPM
2025-10-14,299.1923217773437,302.0799865722656,307.0,294.2099914550781,305.8399963378906,16178800,JPM
2025-10-15,302.767822265625,305.69000244140625,312.1199951171875,305.44000244140625,306.3900146484375,11354800,JPM
2025-10-16,295.6861572265625,298.5400085449219,308.67999267578125,297.07000732421875,305.3500061035156,10549400,JPM
2025-10-17,294.7155456542969,297.5599975585937,299.54998779296875,294.20001220703125,299.1600036621094,10153500,JPM
2025-10-20,299.4696350097656,302.3599853515625,303.69000244140625,298.1600036621094,298.5,6894900,JPM
2025-10-21,294.2500305175781,297.0899963378906,304.04998779296875,297.0,301.6600036621094,7372700,JPM
2025-10-22,291.2984924316406,294.1099853515625,298.0599975585937,290.5400085449219,297.7699890136719,8054100,JPM
2025-10-23,291.72442626953125,294.5400085449219,296.3699951171875,292.510009765625,294.3800048828125,5438800,JPM
2025-10-24,297.5680236816406,300.44000244140625,302.6000061035156,295.45001220703125,296.0799865722656,7228300,JPM
2025-10-27,301.2425231933594,304.1499938964844,304.5299987792969,301.010009765625,302.1600036621094,5642200,JPM
2025-10-28,302.4409484863281,305.3599853515625,307.9700012207031,303.1600036621094,304.8599853515625,6336000,JPM
2025-10-29,302.58953857421875,305.510009765625,308.25,303.010009765625,303.510009765625,7520300,JPM
2025-10-30,306.48199462890625,309.44000244140625,312.6099853515625,305.1000061035156,305.7900085449219,7514600,JPM
2025-10-31,308.1459045410156,311.1199951171875,312.8699951171875,307.25,308.5400085449219,7721300,JPM
2025-11-03,306.3928527832031,309.3500061035156,312.32000732421875,306.2099914550781,311.0,7770000,JPM
2025-11-04,306.2937927246094,309.25,312.2200012207031,305.1000061035156,306.7099914550781,7085200,JPM
2025-11-05,308.7005615234375,311.67999267578125,313.1000061035156,305.6300048828125,309.6099853515625,6865200,JPM
2025-11-06,310.4239501953125,313.4200134277344,314.8399963378906,310.260009765625,310.989990234375,7206100,JPM
2025-11-07,311.20635986328125,314.2099914550781,314.42999267578125,307.6400146484375,311.8900146484375,7302300,JPM
2025-11-10,313.8607482910156,316.8900146484375,319.5599975585937,314.2099914550781,315.0,5794100,JPM
2025-11-11,312.6028747558594,315.6199951171875,319.04998779296875,315.2799987792969,317.5,5030200,JPM
2025-11-12,317.3471069335937,320.4100036621094,322.25,316.2099914550781,316.260009765625,10578300,JPM
2025-11-13,306.5216064453125,309.4800109863281,320.6300048828125,309.1000061035156,319.2300109863281,8973300,JPM
2025-11-14,300.7076721191406,303.6099853515625,307.6400146484375,301.2300109863281,307.510009765625,10327000,JPM
2025-11-17,297.4986572265625,300.3699951171875,305.5899963378906,297.6700134277344,304.0,8344000,JPM
2025-11-18,296.5478515625,299.4100036621094,302.95001220703125,297.0199890136719,299.5,8077300,JPM
2025-11-19,300.3709411621094,303.2699890136719,304.45001220703125,299.2699890136719,299.739990234375,5546600,JPM
2025-11-20,295.5277099609375,298.3800048828125,309.9200134277344,298.1600036621094,306.3399963378906,7501600,JPM
2025-11-21,295.171142578125,298.0199890136719,301.67999267578125,292.8099975585937,301.2900085449219,11766800,JPM
2025-11-24,295.1513366699219,298.0,299.82000732421875,294.510009765625,298.239990234375,10940200,JPM
2025-11-25,300.103515625,303.0,304.5,295.5599975585937,300.04998779296875,8877200,JPM
2025-11-26,304.6991882324219,307.6400146484375,308.5299987792969,303.20001220703125,305.0,7910900,JPM
2025-11-28,310.087158203125,313.0799865722656,313.7200012207031,308.239990234375,309.1000061035156,4322400,JPM
2025-12-01,305.9669494628906,308.9200134277344,314.0400085449219,308.5400085449219,312.95001220703125,7727300,JPM
2025-12-02,304.9368896484375,307.8800048828125,310.4800109863281,307.0899963378906,308.739990234375,7249000,JPM
2025-12-03,309.1462707519531,312.1300048828125,312.3599853515625,306.79998779296875,307.20001220703125,8535300,JPM
2025-12-04,313.0783386230469,316.1000061035156,318.489990234375,313.0,313.260009765625,9627800,JPM
2025-12-05,312.0284729003906,315.0400085449219,318.4800109863281,314.67999267578125,315.6400146484375,6518900,JPM
2025-12-08,312.1968078613281,315.2099914550781,316.4700012207031,313.3500061035156,315.0599975585937,7417200,JPM
2025-12-09,297.6373596191406,300.510009765625,318.79998779296875,300.0199890136719,314.95001220703125,18049200,JPM
2025-12-10,307.1455383300781,310.1099853515625,311.19000244140625,298.4599914550781,300.5,18874100,JPM
2025-12-11,314.3460693359375,317.3800048828125,318.0,309.239990234375,309.239990234375,9721900,JPM
2025-12-12,315.4751892089844,318.5199890136719,320.2699890136719,316.6000061035156,319.67999267578125,8982900,JPM
2025-12-15,316.9608154296875,320.0199890136719,322.8800048828125,318.3900146484375,319.5899963378906,10864100,JPM
2025-12-16,312.5335693359375,315.54998779296875,319.5199890136719,314.3999938964844,319.0899963378906,8331300,JPM
2025-12-17,311.9690246582031,314.9800109863281,319.3699951171875,314.6600036621094,318.42999267578125,8718700,JPM
2025-12-18,310.0079345703125,313.0,317.70001220703125,312.2200012207031,316.0,11444900,JPM
2025-12-19,314.1776733398437,317.2099914550781,318.5599975585937,313.19000244140625,313.7900085449219,24494400,JPM
2025-12-22,320.0014953613281,323.0899963378906,323.2300109863281,317.510009765625,317.510009765625,8354600,JPM
2025-12-23,322.8143310546875,325.92999267578125,327.7799987792969,323.0899963378906,323.6099853515625,6668300,JPM
2025-12-24,326.0233764648437,329.1700134277344,329.989990234375,325.5,326.239990234375,4289300,JPM
2025-12-26,324.7754211425781,327.9100036621094,330.8599853515625,326.5400085449219,329.1099853515625,4158300,JPM
2025-12-29,320.6551818847656,323.75,327.7699890136719,323.5299987792969,327.0,8635300,JPM
2025-12-30,320.328369140625,323.4200134277344,324.94000244140625,322.489990234375,324.8099975585937,7904300,JPM
2025-12-31,319.1398010253906,322.2200012207031,324.8800048828125,322.0400085449219,324.3399963378906,5048500,JPM
2026-01-02,322.36865234375,325.4800109863281,325.7300109863281,320.739990234375,322.5,8054000,JPM
2026-01-05,330.8468322753906,334.0400085449219,337.25,325.19000244140625,325.5,10752600,JPM
2026-01-06,332.90625,334.6099853515625,335.8699951171875,330.6499938964844,332.6199951171875,7660800,JPM
2026-01-07,325.3250732421875,326.989990234375,332.1499938964844,324.6000061035156,331.1400146484375,9815200,JPM
2026-01-08,328.11083984375,329.7900085449219,331.3999938964844,325.6499938964844,326.3900146484375,11737100,JPM
2026-01-09,327.5138854980469,329.19000244140625,331.8999938964844,328.1700134277344,329.3399963378906,6738100,JPM
2026-01-12,322.8377990722656,324.489990234375,326.0199890136719,321.2300109863281,321.8800048828125,12805100,JPM
2026-01-13,309.3169860839844,310.8999938964844,326.8599853515625,310.57000732421875,324.29998779296875,19371200,JPM
2026-01-14,306.30242919921875,307.8699951171875,311.760009765625,306.1199951171875,308.20001220703125,25951500,JPM
2026-01-15,307.68536376953125,309.260009765625,312.94000244140625,307.75,308.4700012207031,14751400,JPM
2026-01-16,310.8789978027344,312.4700012207031,317.2099914550781,310.0,310.3500061035156,14652500,JPM
2026-01-20,301.19854736328125,302.739990234375,311.1499938964844,301.8599853515625,306.2099914550781,12900600,JPM
2026-01-21,300.50213623046875,302.0400085449219,305.3999938964844,301.1499938964844,303.42999267578125,10270100,JPM
2026-01-22,302.0840148925781,303.6300048828125,308.20001220703125,302.8999938964844,304.8599853515625,10535800,JPM
2026-01-23,296.2041015625,297.7200012207031,302.3699951171875,296.510009765625,302.0,11107900,JPM
2026-01-26,299.5072021484375,301.0400085449219,301.7799987792969,297.45001220703125,297.8099975585937,11752700,JPM
2026-01-27,298.7809143066406,300.3099975585937,301.9700012207031,298.1499938964844,301.3299865722656,11527400,JPM
2026-01-28,299.2385559082031,300.7699890136719,301.9200134277344,298.04998779296875,300.2699890136719,9556700,JPM
2026-01-29,304.8598327636719,306.4200134277344,306.8299865722656,302.2200012207031,302.3999938964844,11580000,JPM
2026-01-30,304.33251953125,305.8900146484375,307.92999267578125,302.5599975585937,305.25,11953200,JPM
2026-02-02,306.5710754394531,308.1400146484375,309.29998779296875,301.3699951171875,304.4599914550781,9839400,JPM
2026-02-03,313.24688720703125,314.8500061035156,316.25,309.1000061035156,309.7300109863281,12688000,JPM
2026-02-04,315.654541015625,317.2699890136719,319.3099975585937,314.4100036621094,314.4100036621094,9848800,JPM
2026-02-05,308.5807800292969,310.1600036621094,316.010009765625,305.5400085449219,315.0,9388000,JPM
2026-02-06,320.7584533691406,322.3999938964844,324.25,314.7099914550781,314.7099914550781,17797400,JPM
2026-02-09,320.4599914550781,322.1000061035156,326.3999938964844,320.1099853515625,321.3399963378906,11477500,JPM
2026-02-10,316.659423828125,318.2799987792969,326.1300048828125,315.1199951171875,322.54998779296875,9902200,JPM
2026-02-11,309.2374267578125,310.82000732421875,325.2799987792969,308.7300109863281,323.239990234375,8703500,JPM
2026-02-12,301.0990600585937,302.6400146484375,313.6199951171875,300.0199890136719,312.2799987792969,13443400,JPM
2026-02-13,301.0094909667969,302.54998779296875,304.2900085449219,296.5199890136719,298.5199890136719,9114500,JPM
2026-02-17,305.5661926269531,307.1300048828125,308.239990234375,302.5,302.760009765625,8896800,JPM
2026-02-18,307.2077941894531,308.7799987792969,312.2799987792969,307.2200012207031,308.4599914550781,7209600,JPM
2026-02-19,306.48150634765625,308.04998779296875,309.17999267578125,305.1199951171875,307.1700134277344,6737700,JPM
2026-02-20,309.20758056640625,310.7900085449219,311.0,305.67999267578125,308.3999938964844,7792700,JPM
2026-02-23,296.1543884277344,297.6700134277344,311.0,295.1000061035156,308.79998779296875,12955400,JPM
2026-02-24,295.7862243652344,297.29998779296875,299.75,291.3800048828125,296.82000732421875,13554100,JPM
2026-02-25,301.75567626953125,303.29998779296875,303.6600036621094,297.010009765625,298.6400146484375,8095500,JPM
2026-02-26,304.5712890625,306.1300048828125,309.010009765625,303.6400146484375,304.5799865722656,7007800,JPM
2026-02-27,298.7709655761719,300.29998779296875,302.95001220703125,294.45001220703125,300.0,18620800,JPM
2026-03-02,296.044921875,297.5599975585937,299.9800109863281,293.2099914550781,294.8099975585937,8508900,JPM
2026-03-03,298.7311706542969,300.260009765625,302.3900146484375,289.5,292.2900085449219,10278200,JPM
2026-03-04,297.8656311035156,299.3900146484375,301.0,295.82000732421875,299.989990234375,8055700,JPM
2026-03-05,292.0553283691406,293.54998779296875,301.239990234375,292.42999267578125,297.9800109863281,12732500,JPM
2026-03-06,288.0060729980469,289.4800109863281,289.989990234375,283.7099914550781,286.3399963378906,13496500,JPM
2026-03-09,288.44384765625,289.9200134277344,291.1000061035156,280.45001220703125,285.5,12241100,JPM
2026-03-10,287.2598876953125,288.7300109863281,292.75,287.17999267578125,289.2900085449219,8344900,JPM
2026-03-11,286.0560302734375,287.5199890136719,290.4800109863281,284.8599853515625,288.8099975585937,10205000,JPM
2026-03-12,281.4496459960937,282.8900146484375,283.8800048828125,279.1000061035156,282.8299865722656,13760500,JPM
2026-03-13,281.996826171875,283.44000244140625,287.19000244140625,282.95001220703125,284.6700134277344,9091200,JPM
2026-03-16,284.7029724121094,286.1600036621094,289.2699890136719,284.6099853515625,286.3399963378906,8149000,JPM
2026-03-17,285.42926025390625,286.8900146484375,291.760009765625,285.95001220703125,289.0,8961200,JPM
2026-03-18,286.27490234375,287.739990234375,289.4100036621094,285.1199951171875,286.8299865722656,10057000,JPM
2026-03-19,286.5037536621094,287.9700012207031,289.510009765625,284.6199951171875,286.8800048828125,9846700,JPM
2026-03-20,285.1009216308594,286.5599975585937,290.7099914550781,285.2699890136719,288.0799865722656,22436500,JPM
2026-03-23,288.4338684082031,289.9100036621094,295.75,287.9700012207031,294.3099975585937,11470800,JPM
2026-03-24,290.91119384765625,292.3999938964844,295.4800109863281,285.3699951171875,286.1700134277344,11092300,JPM
2026-03-25,293.91583251953125,295.4200134277344,297.6400146484375,292.44000244140625,294.1499938964844,12188200,JPM
2026-03-26,290.1749572753906,291.6600036621094,294.989990234375,290.7300109863281,292.5799865722656,8669200,JPM
2026-03-27,281.3998718261719,282.8399963378906,290.1099853515625,281.75,289.1400146484375,9873300,JPM
2026-03-30,282.3251342773437,283.7699890136719,287.25,282.3299865722656,284.739990234375,11734400,JPM
2026-03-31,292.6622314453125,294.1600036621094,295.07000732421875,284.95001220703125,288.4700012207031,12956900,JPM
2026-04-01,293.87603759765625,295.3800048828125,298.7200012207031,292.9100036621094,295.3900146484375,11267200,JPM
2026-04-02,293.1000061035156,294.6000061035156,295.6199951171875,288.7200012207031,291.9100036621094,6669300,JPM
2026-04-06,295.45001220703125,295.45001220703125,296.8299865722656,293.20001220703125,294.0599975585937,7142600,JPM
2026-04-07,297.3999938964844,297.3999938964844,298.17999267578125,292.70001220703125,293.1400146484375,7849100,JPM
2026-04-08,307.9700012207031,307.9700012207031,311.260009765625,305.3299865722656,307.9700012207031,10590200,JPM
2026-04-09,310.3299865722656,310.3299865722656,311.260009765625,306.1099853515625,306.95001220703125,6586600,JPM
2026-04-10,309.8699951171875,309.8699951171875,310.3500061035156,306.7200012207031,310.0,6069700,JPM
2026-04-13,313.67999267578125,313.67999267578125,313.739990234375,305.4599914550781,307.4700012207031,8318200,JPM
2026-04-14,311.1199951171875,311.1199951171875,314.32000732421875,308.8699951171875,309.82000732421875,11455500,JPM
2026-04-15,305.92999267578125,305.92999267578125,314.239990234375,304.260009765625,313.95001220703125,9885800,JPM
2026-04-16,309.95001220703125,309.95001220703125,309.95001220703125,305.20001220703125,305.3500061035156,8208600,JPM
2026-04-17,310.2900085449219,310.2900085449219,314.8999938964844,310.0899963378906,312.4700012207031,11082400,JPM
2026-04-20,316.989990234375,316.989990234375,317.1300048828125,310.3699951171875,310.8500061035156,10772000,JPM
2026-04-21,313.0,313.0,320.239990234375,312.75,317.489990234375,7084300,JPM
2026-04-22,313.0199890136719,313.0199890136719,315.1499938964844,311.94000244140625,314.8500061035156,5545900,JPM
2026-04-23,311.69000244140625,311.69000244140625,314.989990234375,308.8900146484375,313.5199890136719,6969700,JPM
2026-04-24,308.2799987792969,308.2799987792969,311.1499938964844,307.8900146484375,311.1499938964844,5215300,JPM
2026-04-27,311.6300048828125,311.6300048828125,312.5799865722656,306.8800048828125,306.8800048828125,7925300,JPM
2026-04-28,311.45001220703125,311.45001220703125,315.45001220703125,311.1700134277344,315.20001220703125,7398600,JPM
2026-04-29,309.25,309.25,312.04998779296875,307.2900085449219,310.57000732421875,8031800,JPM
2026-04-30,313.2300109863281,313.2300109863281,314.1000061035156,306.57000732421875,307.07000732421875,8865400,JPM
2026-05-01,312.4700012207031,312.4700012207031,316.0799865722656,311.8299865722656,313.95001220703125,6135400,JPM
2026-05-04,307.6499938964844,307.6499938964844,310.6499938964844,306.510009765625,310.6199951171875,7338200,JPM
2026-05-05,309.3999938964844,309.3999938964844,310.9700012207031,306.79998779296875,307.7099914550781,6316800,JPM
2026-05-06,314.8999938964844,314.8999938964844,316.260009765625,311.3500061035156,311.45001220703125,8629500,JPM
2026-05-07,306.2699890136719,306.2699890136719,316.29998779296875,306.1400146484375,314.6499938964844,8359600,JPM
2026-05-08,302.1000061035156,302.1000061035156,308.989990234375,300.5,308.25,9464300,JPM
2026-05-11,300.0,300.0,303.19000244140625,298.8800048828125,302.1000061035156,9512000,JPM
2026-05-12,304.8800048828125,304.8800048828125,306.0599975585937,295.54998779296875,300.0199890136719,9498200,JPM
2026-05-13,300.25,300.25,303.0,300.07000732421875,302.2699890136719,7709500,JPM
2026-05-14,299.9100036621094,299.9100036621094,303.75,298.8099975585937,302.25,7364300,JPM
2026-05-15,297.8099975585937,297.8099975585937,300.7900085449219,296.45001220703125,300.2099914550781,8699300,JPM
2026-05-18,300.7300109863281,300.7300109863281,301.260009765625,297.2200012207031,298.0,7546300,JPM
2026-05-19,295.70001220703125,295.70001220703125,301.7900085449219,295.260009765625,301.0899963378906,8066900,JPM
2026-05-20,301.9800109863281,301.9800109863281,302.92999267578125,293.6700134277344,296.70001220703125,9327000,JPM
2026-05-21,303.0,303.0,303.9800109863281,300.2099914550781,301.2300109863281,7874400,JPM
2026-05-22,306.3800048828125,306.3800048828125,307.45001220703125,303.8399963378906,304.67999267578125,5973900,JPM
2026-05-26,306.739990234375,306.739990234375,309.92999267578125,305.44000244140625,308.489990234375,7725400,JPM
2026-05-27,299.2799987792969,299.2799987792969,305.8999938964844,295.75,305.0,11779200,JPM
2018-01-02,213.14422607421875,255.6699981689453,257.9100036621094,253.9199981689453,257.7699890136719,2258300,GS
2018-01-03,211.1601104736328,253.2899932861328,256.1400146484375,253.22000122070312,255.47999572753903,2988200,GS
2018-01-04,214.1113128662109,256.8299865722656,259.7200012207031,254.32000732421875,255.22999572753903,2583200,GS
2018-01-05,213.0192108154297,255.5200042724609,257.489990234375,253.69000244140625,257.17999267578125,2594700,GS
2018-01-08,209.92626953125,251.80999755859372,255.17999267578125,251.6199951171875,254.75,2940500,GS
2018-01-09,211.70204162597656,253.94000244140625,255.6000061035156,252.6199951171875,252.8000030517578,2637300,GS
2018-01-10,212.0271453857422,254.3300018310547,255.1499938964844,252.3500061035156,255.0,2927200,GS
2018-01-11,212.69406127929688,255.1300048828125,255.88999938964844,252.97000122070312,255.75,2422400,GS
2018-01-12,214.27804565429688,257.0299987792969,257.29998779296875,254.08999633789065,255.75,2849200,GS
2018-01-16,215.4701995849609,258.4599914550781,261.7699890136719,256.3999938964844,259.25,4445500,GS
2018-01-17,211.46023559570312,253.6499938964844,262.0,248.83999633789065,260.9800109863281,8608100,GS
2018-01-18,209.2259521484375,250.97000122070312,254.5399932861328,250.6000061035156,254.4900054931641,4984500,GS
2018-01-19,213.51942443847656,256.1199951171875,256.1400146484375,250.25999450683597,251.0,4643400,GS
2018-01-22,218.02117919921875,261.5199890136719,262.8699951171875,255.19000244140625,255.4499969482422,5264700,GS
2018-01-23,216.8290863037109,260.0899963378906,260.260009765625,256.8500061035156,258.0,4003600,GS
2018-01-24,221.4892425537109,265.67999267578125,265.7799987792969,260.29998779296875,260.739990234375,4314000,GS
2018-01-25,224.28208923339844,269.0299987792969,270.5,265.010009765625,266.3500061035156,5055000,GS
2018-01-26,223.54010009765625,268.1400146484375,269.0,266.04998779296875,267.489990234375,3535400,GS
2018-01-29,227.158203125,272.4800109863281,273.7900085449219,268.8099975585937,269.0400085449219,3881100,GS
2018-01-30,224.2070159912109,268.94000244140625,272.0,267.1099853515625,270.3900146484375,3970400,GS
2018-01-31,223.3316650390625,267.8900146484375,270.0,266.3299865722656,268.54998779296875,3710200,GS
2018-02-01,226.94985961914065,272.2300109863281,272.5899963378906,266.0,266.1499938964844,3388200,GS
2018-02-02,216.78744506835935,260.0400085449219,271.75,259.3500061035156,270.0,5913900,GS
2018-02-05,207.6753692626953,249.1100006103516,263.29998779296875,241.5,257.510009765625,6528500,GS
2018-02-06,215.67030334472656,258.70001220703125,258.75,242.1100006103516,244.2100067138672,6739900,GS
2018-02-07,214.3363800048828,257.1000061035156,261.95001220703125,255.66000366210935,255.8999938964844,4125000,GS
2018-02-08,205.3744354248047,246.3500061035156,258.7799987792969,246.0500030517578,257.92999267578125,4166200,GS
2018-02-09,207.83377075195312,249.3000030517578,251.6699981689453,239.2899932861328,249.6199951171875,5978600,GS
2018-02-12,211.0517578125,253.16000366210935,256.1499938964844,248.82000732421875,251.1499938964844,3692500,GS
2018-02-13,213.0275421142578,255.52999877929688,256.3999938964844,250.5800018310547,252.00999450683597,2700500,GS
2018-02-14,218.9049072265625,262.5799865722656,262.7099914550781,254.47999572753903,255.0,3793800,GS
2018-02-15,223.15663146972656,267.67999267578125,268.0,262.9100036621094,265.760009765625,3523100,GS
2018-02-16,223.1065826416016,267.6199951171875,269.2799987792969,265.8999938964844,265.989990234375,2602500,GS
2018-02-20,220.8306884765625,264.8900146484375,268.8500061035156,263.3099975585937,266.8900146484375,2618400,GS
2018-02-21,219.5884552001953,263.3999938964844,270.0,263.1300048828125,263.9200134277344,3017900,GS
2018-02-22,217.94615173339844,261.42999267578125,266.32000732421875,260.7200012207031,264.3999938964844,2678900,GS
2018-02-23,222.39801025390625,266.7699890136719,266.9800109863281,262.3999938964844,263.0,2507100,GS
2018-02-26,226.14114379882807,271.260009765625,271.7799987792969,266.7699890136719,267.5,2751400,GS
2018-02-27,223.36508178710935,267.92999267578125,273.1199951171875,267.92999267578125,271.0,3140600,GS
2018-02-28,219.81198120117188,262.92999267578125,269.489990234375,262.57000732421875,269.1400146484375,3104300,GS
2018-03-01,214.6705017089844,256.7799987792969,263.54998779296875,256.20001220703125,262.6099853515625,3483500,GS
2018-03-02,215.79080200195312,258.1199951171875,259.239990234375,252.1000061035156,255.0,3122800,GS
2018-03-05,219.97080993652344,263.1199951171875,264.54998779296875,256.239990234375,256.4599914550781,2445800,GS
2018-03-06,223.1560516357422,266.92999267578125,267.8699951171875,263.2099914550781,264.7699890136719,2217300,GS
2018-03-07,221.83514404296875,265.3500061035156,266.42999267578125,260.95001220703125,262.69000244140625,2509400,GS
2018-03-08,222.66278076171875,266.3399963378906,268.1000061035156,262.6300048828125,266.4800109863281,2565400,GS
2018-03-09,226.3663330078125,270.7699890136719,271.0899963378906,267.0400085449219,268.70001220703125,4410600,GS
2018-03-12,228.5482635498047,273.3800048828125,275.3099975585937,270.7699890136719,271.0,3065600,GS
2018-03-13,224.49365234375,268.5299987792969,275.0299987792969,267.44000244140625,274.3399963378906,2288100,GS
2018-03-14,221.06602478027344,264.42999267578125,270.7799987792969,263.9100036621094,270.3999938964844,2478700,GS
2018-03-15,222.88848876953125,266.6099853515625,269.0,265.3500061035156,265.7200012207031,2255200,GS
2018-03-16,223.7161865234375,267.6000061035156,269.8500061035156,265.3299865722656,266.010009765625,4114400,GS
2018-03-19,219.47756958007807,262.5299987792969,267.5,259.4700012207031,266.989990234375,2426900,GS
2018-03-20,220.0293426513672,263.19000244140625,264.6400146484375,261.8900146484375,263.2900085449219,1514800,GS
2018-03-21,218.90907287597656,261.8500061035156,266.489990234375,260.3099975585937,263.010009765625,2817600,GS
2018-03-22,211.176025390625,252.6000061035156,260.82000732421875,252.17999267578125,258.4200134277344,4489300,GS
2018-03-23,205.03965759277344,245.25999450683597,253.9900054931641,244.92999267578125,253.6300048828125,3634200,GS
2018-03-26,213.0821228027344,254.8800048828125,255.3600006103516,248.4499969482422,250.6499938964844,3787200,GS
2018-03-27,206.71173095703125,247.25999450683597,257.0599975585937,245.6100006103516,255.88999938964844,2981500,GS
2018-03-28,208.47569274902344,249.3699951171875,251.22999572753903,244.3699951171875,248.77999877929688,2660200,GS
2018-03-29,210.55740356445312,251.8600006103516,252.97999572753903,248.3300018310547,250.7899932861328,3073900,GS
2018-04-02,206.7869415283203,247.3500061035156,252.6000061035156,243.7700042724609,251.25999450683597,3429900,GS
2018-04-03,209.48724365234372,250.5800018310547,250.88999938964844,245.8999938964844,248.6100006103516,2488200,GS
2018-04-04,211.19271850585935,252.6199951171875,253.22000122070312,244.50999450683597,245.7100067138672,2853200,GS
2018-04-05,213.85958862304688,255.80999755859372,258.0,253.3999938964844,254.5,1924800,GS
2018-04-06,208.9773406982422,249.97000122070312,255.33999633789065,246.67999267578125,251.47999572753903,3621900,GS
2018-04-09,210.83323669433597,252.19000244140625,257.5,249.1699981689453,251.47999572753903,3256700,GS
2018-04-10,214.49497985839844,256.57000732421875,259.8900146484375,255.9499969482422,257.9599914550781,3113900,GS
2018-04-11,211.46026611328125,252.94000244140625,254.8300018310547,249.7899932861328,252.58999633789065,3322000,GS
2018-04-12,217.0197296142578,259.5899963378906,260.7300109863281,255.1100006103516,256.2699890136719,3059100,GS
2018-04-13,213.95155334472656,255.9199981689453,262.5,254.5399932861328,261.94000244140625,3026200,GS
2018-04-16,215.5901336669922,257.8800048828125,260.6600036621094,256.6600036621094,257.1300048828125,3257400,GS
2018-04-17,212.037109375,253.6300048828125,262.25,252.33999633789065,261.6000061035156,10134400,GS
2018-04-18,212.3463897705078,254.0,257.0199890136719,252.25,254.8999938964844,4524800,GS
2018-04-19,212.4885406494141,254.1699981689453,256.1600036621094,252.8300018310547,254.0,3990000,GS
2018-04-20,210.64096069335935,251.9600067138672,255.67999267578125,251.47999572753903,254.1000061035156,2930600,GS
2018-04-23,206.2184295654297,246.6699981689453,252.75,246.19000244140625,251.66000366210935,3775900,GS
2018-04-24,202.7239532470703,242.4900054931641,249.1499938964844,240.0399932861328,248.82000732421875,4705100,GS
2018-04-25,199.9985809326172,239.22999572753903,242.4600067138672,237.50999450683597,242.19000244140625,5041400,GS
2018-04-26,200.7175445556641,240.08999633789065,241.66000366210935,238.00999450683597,239.2700042724609,2891100,GS
2018-04-27,200.4750823974609,239.8000030517578,241.92999267578125,239.0200042724609,240.0,2136800,GS
2018-04-30,199.2461700439453,238.3300018310547,243.07000732421875,238.22000122070312,240.97000122070312,2790500,GS
2018-05-01,197.8583831787109,236.6699981689453,237.8999938964844,233.9600067138672,237.50999450683597,3269800,GS
2018-05-02,195.66802978515625,234.0500030517578,237.91000366210935,233.4199981689453,236.6000061035156,3710900,GS
2018-05-03,195.1329803466797,233.41000366210935,234.0,227.3999938964844,232.4499969482422,4511400,GS
2018-05-04,196.41213989257807,234.94000244140625,236.7899932861328,232.27999877929688,232.30999755859372,2622300,GS
2018-05-07,198.30145263671875,237.1999969482422,238.1699981689453,235.27999877929688,236.0,1979400,GS
2018-05-08,198.13427734375,237.0,240.66000366210935,236.0,238.2400054931641,3267000,GS
2018-05-09,202.08860778808597,241.72999572753903,242.0500030517578,237.25,237.97999572753903,2434000,GS
2018-05-10,203.51817321777344,243.44000244140625,245.4199981689453,240.16000366210935,242.1100006103516,2599000,GS
2018-05-11,203.0834045410156,242.9199981689453,244.91000366210935,241.7100067138672,243.44000244140625,1540100,GS
2018-05-14,203.9110870361328,243.91000366210935,245.8800048828125,243.5,243.6000061035156,1928500,GS
2018-05-15,201.94647216796875,241.55999755859372,243.9499969482422,240.6699981689453,243.0,2165700,GS
2018-05-16,201.44483947753903,240.9600067138672,241.83999633789065,240.58999633789065,241.2700042724609,1965200,GS
2018-05-17,199.88987731933597,239.1000061035156,242.44000244140625,238.77999877929688,240.4199981689453,2462700,GS
2018-05-18,198.13427734375,237.0,238.7400054931641,236.8699951171875,238.1000061035156,2699000,GS
2018-05-21,198.719482421875,237.6999969482422,240.07000732421875,237.32000732421875,239.1000061035156,1951700,GS
2018-05-22,198.9702911376953,238.0,240.6999969482422,237.97999572753903,238.6999969482422,2551500,GS
2018-05-23,198.8114318847656,237.80999755859372,237.8699951171875,234.3800048828125,236.8800048828125,3114000,GS
2018-05-24,197.38185119628903,236.1000061035156,237.1699981689453,233.6499938964844,236.6000061035156,2308700,GS
2018-05-25,196.4706115722656,235.00999450683597,236.1199951171875,234.27999877929688,235.0,1985600,GS
2018-05-29,189.79925537109372,227.02999877929688,232.47000122070312,225.0200042724609,231.5200042724609,5323600,GS
2018-05-30,192.2574157714844,229.16000366210935,229.6699981689453,226.27999877929688,228.94000244140625,3348600,GS
2018-05-31,189.5056610107422,225.8800048828125,228.1100006103516,224.08999633789065,227.33999633789065,5334900,GS
2018-06-01,191.5778350830078,228.3500061035156,230.25,228.08999633789065,228.3999938964844,3330900,GS
2018-06-04,192.8698883056641,229.88999938964844,231.1499938964844,228.9499969482422,230.3500061035156,2133600,GS
2018-06-05,191.5694274902344,228.33999633789065,229.33999633789065,227.2899932861328,228.94000244140625,1986200,GS
2018-06-06,194.83302307128903,232.22999572753903,232.5800018310547,229.3600006103516,229.8500061035156,2566400,GS
2018-06-07,195.8565673828125,233.4499969482422,235.9199981689453,232.5399932861328,233.88999938964844,2905000,GS
2018-06-08,195.80621337890625,233.38999938964844,234.2700042724609,232.3500061035156,233.0,2253100,GS
2018-06-11,196.3935089111328,234.08999633789065,235.16000366210935,233.58999633789065,234.6199951171875,1936800,GS
2018-06-12,195.1686248779297,232.6300048828125,235.22999572753903,231.8600006103516,234.1199951171875,2080000,GS
2018-06-13,196.1753845214844,233.8300018310547,238.22999572753903,233.1000061035156,233.6499938964844,3637400,GS
2018-06-14,196.0243682861328,233.6499938964844,235.88999938964844,232.58999633789065,235.8699951171875,2899600,GS
2018-06-15,194.57296752929688,231.9199981689453,233.1499938964844,229.83999633789065,231.5,4738100,GS
2018-06-18,194.1282958984375,231.38999938964844,231.6699981689453,229.1499938964844,230.1999969482422,2327500,GS
2018-06-19,191.552734375,228.32000732421875,229.0399932861328,226.16000366210935,228.22000122070312,3326600,GS
2018-06-20,191.1332092285156,227.82000732421875,229.94000244140625,226.9600067138672,229.9199981689453,2678300,GS
2018-06-21,190.4285125732422,226.97999572753903,228.42999267578125,224.57000732421875,226.38999938964844,3094600,GS
2018-06-22,189.62310791015625,226.0200042724609,230.5,225.5800018310547,227.77999877929688,2731800,GS
2018-06-25,185.864501953125,221.5399932861328,225.13999938964844,220.38999938964844,224.5,3817700,GS
2018-06-26,185.8980712890625,221.5800018310547,222.8000030517578,219.1199951171875,221.77999877929688,2692900,GS
2018-06-27,184.72348022460935,220.17999267578125,225.47000122070312,220.13999938964844,221.47999572753903,3104200,GS
2018-06-28,187.44174194335935,223.4199981689453,224.66000366210935,219.5800018310547,220.25,3072600,GS
2018-06-29,185.0506591796875,220.57000732421875,225.1699981689453,220.4499969482422,224.3999938964844,3393700,GS
2018-07-02,187.30751037597656,223.25999450683597,223.33999633789065,218.88999938964844,219.75,1723200,GS
2018-07-03,184.8912811279297,220.3800048828125,224.63999938964844,219.9900054931641,224.4600067138672,1204400,GS
2018-07-05,185.19332885742188,220.7400054931641,222.13999938964844,219.77999877929688,221.5,2218200,GS
2018-07-06,186.07418823242188,221.7899932861328,223.1999969482422,219.8800048828125,220.5399932861328,1846400,GS
2018-07-09,191.27581787109372,227.9900054931641,228.1999969482422,223.0,223.3600006103516,2743900,GS
2018-07-10,190.31939697265625,226.8500061035156,228.8699951171875,225.8500061035156,228.0,2524800,GS
2018-07-11,189.32101440429688,225.66000366210935,227.25,225.1999969482422,225.75999450683597,2527000,GS
2018-07-12,190.6298065185547,227.22000122070312,227.8000030517578,225.7700042724609,227.63999938964844,2223100,GS
2018-07-13,189.95025634765625,226.41000366210935,228.6199951171875,223.92999267578125,226.6300048828125,2541500,GS
2018-07-16,194.17025756835935,231.44000244140625,231.44000244140625,226.7400054931641,227.1999969482422,3271200,GS
2018-07-17,193.81788635253903,231.0200042724609,233.22999572753903,226.8699951171875,231.47999572753903,9280200,GS
2018-07-18,194.00247192382807,231.2400054931641,233.72000122070312,230.1499938964844,232.33999633789065,6149900,GS
2018-07-19,192.65171813964844,229.6300048828125,231.9900054931641,228.97999572753903,231.1100006103516,4638500,GS
2018-07-20,194.37998962402344,231.69000244140625,232.0500030517578,228.8000030517578,229.00999450683597,2683500,GS
2018-07-23,196.11666870117188,233.75999450683597,234.8600006103516,231.72000122070312,231.8000030517578,2788500,GS
2018-07-24,197.895263671875,235.8800048828125,237.47999572753903,234.33999633789065,234.75,2887400,GS
2018-07-25,198.5747833251953,236.69000244140625,236.8500061035156,233.9499969482422,235.00999450683597,2181500,GS
2018-07-26,198.92726135253903,237.1100006103516,238.33999633789065,236.42999267578125,237.0,1885500,GS
2018-07-27,199.37185668945312,237.63999938964844,238.8000030517578,235.9900054931641,237.9600067138672,1998200,GS
2018-07-30,200.47091674804688,238.9499969482422,239.72999572753903,236.88999938964844,238.0,2454100,GS
2018-07-31,199.1956787109375,237.42999267578125,239.5,236.5500030517578,239.5,2503700,GS
2018-08-01,198.0294952392578,236.0399932861328,239.3999938964844,235.77999877929688,238.5,2510500,GS
2018-08-02,196.30963134765625,233.9900054931641,235.2100067138672,232.7700042724609,233.92999267578125,2579700,GS
2018-08-03,196.3935089111328,234.08999633789065,235.5200042724609,233.4900054931641,234.44000244140625,3053100,GS
2018-08-06,197.9371795654297,235.92999267578125,236.97999572753903,234.02999877929688,234.13999938964844,2259600,GS
2018-08-07,199.53125,237.8300018310547,239.4600067138672,236.4900054931641,237.25,2399500,GS
2018-08-08,198.30630493164065,236.3699951171875,239.16000366210935,236.22999572753903,238.1199951171875,2522400,GS
2018-08-09,196.1334381103516,233.77999877929688,236.8500061035156,233.38999938964844,236.3500061035156,2951900,GS
2018-08-10,192.6349639892578,229.6100006103516,231.4600067138672,228.1100006103516,230.97000122070312,3863400,GS
2018-08-13,190.32778930664065,226.8600006103516,229.88999938964844,226.57000732421875,229.4900054931641,2662700,GS
2018-08-14,192.5929718017578,229.55999755859372,230.3699951171875,227.3000030517578,227.3500061035156,2359000,GS
2018-08-15,192.3328857421875,229.25,231.5399932861328,228.30999755859372,229.3500061035156,3218500,GS
2018-08-16,195.47903442382807,233.0,233.2899932861328,230.4499969482422,230.6699981689453,2438300,GS
2018-08-17,195.79791259765625,233.3800048828125,233.72000122070312,231.63999938964844,232.50999450683597,2107200,GS
2018-08-20,197.8113555908203,235.77999877929688,235.97999572753903,234.0800018310547,234.1300048828125,2604900,GS
2018-08-21,200.21920776367188,238.6499938964844,239.52999877929688,235.2899932861328,235.2899932861328,2437300,GS
2018-08-22,200.79812622070312,239.33999633789065,239.6699981689453,237.5800018310547,237.88999938964844,1870900,GS
2018-08-23,198.2812042236328,236.33999633789065,239.27999877929688,235.83999633789065,239.0500030517578,2064700,GS
2018-08-24,197.24925231933597,235.1100006103516,237.8000030517578,234.6999969482422,237.3600006103516,1948100,GS
2018-08-27,203.53314208984372,242.6000061035156,243.6499938964844,236.55999755859372,236.9900054931641,4106900,GS
2018-08-28,203.34014892578125,242.3699951171875,245.0800018310547,241.58999633789065,243.05999755859372,2951000,GS
2018-08-29,203.19705200195312,241.3999938964844,242.7899932861328,240.30999755859372,242.0500030517578,1911700,GS
2018-08-30,201.5135955810547,239.3999938964844,241.1199951171875,238.67999267578125,240.8000030517578,1963700,GS
2018-08-31,200.1751708984375,237.80999755859372,239.3500061035156,237.1199951171875,238.94000244140625,1965500,GS
2018-09-04,200.0489654541016,237.66000366210935,238.1199951171875,234.58999633789065,237.75999450683597,2083500,GS
2018-09-05,199.9647979736328,237.55999755859372,239.4499969482422,236.1699981689453,237.00999450683597,2092000,GS
2018-09-06,197.4058532714844,234.5200042724609,238.6300048828125,233.8800048828125,237.0,2651400,GS
2018-09-07,196.89236450195312,233.91000366210935,235.63999938964844,232.67999267578125,235.0500030517578,1952900,GS
2018-09-10,195.20892333984372,231.91000366210935,235.5,231.7400054931641,235.00999450683597,1948100,GS
2018-09-11,193.7779083251953,230.2100067138672,231.6499938964844,228.66000366210935,230.6699981689453,2719400,GS
2018-09-12,192.04388427734372,228.1499938964844,231.9900054931641,227.3000030517578,230.91000366210935,3577700,GS
2018-09-13,192.1954803466797,228.3300018310547,229.8500061035156,227.57000732421875,229.5,3003600,GS
2018-09-14,192.96144104003903,229.2400054931641,230.5500030517578,228.75999450683597,229.0800018310547,2228300,GS
2018-09-17,191.8251037597656,227.88999938964844,230.16000366210935,227.3000030517578,229.3999938964844,1918800,GS
2018-09-18,192.66683959960935,228.88999938964844,229.3999938964844,226.57000732421875,228.3500061035156,2498100,GS
2018-09-19,198.2981109619141,235.5800018310547,236.27999877929688,229.5200042724609,229.8999938964844,3716500,GS
2018-09-20,199.8300628662109,237.3999938964844,238.50999450683597,236.02999877929688,237.0,2503000,GS
2018-09-21,198.0960693359375,235.33999633789065,238.5200042724609,234.8300018310547,238.05999755859372,3760300,GS
2018-09-24,196.042236328125,232.8999938964844,235.7400054931641,232.2400054931641,234.7400054931641,2057000,GS
2018-09-25,195.7055511474609,232.5,234.63999938964844,232.22999572753903,234.63999938964844,2003200,GS
2018-09-26,192.65841674804688,228.8800048828125,233.0,228.2400054931641,232.9600067138672,2372700,GS
2018-09-27,191.69883728027344,227.7400054931641,229.8500061035156,227.5200042724609,228.7700042724609,2451500,GS
2018-09-28,188.75271606445312,224.2400054931641,227.3999938964844,223.8000030517578,225.75,3097800,GS
2018-10-01,189.6702423095703,225.3300018310547,227.58999633789065,225.0,226.22000122070312,2451300,GS
2018-10-02,190.2931365966797,226.07000732421875,226.3300018310547,223.97000122070312,225.27999877929688,2272700,GS
2018-10-03,191.73248291015625,227.77999877929688,229.7700042724609,226.5800018310547,227.75,2573900,GS
2018-10-04,191.47998046875,227.47999572753903,231.3999938964844,225.38999938964844,229.25999450683597,2903600,GS
2018-10-05,189.99008178710935,225.7100067138672,228.41000366210935,224.2100067138672,228.0,1722400,GS
2018-10-08,189.68704223632807,225.3500061035156,226.9199981689453,222.5,224.25999450683597,2522900,GS
2018-10-09,187.6332244873047,222.91000366210935,225.1199951171875,222.52999877929688,224.9900054931641,1862900,GS
2018-10-10,180.8824157714844,214.88999938964844,223.63999938964844,214.55999755859372,223.2400054931641,3955500,GS
2018-10-11,179.2663116455078,212.97000122070312,216.02999877929688,210.9499969482422,214.1999969482422,6217400,GS
2018-10-12,180.02383422851562,213.8699951171875,217.97999572753903,211.4600067138672,217.0,4161300,GS
2018-10-15,181.16021728515625,215.22000122070312,217.13999938964844,213.0500030517578,214.4499969482422,3333800,GS
2018-10-16,186.61471557617188,221.6999969482422,222.0,216.3000030517578,219.3500061035156,5924200,GS
2018-10-17,192.1533660888672,228.27999877929688,228.8999938964844,220.0500030517578,220.52999877929688,4953700,GS
2018-10-18,189.3503570556641,224.9499969482422,228.72999572753903,223.8600006103516,227.5,2995400,GS
2018-10-19,191.04226684570312,226.9600067138672,228.3000030517578,224.19000244140625,225.25999450683597,2759100,GS
2018-10-22,186.5305328369141,221.6000061035156,228.8699951171875,221.5200042724609,226.92999267578125,2736800,GS
2018-10-23,183.97161865234372,218.55999755859372,219.5200042724609,214.32000732421875,216.58999633789065,3318200,GS
2018-10-24,176.07601928710938,209.17999267578125,218.92999267578125,208.3999938964844,218.13999938964844,4152700,GS
2018-10-25,180.14170837402344,214.00999450683597,215.69000244140625,210.33999633789065,211.2700042724609,3179700,GS
2018-10-26,178.7528076171875,212.3600006103516,214.8000030517578,209.52999877929688,210.72999572753903,3557900,GS
2018-10-29,180.54571533203125,214.4900054931641,218.2100067138672,212.0500030517578,214.1499938964844,3278200,GS
2018-10-30,184.57766723632807,219.27999877929688,220.3500061035156,215.0399932861328,215.9900054931641,3897400,GS
2018-10-31,189.703857421875,225.3699951171875,229.0,221.3999938964844,221.88999938964844,4369600,GS
2018-11-01,191.0506896972656,226.97000122070312,228.8800048828125,225.47000122070312,225.75999450683597,2557600,GS
2018-11-02,193.3402404785156,229.69000244140625,231.69000244140625,226.2899932861328,230.0,3699000,GS
2018-11-05,192.5237579345703,228.72000122070312,231.1000061035156,226.9499969482422,228.32000732421875,2565200,GS
2018-11-06,192.0860137939453,228.1999969482422,229.5200042724609,227.0500030517578,228.19000244140625,2275600,GS
2018-11-07,194.6786346435547,231.27999877929688,232.8000030517578,226.8999938964844,230.0500030517578,3514300,GS
2018-11-08,194.989990234375,231.6499938964844,234.05999755859372,230.6000061035156,231.0,2404800,GS
2018-11-09,187.41436767578125,222.6499938964844,231.69000244140625,222.3000030517578,231.69000244140625,3721700,GS
2018-11-12,173.44139099121094,206.0500030517578,222.30999755859372,205.1300048828125,222.0,11019400,GS
2018-11-13,172.5996551513672,205.0500030517578,209.58999633789065,202.3300018310547,204.3999938964844,6984800,GS
2018-11-14,170.44480895996094,202.4900054931641,207.33999633789065,198.44000244140625,206.2400054931641,5742500,GS
2018-11-15,171.49693298339844,203.7400054931641,204.5,199.32000732421875,201.8000030517578,4260000,GS
2018-11-16,170.13330078125,202.1199951171875,204.7400054931641,200.3500061035156,202.92999267578125,2829600,GS
2018-11-19,166.85052490234375,198.22000122070312,202.3000030517578,197.3500061035156,201.8300018310547,3419100,GS
2018-11-20,161.05935668945312,191.33999633789065,195.88999938964844,190.3500061035156,195.1000061035156,5513800,GS
2018-11-21,162.11993408203125,192.6000061035156,195.2400054931641,191.19000244140625,192.08999633789065,4111700,GS
2018-11-23,159.173828125,189.1000061035156,191.8699951171875,188.94000244140625,191.6100006103516,1862600,GS
2018-11-26,163.5845489501953,194.33999633789065,195.22999572753903,190.69000244140625,191.1699981689453,3143300,GS
2018-11-27,163.00379943847656,193.6499938964844,194.6199951171875,191.55999755859372,193.3999938964844,2345400,GS
2018-11-28,166.95997619628906,198.3500061035156,198.4499969482422,192.22999572753903,194.83999633789065,3762900,GS
2018-11-29,164.67807006835938,194.8500061035156,197.4499969482422,193.16000366210935,196.0200042724609,2665700,GS
2018-11-30,161.16221618652344,190.69000244140625,191.4499969482422,188.1199951171875,190.57000732421875,6220000,GS
2018-12-03,161.95668029785156,191.6300048828125,195.66000366210935,191.6199951171875,194.0,4017000,GS
2018-12-04,155.77017211914062,184.30999755859372,191.1100006103516,183.6300048828125,190.69000244140625,5797500,GS
2018-12-06,155.58421325683594,184.08999633789065,184.8800048828125,180.1499938964844,181.3300018310547,5275500,GS
2018-12-07,151.8486328125,179.6699981689453,186.25,179.0,183.8500061035156,3921200,GS
2018-12-10,151.13870239257812,178.8300018310547,179.83999633789062,174.67999267578125,178.60000610351562,4528300,GS
2018-12-11,149.4230194091797,176.8000030517578,184.42999267578125,175.4499969482422,182.1499938964844,4713900,GS
2018-12-12,149.3385467529297,176.6999969482422,180.0,176.47999572753906,178.5,3677300,GS
2018-12-13,148.6792755126953,175.9199981689453,178.69000244140625,175.1199951171875,177.8300018310547,4008600,GS
2018-12-14,146.0170440673828,172.77000427246094,176.25999450683594,172.3699951171875,174.33999633789062,5078300,GS
2018-12-17,141.99415588378906,168.00999450683594,171.42999267578125,166.52999877929688,169.39999389648438,8395800,GS
2018-12-18,144.9437255859375,171.5,173.02000427246094,169.32000732421875,169.77999877929688,5150800,GS
2018-12-19,143.04212951660156,169.25,174.85000610351562,167.60000610351562,171.58999633789062,5316100,GS
2018-12-20,142.3322296142578,168.41000366210938,171.64999389648438,167.16000366210938,168.38999938964844,6488200,GS
2018-12-21,135.2667236328125,160.0500030517578,169.6300048828125,159.4199981689453,168.25,8960000,GS
2018-12-24,132.13967895507812,156.35000610351562,160.0,154.30999755859375,159.0,3783500,GS
2018-12-26,137.7007598876953,162.92999267578125,163.11000061035156,151.6999969482422,157.0,7054700,GS
2018-12-27,139.7967987060547,165.41000366210938,165.41000366210938,159.02000427246094,160.1199951171875,4973000,GS
2018-12-28,137.78530883789062,163.02999877929688,165.9499969482422,162.02000427246094,165.63999938964844,4110500,GS
2018-12-31,141.18283081054688,167.0500030517578,167.1199951171875,163.77999877929688,163.77999877929688,4550000,GS
2019-01-02,145.3916473388672,172.02999877929688,172.25,163.35000610351562,164.3300018310547,3999400,GS
2019-01-03,143.26187133789062,169.50999450683594,171.77000427246094,168.2899932861328,170.66000366210938,4060200,GS
2019-01-04,147.9440155029297,175.0500030517578,176.0,171.10000610351562,172.99000549316406,3788300,GS
2019-01-07,148.7638397216797,176.02000427246094,177.8300018310547,172.27000427246094,175.22999572753906,3152100,GS
2019-01-08,148.21449279785156,175.3699951171875,178.10000610351562,172.89999389648438,177.77999877929688,2692700,GS
2019-01-09,149.1441650390625,176.47000122070312,177.69000244140625,174.91000366210938,176.10000610351562,3321400,GS
2019-01-10,148.7469024658203,176.0,178.07000732421875,175.5,175.66000366210938,2808700,GS
2019-01-11,149.5329132080078,176.92999267578125,177.0399932861328,172.4199981689453,175.10000610351562,3182700,GS
2019-01-14,151.04579162597656,178.72000122070312,179.5399932861328,174.10000610351562,174.52000427246094,3361700,GS
2019-01-15,152.0514678955078,179.91000366210938,179.99000549316406,176.39999389648438,178.32000732421875,2911800,GS
2019-01-16,166.562744140625,197.0800018310547,198.1499938964844,185.6000061035156,187.0,15194200,GS
2019-01-17,168.26150512695312,199.08999633789065,199.8000030517578,192.8300018310547,195.9499969482422,8177000,GS
2019-01-18,171.17727661132812,202.5399932861328,203.0,196.91000366210935,200.3800048828125,5650900,GS
2019-01-22,167.06983947753906,197.67999267578125,201.47000122070312,195.9199981689453,200.5,4648500,GS
2019-01-23,166.41058349609375,196.8999938964844,198.08999633789065,194.52999877929688,197.5500030517578,3410700,GS
2019-01-24,167.1712188720703,197.8000030517578,199.67999267578125,195.75999450683597,196.22000122070312,2631800,GS
2019-01-25,169.656005859375,200.7400054931641,201.19000244140625,199.4199981689453,199.8300018310547,3275000,GS
2019-01-28,168.79397583007812,199.72000122070312,200.07000732421875,197.1000061035156,197.9900054931641,2369600,GS
2019-01-29,169.45315551757812,200.5,201.97000122070312,197.8699951171875,199.0,2694100,GS
2019-01-30,171.1265411376953,202.47999572753903,203.2899932861328,199.6499938964844,200.8999938964844,2773300,GS
2019-01-31,167.34877014160156,198.00999450683597,202.3500061035156,196.9499969482422,200.1000061035156,5604500,GS
2019-02-01,166.10635375976562,196.5399932861328,199.63999938964844,196.5399932861328,198.0,3174200,GS
2019-02-04,167.10360717773438,197.72000122070312,197.75999450683597,194.7899932861328,195.8000030517578,2400200,GS
2019-02-05,167.34877014160156,198.00999450683597,199.3300018310547,196.8600006103516,198.1199951171875,2601000,GS
2019-02-06,166.17396545410156,196.6199951171875,199.05999755859372,195.8300018310547,197.17999267578125,2063100,GS
2019-02-07,163.1737060546875,193.07000732421875,195.8800048828125,191.0500030517578,195.27999877929688,2948800,GS
2019-02-08,161.9904327392578,191.6699981689453,192.6199951171875,188.22000122070312,191.72000122070312,2757500,GS
2019-02-11,161.70314025878906,191.3300018310547,193.32000732421875,191.07000732421875,192.8800048828125,2056500,GS
2019-02-12,164.37380981445312,194.4900054931641,195.6499938964844,193.0,193.0500030517578,2392900,GS
2019-02-13,164.54286193847656,194.69000244140625,198.77999877929688,194.6000061035156,195.9199981689453,2757300,GS
2019-02-14,162.71730041503906,192.52999877929688,194.1300048828125,189.44000244140625,192.2100067138672,2865000,GS
2019-02-15,167.7628631591797,198.5,198.88999938964844,193.1000061035156,193.2100067138672,3065400,GS
2019-02-19,167.90652465820312,198.6699981689453,199.05999755859372,195.6100006103516,196.66000366210935,2558200,GS
2019-02-20,167.8473663330078,198.6000061035156,199.3000030517578,197.50999450683597,198.72999572753903,2266000,GS
2019-02-21,165.95420837402344,196.3600006103516,199.4499969482422,195.0500030517578,198.97000122070312,2785900,GS
2019-02-22,165.65000915527344,196.0,197.75,195.1999969482422,196.6000061035156,2626600,GS
2019-02-25,167.8896026611328,198.6499938964844,201.5,197.7100067138672,198.0,3032200,GS
2019-02-26,168.10093688964844,198.8999938964844,200.55999755859372,196.5500030517578,198.47000122070312,2499800,GS
2019-02-27,168.10096740722656,198.1000061035156,199.88999938964844,197.1199951171875,198.5,1804200,GS
2019-02-28,166.91290283203125,196.6999969482422,198.3999938964844,196.00999450683597,198.0399932861328,2964300,GS
2019-03-01,168.185791015625,198.1999969482422,201.44000244140625,197.42999267578125,198.75,2580500,GS
2019-03-04,166.30194091796875,195.97999572753903,200.8300018310547,194.1499938964844,198.80999755859372,2683600,GS
2019-03-05,166.31893920898438,196.0,196.17999267578125,193.0,195.8500061035156,2338600,GS
2019-03-06,165.24972534179688,194.7400054931641,197.55999755859372,194.52999877929688,195.8999938964844,2247500,GS
2019-03-07,163.5780487060547,192.7700042724609,193.4499969482422,190.0800018310547,193.1300048828125,3567800,GS
2019-03-08,165.67401123046875,195.2400054931641,195.7700042724609,189.7100067138672,190.3999938964844,3162700,GS
2019-03-11,166.29345703125,195.97000122070312,198.97000122070312,195.72999572753903,197.22999572753903,2669000,GS
2019-03-12,166.85353088378906,196.6300048828125,197.3999938964844,195.69000244140625,196.0,1977400,GS
2019-03-13,167.379638671875,197.25,198.92999267578125,196.5200042724609,197.75,1904500,GS
2019-03-14,167.56631469726562,197.47000122070312,198.5,196.6999969482422,197.32000732421875,1482300,GS
2019-03-15,168.23670959472656,198.25999450683597,198.8500061035156,196.8500061035156,197.16000366210935,2985200,GS
2019-03-18,171.80911254882812,202.47000122070312,203.8500061035156,198.9199981689453,199.17999267578125,3354900,GS
2019-03-19,170.66360473632812,201.1199951171875,206.4499969482422,200.77999877929688,204.8800048828125,3284900,GS
2019-03-20,164.89332580566406,194.32000732421875,200.3300018310547,193.97000122070312,200.3300018310547,5033500,GS
2019-03-21,165.1139678955078,194.5800018310547,195.5500030517578,191.75,192.8999938964844,4031500,GS
2019-03-22,160.3450469970703,188.9600067138672,193.7100067138672,187.77999877929688,192.6699981689453,5703100,GS
2019-03-25,159.96316528320312,188.50999450683597,191.4499969482422,186.5,189.3300018310547,3751000,GS
2019-03-26,161.81304931640625,190.69000244140625,192.41000366210935,188.69000244140625,190.02999877929688,2910100,GS
2019-03-27,161.2529754638672,190.02999877929688,191.6100006103516,188.7400054931641,190.6000061035156,2343800,GS
2019-03-28,162.2288360595703,191.17999267578125,191.91000366210935,189.2899932861328,190.7400054931641,2343400,GS
2019-03-29,162.9162139892578,191.9900054931641,193.1100006103516,191.13999938964844,192.67999267578125,2632800,GS
2019-04-01,166.94683837890625,196.7400054931641,198.08999633789065,193.6100006103516,194.0,3562600,GS
2019-04-02,167.59176635742188,197.5,197.75999450683597,195.3999938964844,196.2400054931641,2247000,GS
2019-04-03,170.4429473876953,200.8600006103516,201.08999633789065,198.5399932861328,199.25,3227900,GS
2019-04-04,171.60549926757812,202.22999572753903,204.2899932861328,200.5,200.8000030517578,2582300,GS
2019-04-05,171.7327880859375,202.3800048828125,205.5,202.05999755859372,203.3800048828125,2447100,GS
2019-04-08,171.86854553222656,202.5399932861328,203.6300048828125,201.17999267578125,202.7899932861328,1891500,GS
2019-04-09,170.23928833007812,200.6199951171875,201.58999633789065,198.8600006103516,201.22999572753903,2400900,GS
2019-04-10,172.24188232421875,202.97999572753903,203.1699981689453,200.2700042724609,201.8000030517578,1907100,GS
2019-04-11,172.11465454101562,202.8300018310547,205.4499969482422,201.57000732421875,204.22999572753903,2802100,GS
2019-04-12,176.36593627929688,207.83999633789065,209.97000122070312,206.3699951171875,207.0,5096600,GS
2019-04-15,169.63681030273438,199.91000366210935,205.7400054931641,199.6999969482422,204.1100006103516,6617200,GS
2019-04-16,171.27456665039062,201.83999633789065,202.94000244140625,199.2400054931641,199.6199951171875,4852600,GS
2019-04-17,176.4168701171875,207.8999938964844,208.5,201.77999877929688,201.9600067138672,4195300,GS
2019-04-18,174.7282257080078,205.91000366210935,207.8600006103516,205.1499938964844,207.08999633789065,2874300,GS
2019-04-22,173.61659240722656,204.6000061035156,205.58999633789065,204.13999938964844,205.1199951171875,1591400,GS
2019-04-23,173.22621154785156,204.13999938964844,205.19000244140625,202.7400054931641,204.25,2120900,GS
2019-04-24,170.17141723632812,200.5399932861328,203.5200042724609,199.72999572753903,203.0,4606100,GS
2019-04-25,170.9011993408203,201.3999938964844,202.55999755859372,199.1000061035156,199.6999969482422,2075300,GS
2019-04-26,172.32676696777344,203.0800018310547,203.1199951171875,200.32000732421875,201.72999572753903,1543100,GS
2019-04-29,175.58522033691406,206.9199981689453,208.0,203.2700042724609,203.5,2997000,GS
2019-04-30,174.73670959472656,205.9199981689453,207.9900054931641,204.1499938964844,206.94000244140625,1833000,GS
2019-05-01,173.72691345214844,204.72999572753903,208.41000366210935,204.02999877929688,206.3999938964844,1981800,GS
2019-05-02,173.94757080078125,204.9900054931641,206.22000122070312,203.1199951171875,204.42999267578125,1514700,GS
2019-05-03,176.0944061279297,207.5200042724609,208.75,205.6699981689453,206.00999450683597,1897600,GS
2019-05-06,175.16944885253906,206.42999267578125,206.97999572753903,201.7100067138672,202.8000030517578,1927800,GS
2019-05-07,171.94491577148438,202.6300048828125,204.0,201.00999450683597,203.33999633789065,2839500,GS
2019-05-08,170.51931762695312,200.9499969482422,203.1999969482422,200.8000030517578,201.3999938964844,1817600,GS
2019-05-09,171.09632873535156,201.6300048828125,202.22000122070312,197.91000366210935,199.50999450683597,2333400,GS
2019-05-10,171.45274353027344,202.0500030517578,202.1000061035156,198.9900054931641,200.97999572753903,2089400,GS
2019-05-13,165.4449005126953,194.97000122070312,197.8999938964844,194.0,197.8999938964844,3605600,GS
2019-05-14,166.55653381347656,196.27999877929688,198.1300048828125,194.8999938964844,194.9900054931641,2463300,GS
2019-05-15,166.6583709716797,196.3999938964844,197.58999633789065,193.4199981689453,194.63999938964844,2271100,GS
2019-05-16,168.9834747314453,199.13999938964844,200.0,196.6199951171875,196.6300048828125,2008100,GS
2019-05-17,167.53237915039062,197.42999267578125,199.08999633789065,196.3000030517578,196.3000030517578,1928300,GS
2019-05-20,167.3711700439453,197.2400054931641,197.77999877929688,195.57000732421875,197.08999633789065,2483400,GS
2019-05-21,168.95797729492188,199.1100006103516,199.32000732421875,198.0,198.66000366210935,2327600,GS
2019-05-22,165.91163635253906,195.5200042724609,198.47999572753903,195.4600067138672,197.44000244140625,2427200,GS
2019-05-23,162.89923095703125,191.97000122070312,193.0,189.55999755859372,193.0,3184100,GS
2019-05-24,163.77320861816406,193.0,194.07000732421875,191.67999267578125,192.88999938964844,1637200,GS
2019-05-28,160.75234985351562,189.44000244140625,193.30999755859372,189.38999938964844,192.0,3040000,GS
2019-05-29,160.29205322265625,188.0500030517578,188.6499938964844,184.9199981689453,187.7400054931641,2815800,GS
2019-05-30,159.71243286132812,187.3699951171875,189.3699951171875,186.00999450683597,188.08999633789065,1919300,GS
2019-05-31,155.55274963378906,182.4900054931641,184.88999938964844,182.30999755859372,184.7700042724609,2640100,GS
2019-06-03,156.14942932128906,183.19000244140625,183.4900054931641,180.72999572753903,181.6999969482422,2857800,GS
2019-06-04,161.85194396972656,189.8800048828125,189.9900054931641,185.7100067138672,186.17999267578125,2420800,GS
2019-06-05,160.62451171875,188.44000244140625,190.16000366210935,187.00999450683597,190.1000061035156,1967800,GS
2019-06-06,161.79225158691406,189.80999755859372,190.7400054931641,187.30999755859372,188.05999755859372,1653500,GS
2019-06-07,161.79225158691406,189.80999755859372,190.6100006103516,188.5200042724609,189.8800048828125,1838600,GS
2019-06-10,165.466064453125,194.1199951171875,197.0,191.3999938964844,191.3999938964844,2372000,GS
2019-06-11,165.98602294921875,194.72999572753903,196.1199951171875,193.50999450683597,195.3000030517578,1632200,GS
2019-06-12,162.14175415039062,190.22000122070312,194.0500030517578,189.8300018310547,193.6100006103516,2059400,GS
2019-06-13,163.190185546875,191.4499969482422,192.25,190.07000732421875,190.41000366210935,1411400,GS
2019-06-14,163.3691864013672,191.66000366210935,192.1699981689453,189.30999755859372,191.2899932861328,1403900,GS
2019-06-17,162.6616973876953,190.8300018310547,193.22999572753903,190.7400054931641,192.0200042724609,1155600,GS
2019-06-18,166.1991424560547,194.97999572753903,197.1300048828125,190.6699981689453,190.6699981689453,2363000,GS
2019-06-19,166.76168823242188,195.63999938964844,197.6100006103516,194.7899932861328,195.3500061035156,2196800,GS
2019-06-20,166.81285095214844,195.6999969482422,198.19000244140625,193.6100006103516,197.5,2749300,GS
2019-06-21,167.01744079589844,195.94000244140625,198.33999633789065,193.97000122070312,195.33999633789065,3365500,GS
2019-06-24,168.33863830566406,197.4900054931641,199.3500061035156,196.02999877929688,196.52999877929688,2069800,GS
2019-06-25,167.1197052001953,196.05999755859372,197.5200042724609,194.00999450683597,197.5,1828300,GS
2019-06-26,167.92950439453125,197.00999450683597,197.8699951171875,196.1199951171875,196.5,1649900,GS
2019-06-27,169.89852905273438,199.32000732421875,199.6100006103516,196.75999450683597,197.57000732421875,2239200,GS
2019-06-28,174.3990936279297,204.6000061035156,205.83999633789065,202.94000244140625,203.5,4854900,GS
2019-07-01,176.3254852294922,206.8600006103516,209.8500061035156,205.7400054931641,208.0,2465700,GS
2019-07-02,175.5753936767578,205.97999572753903,206.30999755859372,204.16000366210935,205.3999938964844,1621400,GS
2019-07-03,175.6265411376953,206.0399932861328,207.3999938964844,205.22999572753903,207.3000030517578,978800,GS
2019-07-05,177.21200561523438,207.8999938964844,208.75999450683597,206.1999969482422,206.8600006103516,1511400,GS
2019-07-08,175.3793487548828,205.75,207.25,204.7100067138672,206.3600006103516,1853900,GS
2019-07-09,177.10121154785156,207.7700042724609,207.94000244140625,203.5399932861328,203.75,1812100,GS
2019-07-10,175.56689453125,205.97000122070312,208.9900054931641,205.6499938964844,207.17999267578125,1779800,GS
2019-07-11,180.1527862548828,211.3500061035156,212.58999633789065,206.0,206.1999969482422,3691600,GS
2019-07-12,182.36045837402344,213.94000244140625,214.19000244140625,210.7899932861328,212.0,2626000,GS
2019-07-15,180.34878540039065,211.5800018310547,214.6000061035156,209.7899932861328,214.1100006103516,2600200,GS
2019-07-16,183.70718383789065,215.5200042724609,217.3300018310547,212.5500030517578,214.8000030517578,5283700,GS
2019-07-17,181.8148956298828,213.3000030517578,215.77999877929688,213.16000366210935,213.8300018310547,2583500,GS
2019-07-18,182.85487365722656,214.5200042724609,215.8300018310547,211.75,212.7100067138672,2858100,GS
2019-07-19,182.00245666503903,213.5200042724609,215.7700042724609,213.3500061035156,214.0200042724609,1822300,GS
2019-07-22,182.4115447998047,214.0,214.8600006103516,212.30999755859372,213.3999938964844,1907100,GS
2019-07-23,187.0400238037109,219.42999267578125,220.0,214.9499969482422,214.9499969482422,3330600,GS
2019-07-24,189.25631713867188,222.02999877929688,222.08999633789065,218.6300048828125,219.25,3180000,GS
2019-07-25,187.5088653564453,219.97999572753903,221.7700042724609,218.22999572753903,221.7700042724609,2776700,GS
2019-07-26,189.35006713867188,222.13999938964844,222.2400054931641,220.3699951171875,220.4499969482422,2304500,GS
2019-07-29,187.7987060546875,220.32000732421875,222.1300048828125,220.1999969482422,221.0,1372800,GS
2019-07-30,188.71925354003903,221.3999938964844,221.9900054931641,217.3300018310547,218.4900054931641,1644600,GS
2019-07-31,187.63674926757807,220.1300048828125,221.97999572753903,219.00999450683597,221.2400054931641,1991100,GS
2019-08-01,180.3658447265625,211.6000061035156,219.9499969482422,210.75999450683597,219.3500061035156,3070100,GS
2019-08-02,178.46498107910156,209.3699951171875,211.5800018310547,205.30999755859372,211.5800018310547,2503000,GS
2019-08-05,171.91017150878906,201.67999267578125,205.82000732421875,199.5800018310547,205.82000732421875,2794200,GS
2019-08-06,175.6009979248047,206.00999450683597,206.07000732421875,200.88999938964844,203.55999755859372,2349400,GS
2019-08-07,175.3708953857422,205.7400054931641,205.9600067138672,199.0500030517578,201.1100006103516,2454200,GS
2019-08-08,176.44482421875,207.0,207.8000030517578,203.5399932861328,207.1699981689453,2342200,GS
2019-08-09,176.35960388183594,206.8999938964844,208.3000030517578,203.8600006103516,205.6199951171875,1790100,GS
2019-08-12,171.77377319335938,201.5200042724609,204.1499938964844,200.47999572753903,203.27999877929688,1479300,GS
2019-08-13,173.9814910888672,204.1100006103516,206.6000061035156,200.22999572753903,201.50999450683597,2115900,GS
2019-08-14,166.69351196289062,195.55999755859372,199.91000366210935,195.05999755859372,199.8000030517578,3025100,GS
2019-08-15,167.22198486328125,196.17999267578125,196.97000122070312,193.7100067138672,195.91000366210935,1981900,GS
2019-08-16,169.98373413085938,199.4199981689453,200.6699981689453,197.0,197.02999877929688,1878700,GS
2019-08-19,172.35337829589844,202.1999969482422,204.4499969482422,201.82000732421875,203.80999755859372,1646100,GS
2019-08-20,170.46109008789062,199.97999572753903,201.9900054931641,199.6999969482422,200.2100067138672,1545600,GS
2019-08-21,171.05772399902344,200.67999267578125,203.0200042724609,200.1699981689453,202.7400054931641,1160800,GS
2019-08-22,172.5409393310547,202.4199981689453,203.4499969482422,200.91000366210935,202.27999877929688,1275900,GS
2019-08-23,167.2390594482422,196.1999969482422,201.8800048828125,195.19000244140625,200.80999755859372,2200500,GS
2019-08-26,170.17979431152344,199.6499938964844,199.7100067138672,198.0,198.2700042724609,1441900,GS
2019-08-27,168.83302307128906,198.07000732421875,200.8600006103516,196.5,200.3300018310547,1513300,GS
2019-08-28,170.83615112304688,200.4199981689453,201.47000122070312,196.25,196.57000732421875,1437800,GS
2019-08-29,174.49868774414062,203.44000244140625,204.3699951171875,201.3600006103516,201.3600006103516,1816800,GS
2019-08-30,174.90184020996094,203.91000366210935,205.2100067138672,203.00999450683597,204.8500061035156,1529600,GS
2019-09-03,170.6645965576172,198.97000122070312,201.6100006103516,196.5800018310547,201.1000061035156,2633600,GS
2019-09-04,173.03192138671875,201.72999572753903,202.1000061035156,200.0500030517578,201.4900054931641,1720600,GS
2019-09-05,177.59512329101562,207.0500030517578,208.92999267578125,205.0399932861328,205.2700042724609,2237900,GS
2019-09-06,177.7323455810547,207.2100067138672,208.25,205.57000732421875,207.05999755859372,1438800,GS
2019-09-09,181.82376098632807,211.97999572753903,213.8800048828125,208.44000244140625,209.22000122070312,2734500,GS
2019-09-10,184.95458984375,215.6300048828125,217.08999633789065,213.22000122070312,213.5,2615800,GS
2019-09-11,185.95811462402344,216.8000030517578,216.8500061035156,213.3600006103516,215.2100067138672,1886300,GS
2019-09-12,187.6221160888672,218.7400054931641,220.75999450683597,215.1499938964844,216.3800048828125,2913800,GS
2019-09-13,188.61708068847656,219.8999938964844,221.5,219.1999969482422,220.3500061035156,2722400,GS
2019-09-16,186.318359375,217.22000122070312,219.3300018310547,216.32000732421875,217.82000732421875,2205500,GS
2019-09-17,185.1947021484375,215.91000366210935,216.13999938964844,212.5399932861328,215.8000030517578,2429100,GS
2019-09-18,186.19827270507807,217.0800018310547,217.88999938964844,213.3000030517578,214.8300018310547,2474900,GS
2019-09-19,184.6114196777344,215.22999572753903,217.92999267578125,215.05999755859372,217.5800018310547,1596200,GS
2019-09-20,183.33338928222656,213.7400054931641,216.67999267578125,213.6300048828125,214.66000366210935,5458900,GS
2019-09-23,183.09326171875,213.4600067138672,214.1100006103516,211.55999755859372,212.8500061035156,1485500,GS
2019-09-24,178.19552612304688,207.75,214.1999969482422,206.8000030517578,214.0399932861328,2837600,GS
2019-09-25,180.15115356445312,210.02999877929688,211.08999633789065,207.4499969482422,207.9600067138672,1593400,GS
2019-09-26,178.59869384765625,208.22000122070312,209.97000122070312,208.1100006103516,209.0500030517578,1685500,GS
2019-09-27,179.24195861816406,208.97000122070312,210.5500030517578,208.08999633789065,209.8500061035156,1530900,GS
2019-09-30,177.74952697753906,207.22999572753903,209.7100067138672,206.8300018310547,209.7100067138672,1794500,GS
2019-10-01,173.8553466796875,202.69000244140625,209.3800048828125,202.6100006103516,207.00999450683597,3156200,GS
2019-10-02,170.0469970703125,198.25,201.8800048828125,197.6000061035156,201.69000244140625,3386800,GS
2019-10-03,169.1807098388672,197.2400054931641,198.3699951171875,193.9900054931641,197.6100006103516,2914500,GS
2019-10-04,172.23419189453125,200.8000030517578,201.22999572753903,196.0399932861328,196.9900054931641,3021100,GS
2019-10-07,171.89111328125,200.3999938964844,202.52999877929688,199.47000122070312,200.7899932861328,2202200,GS
2019-10-08,169.29220581054688,197.3699951171875,198.9499969482422,195.9199981689453,197.6000061035156,2654900,GS
2019-10-09,168.84616088867188,196.8500061035156,198.97999572753903,196.67999267578125,198.19000244140625,2443500,GS
2019-10-10,171.4365234375,199.8699951171875,201.32000732421875,197.5399932861328,197.58999633789065,2108000,GS
2019-10-11,175.5623016357422,204.67999267578125,207.2899932861328,203.72000122070312,203.72000122070312,3334300,GS
2019-10-14,176.54010009765625,205.82000732421875,206.1699981689453,202.9199981689453,203.8300018310547,2286100,GS
2019-10-15,177.0890655517578,206.4600067138672,208.2400054931641,198.6100006103516,202.0,8241900,GS
2019-10-16,177.91250610351562,207.4199981689453,208.6199951171875,206.1000061035156,206.1699981689453,3405800,GS
2019-10-17,177.0890655517578,206.4600067138672,208.92999267578125,204.38999938964844,208.2899932861328,2876500,GS
2019-10-18,177.14051818847656,206.5200042724609,208.05999755859372,204.9900054931641,204.9900054931641,2207000,GS
2019-10-21,179.48219299316406,209.25,210.8600006103516,207.67999267578125,208.6699981689453,1934900,GS
2019-10-22,179.7823486328125,209.6000061035156,211.6499938964844,208.30999755859372,209.58999633789065,1868000,GS
2019-10-23,181.2576904296875,211.32000732421875,212.0200042724609,209.0,209.22000122070312,1574500,GS
2019-10-24,181.02606201171875,211.0500030517578,213.1499938964844,209.77999877929688,211.6100006103516,1266500,GS
2019-10-25,183.75369262695312,214.22999572753903,215.4199981689453,210.17999267578125,210.17999267578125,2602100,GS
2019-10-28,186.77294921875,217.75,218.9199981689453,215.69000244140625,216.32000732421875,2707800,GS
2019-10-29,186.67860412597656,217.63999938964844,219.27999877929688,216.4499969482422,217.22000122070312,2030800,GS
2019-10-30,185.10891723632807,215.80999755859372,217.0500030517578,213.80999755859372,217.0200042724609,1584900,GS
2019-10-31,183.024658203125,213.3800048828125,215.3600006103516,211.32000732421875,215.1499938964844,1876200,GS
2019-11-01,186.46417236328125,217.38999938964844,217.88999938964844,214.75,215.25999450683597,2112300,GS
2019-11-04,188.5913543701172,219.8699951171875,220.69000244140625,218.57000732421875,219.6999969482422,2538100,GS
2019-11-05,187.53631591796875,218.63999938964844,221.77999877929688,218.47000122070312,220.8000030517578,2525100,GS
2019-11-06,187.34762573242188,218.4199981689453,219.07000732421875,216.5500030517578,218.00999450683597,1863000,GS
2019-11-07,191.5248260498047,223.2899932861328,224.7700042724609,220.41000366210935,220.7700042724609,3748600,GS
2019-11-08,191.1988525390625,222.91000366210935,223.22999572753903,221.1000061035156,223.0,1610800,GS
2019-11-11,187.87083435058597,219.02999877929688,221.41000366210935,218.5200042724609,220.8999938964844,2754500,GS
2019-11-12,189.0545196533203,220.41000366210935,221.1100006103516,217.92999267578125,218.55999755859372,1891600,GS
2019-11-13,188.11959838867188,219.32000732421875,219.83999633789065,217.00999450683597,218.38999938964844,1756000,GS
2019-11-14,188.21389770507807,219.42999267578125,220.47000122070312,218.02999877929688,218.7899932861328,1483100,GS
2019-11-15,188.91726684570312,220.25,221.08999633789065,219.0399932861328,220.0,1693100,GS
2019-11-18,188.4712677001953,219.72999572753903,219.9499969482422,218.0399932861328,219.72999572753903,1603400,GS
2019-11-19,188.73715209960935,220.0399932861328,220.67999267578125,218.30999755859372,220.55999755859372,1817100,GS
2019-11-20,186.91018676757807,217.91000366210935,219.47000122070312,216.3999938964844,218.3600006103516,2177700,GS
2019-11-21,187.18467712402344,218.22999572753903,219.32000732421875,216.82000732421875,218.6000061035156,1677700,GS
2019-11-22,188.9430084228516,220.27999877929688,220.7100067138672,218.0,218.0,1529100,GS
2019-11-25,191.0616455078125,222.75,223.9499969482422,220.88999938964844,220.88999938964844,2181800,GS
2019-11-26,190.8043212890625,222.4499969482422,222.75999450683597,221.1100006103516,222.67999267578125,1926300,GS
2019-11-27,191.2332000732422,222.9499969482422,224.27999877929688,221.8600006103516,223.4499969482422,1614600,GS
2019-11-29,190.9312896728516,221.3500061035156,222.0,220.41000366210935,220.8800048828125,770400,GS
2019-12-02,187.73114013671875,217.63999938964844,221.8000030517578,217.0800018310547,220.97000122070312,2118500,GS
2019-12-03,183.0732269287109,212.2400054931641,215.42999267578125,210.0,215.42999267578125,3207100,GS
2019-12-04,186.2647247314453,215.94000244140625,216.9900054931641,212.3800048828125,213.5399932861328,1583600,GS
2019-12-05,187.29983520507807,217.13999938964844,217.6300048828125,215.4199981689453,217.1499938964844,1329300,GS
2019-12-06,193.7433013916016,224.6100006103516,225.3999938964844,218.82000732421875,219.9499969482422,4229400,GS
2019-12-09,191.32806396484372,221.80999755859372,224.6499938964844,221.7700042724609,224.6100006103516,2134600,GS
2019-12-10,191.3884735107422,221.8800048828125,222.8800048828125,220.5500030517578,221.6699981689453,1854100,GS
2019-12-11,190.79327392578125,221.19000244140625,222.8500061035156,220.83999633789065,222.25,1778600,GS
2019-12-12,194.98538208007807,226.0500030517578,226.77999877929688,220.6000061035156,221.91000366210935,2974300,GS
2019-12-13,194.07969665527344,225.0,227.9900054931641,223.6999969482422,226.72000122070312,1908200,GS
2019-12-16,196.70193481445312,228.0399932861328,230.6999969482422,227.8699951171875,228.5,3218400,GS
2019-12-17,199.38449096679688,231.1499938964844,232.07000732421875,228.8000030517578,230.0,3590000,GS
2019-12-18,198.7807464599609,230.4499969482422,232.1999969482422,229.94000244140625,231.97000122070312,2280800,GS
2019-12-19,198.3408203125,229.94000244140625,231.38999938964844,228.9600067138672,230.9499969482422,2418100,GS
2019-12-20,197.46961975097656,228.92999267578125,231.2899932861328,228.6199951171875,230.9600067138672,3715500,GS
2019-12-23,197.60763549804688,229.08999633789065,230.47999572753903,228.41000366210935,229.66000366210935,1670400,GS
2019-12-24,198.31495666503903,229.91000366210935,229.9499969482422,228.3699951171875,228.97999572753903,467700,GS
2019-12-26,199.4362945556641,231.2100067138672,232.1999969482422,229.9900054931641,230.25999450683597,1704000,GS
2019-12-27,198.96188354492188,230.66000366210935,232.2100067138672,230.47000122070312,231.80999755859372,1343900,GS
2019-12-30,198.22006225585935,229.8000030517578,231.67999267578125,229.5,231.67999267578125,1494500,GS
2019-12-31,198.3321990966797,229.92999267578125,229.97000122070312,228.6699981689453,229.7100067138672,1447200,GS
2020-01-02,202.1189117431641,234.32000732421875,234.63999938964844,230.16000366210935,231.0,3736300,GS
2020-01-03,199.7554473876953,231.5800018310547,232.6100006103516,230.3000030517578,231.6000061035156,2274500,GS
2020-01-06,201.79977416992188,233.9499969482422,234.0200042724609,229.4900054931641,229.92999267578125,3329300,GS
2020-01-07,203.1281280517578,235.4900054931641,237.7700042724609,234.75999450683597,235.0,5255200,GS
2020-01-08,205.08616638183597,237.75999450683597,239.75,235.47999572753903,235.67999267578125,3564700,GS
2020-01-09,209.2610321044922,242.6000061035156,243.3999938964844,239.82000732421875,241.33999633789065,3980700,GS
2020-01-10,208.83839416503903,242.1100006103516,243.38999938964844,241.38999938964844,242.75,2248100,GS
2020-01-13,211.51239013671875,245.2100067138672,246.1100006103516,243.0,244.44000244140625,3359200,GS
2020-01-14,211.90049743652344,245.66000366210935,248.5200042724609,244.6000061035156,245.32000732421875,4302800,GS
2020-01-15,211.51239013671875,245.2100067138672,249.5,239.16000366210935,242.0,5411200,GS
2020-01-16,215.402587890625,249.72000122070312,249.82000732421875,246.22999572753903,247.00999450683597,3968400,GS
2020-01-17,215.1782989501953,249.4600067138672,250.4600067138672,248.0,250.22999572753903,3108400,GS
2020-01-21,211.9350128173828,245.6999969482422,248.8500061035156,245.6000061035156,247.2100067138672,2492400,GS
2020-01-22,213.0994873046875,247.0500030517578,248.5200042724609,246.33999633789065,246.6100006103516,2030900,GS
2020-01-23,211.83151245117188,245.5800018310547,247.0,242.8800048828125,244.5,2806800,GS
2020-01-24,208.6745147705078,241.9199981689453,245.7100067138672,240.6000061035156,245.07000732421875,2877400,GS
2020-01-27,205.4139709472656,238.13999938964844,238.9900054931641,235.00999450683597,236.3699951171875,2506200,GS
2020-01-28,209.24380493164065,242.5800018310547,243.5800018310547,238.0500030517578,239.4900054931641,3123000,GS
2020-01-29,207.12181091308597,240.1199951171875,246.5,239.57000732421875,244.5200042724609,3711600,GS
2020-01-30,210.5807647705078,244.1300048828125,244.33999633789065,236.72999572753903,237.69000244140625,3261700,GS
2020-01-31,205.07752990722656,237.75,242.88999938964844,236.8800048828125,241.9900054931641,3482800,GS
2020-02-03,206.16436767578125,239.00999450683597,242.38999938964844,238.0500030517578,238.3600006103516,2733000,GS
2020-02-04,208.69174194335935,241.94000244140625,243.7400054931641,241.5500030517578,242.8800048828125,3052500,GS
2020-02-05,210.7274475097656,244.3000030517578,245.1300048828125,243.0,244.9900054931641,3126600,GS
2020-02-06,208.5882568359375,241.82000732421875,245.7700042724609,241.17999267578125,245.3500061035156,2225600,GS
2020-02-07,205.29318237304688,238.0,240.5200042724609,236.5500030517578,239.75,3006500,GS
2020-02-10,204.7411346435547,237.3600006103516,237.8699951171875,235.4600067138672,237.3999938964844,2591300,GS
2020-02-11,203.96484375,236.4600067138672,239.5500030517578,236.22000122070312,239.0,2238800,GS
2020-02-12,205.85385131835935,238.6499938964844,241.17999267578125,237.72000122070312,238.00999450683597,2119200,GS
2020-02-13,205.5950927734375,238.3500061035156,238.97000122070312,236.57000732421875,237.8500061035156,1461300,GS
2020-02-14,204.49961853027344,237.0800018310547,239.00999450683597,236.22999572753903,237.94000244140625,1718700,GS
2020-02-18,201.16146850585935,233.2100067138672,237.07000732421875,231.1999969482422,236.5500030517578,2736500,GS
2020-02-19,204.71527099609372,237.3300018310547,237.8000030517578,233.27999877929688,235.0,2207100,GS
2020-02-20,200.74742126464844,232.72999572753903,236.8999938964844,231.25,236.41000366210935,3183700,GS
2020-02-21,198.9273834228516,230.6199951171875,231.8000030517578,228.3699951171875,230.91000366210935,3081600,GS
2020-02-24,193.68292236328125,224.5399932861328,226.69000244140625,222.5399932861328,223.22999572753903,4139400,GS
2020-02-25,187.70529174804688,217.6100006103516,225.8699951171875,215.88999938964844,224.77999877929688,5343100,GS
2020-02-26,186.1267547607422,215.77999877929688,220.0,214.75999450683597,218.6999969482422,4171100,GS
2020-02-27,177.42332458496094,205.69000244140625,213.47999572753903,205.3699951171875,210.4900054931641,5848200,GS
2020-02-28,174.2383575439453,200.7700042724609,202.25,194.8500061035156,199.08999633789065,6727100,GS
2020-03-02,181.7886657714844,209.47000122070312,209.6199951171875,197.6300048828125,201.41000366210935,5285500,GS
2020-03-03,176.5467987060547,203.42999267578125,211.7899932861328,202.1199951171875,209.0,5677200,GS
2020-03-04,181.1551055908203,208.7400054931641,208.9199981689453,202.6999969482422,205.83999633789065,3520400,GS
2020-03-05,172.51998901367188,198.7899932861328,203.47000122070312,196.9499969482422,201.3300018310547,4151500,GS
2020-03-06,167.36497497558594,192.8500061035156,196.3000030517578,189.27999877929688,190.67999267578125,5071900,GS
2020-03-09,149.9732208251953,172.80999755859375,179.25,170.16000366210938,173.5800018310547,6443000,GS
2020-03-10,159.98822021484375,184.3500061035156,185.3999938964844,173.2899932861328,181.6199951171875,6803900,GS
2020-03-11,149.17486572265625,171.88999938964844,180.7700042724609,170.97000122070312,178.47999572753906,5314000,GS
2020-03-12,130.76768493652344,150.67999267578125,166.75,150.0,160.0,8357700,GS
2020-03-13,153.75704956054688,177.1699981689453,177.55999755859375,152.35000610351562,162.82000732421875,6368400,GS
2020-03-16,134.2217254638672,154.66000366210938,169.5399932861328,150.0,150.22999572753906,6888000,GS
2020-03-17,137.7018280029297,158.6699981689453,166.74000549316406,150.0,157.0,6876300,GS
2020-03-18,121.51641845703124,140.02000427246094,155.97000122070312,135.41000366210938,150.0,9543200,GS
2020-03-19,129.73495483398438,149.49000549316406,152.49000549316406,130.85000610351562,137.3800048828125,6548200,GS
2020-03-20,120.11919403076172,138.41000366210938,149.19000244140625,138.2899932861328,148.99000549316406,7561300,GS
2020-03-23,117.13378143310548,134.97000122070312,141.94000244140625,133.25999450683594,136.02999877929688,5472600,GS
2020-03-24,133.30186462402344,153.60000610351562,153.89999389648438,143.6300048828125,144.32000732421875,6647400,GS
2020-03-25,134.62965393066406,155.1300048828125,162.2100067138672,145.32000732421875,154.60000610351562,8587800,GS
2020-03-26,143.8809356689453,165.7899932861328,167.66000366210938,154.30999755859375,156.3699951171875,6762200,GS
2020-03-27,137.41542053222656,158.33999633789062,163.72999572753906,157.0,159.0800018310547,4186700,GS
2020-03-30,138.5262908935547,159.6199951171875,160.42999267578125,153.17999267578125,158.52000427246094,4152800,GS
2020-03-31,134.16098022460938,154.58999633789062,161.10000610351562,153.72000122070312,158.1300048828125,3588200,GS
2020-04-01,126.08999633789062,145.2899932861328,149.57000732421875,145.0,146.10000610351562,4689100,GS
2020-04-02,130.11680603027344,149.92999267578125,150.4499969482422,141.6699981689453,143.02000427246094,4446900,GS
2020-04-03,127.51326751708984,146.92999267578125,150.9199981689453,145.22999572753906,149.1999969482422,2801600,GS
2020-04-06,137.31996154785156,158.22999572753906,158.92999267578125,153.77000427246094,155.47000122070312,4689400,GS
2020-04-07,144.08053588867188,166.02000427246094,169.13999938964844,162.4499969482422,166.0,4953500,GS
2020-04-08,153.5748291015625,176.9600067138672,178.10000610351562,168.5500030517578,168.5500030517578,5194800,GS
2020-04-09,159.91012573242188,184.25999450683597,187.3300018310547,179.77000427246094,180.5800018310547,6445800,GS
2020-04-13,155.50146484375,179.17999267578125,184.97000122070312,179.1300048828125,183.8500061035156,4774300,GS
2020-04-14,154.67698669433594,178.22999572753906,183.3800048828125,174.5399932861328,182.3500061035156,4149600,GS
2020-04-15,154.9286651611328,178.52000427246094,181.67999267578125,169.14999389648438,170.6300048828125,6042700,GS
2020-04-16,153.6442413330078,177.0399932861328,178.44000244140625,172.38999938964844,177.22000122070312,4662200,GS
2020-04-17,159.24188232421875,183.4900054931641,185.27999877929688,178.2899932861328,183.4900054931641,5426700,GS
2020-04-20,156.56019592285156,180.3999938964844,186.32000732421875,178.02000427246094,179.6999969482422,4674800,GS
2020-04-21,150.841064453125,173.80999755859375,179.1999969482422,173.66000366210938,175.44000244140625,3819000,GS
2020-04-22,152.72433471679688,175.97999572753906,178.17999267578125,174.47000122070312,177.5,2314500,GS
2020-04-23,151.91722106933594,175.0500030517578,179.07000732421875,174.4499969482422,177.0,2013300,GS
2020-04-24,153.60955810546875,177.0,177.9499969482422,173.49000549316406,177.0,2024400,GS
2020-04-27,159.2852783203125,183.5399932861328,184.25,178.72000122070312,179.10000610351562,2743100,GS
2020-04-28,162.29672241210938,187.00999450683597,190.4199981689453,184.8699951171875,189.16000366210935,3344700,GS
2020-04-29,164.91763305664062,190.02999877929688,193.72000122070312,189.57000732421875,192.6100006103516,3086300,GS
2020-04-30,159.18116760253906,183.4199981689453,187.5500030517578,182.8999938964844,186.0,2695400,GS
2020-05-01,153.69635009765625,177.10000610351562,179.60000610351562,176.64999389648438,179.0,2650200,GS
2020-05-04,152.7677459716797,176.02999877929688,176.30999755859375,171.72000122070312,175.0,2990100,GS
2020-05-05,154.7377166748047,178.3000030517578,182.6000061035156,178.13999938964844,179.10000610351562,3272600,GS
2020-05-06,153.54010009765625,176.9199981689453,181.1999969482422,175.2100067138672,179.67999267578125,2408700,GS
2020-05-07,158.2265167236328,182.32000732421875,183.3800048828125,179.17999267578125,179.17999267578125,2480100,GS
2020-05-08,160.89080810546875,185.38999938964844,185.91000366210935,182.7400054931641,185.02999877929688,2277500,GS
2020-05-11,158.9554443359375,183.16000366210935,184.8500061035156,181.25999450683597,182.5399932861328,2212200,GS
2020-05-12,153.79180908203125,177.2100067138672,184.3000030517578,176.75,183.88999938964844,3549200,GS
2020-05-13,149.0967254638672,171.8000030517578,176.8800048828125,170.75999450683594,175.66000366210938,3445300,GS
2020-05-14,151.396484375,174.4499969482422,174.77999877929688,165.36000061035156,169.0399932861328,4176700,GS
2020-05-15,149.15744018554688,171.8699951171875,174.08999633789062,170.5800018310547,173.47999572753906,2867800,GS
2020-05-18,157.8446502685547,181.8800048828125,183.1000061035156,175.24000549316406,177.7100067138672,4505800,GS
2020-05-19,154.32986450195312,177.8300018310547,182.19000244140625,177.72000122070312,180.55999755859372,2210500,GS
2020-05-20,157.4628143310547,181.44000244140625,183.8300018310547,180.3000030517578,180.9499969482422,2599900,GS
2020-05-21,156.29989624023438,180.10000610351562,181.1699981689453,177.67999267578125,180.1999969482422,2153500,GS
2020-05-22,156.15231323242188,179.92999267578125,180.63999938964844,178.05999755859375,180.02999877929688,2176400,GS
2020-05-26,170.1507568359375,196.05999755859372,197.1000061035156,185.22000122070312,185.6300048828125,5971200,GS
2020-05-27,181.9535217285156,209.66000366210935,210.7100067138672,200.00999450683597,203.0,8182100,GS
2020-05-28,174.62884521484375,201.22000122070312,211.30999755859372,201.2100067138672,210.83999633789065,4886100,GS
2020-05-29,171.58987426757812,196.4900054931641,200.9199981689453,194.6499938964844,197.22999572753903,3822600,GS
2020-06-01,174.5939178466797,199.92999267578125,201.7700042724609,195.1199951171875,197.30999755859372,2230800,GS
2020-06-02,178.2703857421875,204.13999938964844,206.5,201.32000732421875,203.7700042724609,4128700,GS
2020-06-03,183.88558959960935,210.57000732421875,211.92999267578125,206.42999267578125,208.4900054931641,3471900,GS
2020-06-04,187.5970001220703,214.82000732421875,214.9900054931641,207.9600067138672,208.7899932861328,3522300,GS
2020-06-05,190.30416870117188,217.9199981689453,222.97999572753903,217.66000366210935,222.0,4737600,GS
2020-06-08,192.8278961181641,220.80999755859372,222.25999450683597,218.2400054931641,220.0200042724609,3260300,GS
2020-06-09,190.4613494873047,218.1000061035156,220.0200042724609,215.16000366210935,215.7400054931641,2478400,GS
2020-06-10,186.46176147460935,213.5200042724609,219.8500061035156,212.8000030517578,217.38999938964844,3091200,GS
2020-06-11,169.52894592285156,194.1300048828125,206.8999938964844,194.0200042724609,204.6999969482422,4923400,GS
2020-06-12,176.20948791503906,201.77999877929688,202.94000244140625,196.2100067138672,200.6199951171875,3380800,GS
2020-06-15,180.1654510498047,206.30999755859372,206.9900054931641,195.1499938964844,195.72999572753903,3467400,GS
2020-06-16,183.02978515625,209.58999633789065,214.97999572753903,203.72999572753903,214.97999572753903,3099100,GS
2020-06-17,180.06065368652344,206.19000244140625,210.7899932861328,205.44000244140625,210.0,1798300,GS
2020-06-18,178.00848388671875,203.83999633789065,207.25999450683597,202.6699981689453,203.9900054931641,2051700,GS
2020-06-19,176.07850646972656,201.6300048828125,207.4199981689453,200.97000122070312,207.0500030517578,4962400,GS
2020-06-22,177.64166259765625,203.4199981689453,204.5800018310547,200.0,200.9900054931641,1806900,GS
2020-06-23,178.829345703125,204.77999877929688,207.50999450683597,203.63999938964844,206.5,2451800,GS
2020-06-24,172.92599487304688,198.0200042724609,202.6100006103516,197.3800048828125,202.33999633789065,2756700,GS
2020-06-25,180.8553466796875,207.1000061035156,207.38999938964844,197.6100006103516,197.8600006103516,3466500,GS
2020-06-26,165.21499633789062,189.19000244140625,200.2400054931641,188.50999450683597,199.0,9530700,GS
2020-06-29,168.95257568359375,193.47000122070312,193.8999938964844,188.66000366210935,191.3800048828125,3736000,GS
2020-06-30,172.57667541503906,197.6199951171875,198.41000366210935,193.6199951171875,193.83999633789065,3102800,GS
2020-07-01,172.53306579589844,197.57000732421875,199.7400054931641,195.5200042724609,198.8800048828125,2620100,GS
2020-07-02,172.38453674316406,197.3999938964844,203.0,197.1300048828125,202.5,2699400,GS
2020-07-06,181.0823516845703,207.3600006103516,207.7899932861328,201.1300048828125,201.33999633789065,3567700,GS
2020-07-07,174.09620666503906,199.3600006103516,205.7100067138672,199.19000244140625,205.5,2853500,GS
2020-07-08,176.6199188232422,202.25,203.25,199.0200042724609,199.5399932861328,2789700,GS
2020-07-09,171.8867950439453,196.8300018310547,202.5,195.0,202.1100006103516,3160100,GS
2020-07-10,179.51048278808594,205.55999755859372,206.32000732421875,196.8300018310547,196.8699951171875,4414800,GS
2020-07-13,182.4097442626953,208.8800048828125,212.97999572753903,207.0,209.0,4449600,GS
2020-07-14,186.8896331787109,214.00999450683597,214.3000030517578,207.00999450683597,211.42999267578125,5202000,GS
2020-07-15,189.41342163085935,216.8999938964844,225.2400054931641,214.69000244140625,224.3699951171875,12516700,GS
2020-07-16,187.46603393554688,214.6699981689453,220.4600067138672,213.5,213.50999450683597,5769600,GS
2020-07-17,184.619140625,211.41000366210935,215.1699981689453,211.25,214.8999938964844,3614300,GS
2020-07-20,184.88113403320312,211.7100067138672,213.1699981689453,210.25,210.72999572753903,2268700,GS
2020-07-21,185.1518402099609,212.0200042724609,213.80999755859372,210.38999938964844,212.25,3393500,GS
2020-07-22,179.8947296142578,206.0,211.0,205.3500061035156,210.5,4978400,GS
2020-07-23,177.2923583984375,203.0200042724609,206.0200042724609,202.0500030517578,205.1000061035156,4088600,GS
2020-07-24,175.9387969970703,201.47000122070312,204.92999267578125,201.32000732421875,203.0,3191500,GS
2020-07-27,177.2923583984375,203.0200042724609,204.17999267578125,199.58999633789065,200.1000061035156,2601200,GS
2020-07-28,176.06979370117188,201.6199951171875,203.6000061035156,201.08999633789065,201.91000366210935,2139600,GS
2020-07-29,176.9081268310547,202.5800018310547,203.88999938964844,199.6199951171875,201.6999969482422,2635000,GS
2020-07-30,174.24461364746094,199.52999877929688,199.9900054931641,196.3000030517578,199.5,3057900,GS
2020-07-31,172.87359619140625,197.9600067138672,199.83999633789065,196.50999450683597,199.83999633789065,2399700,GS
2020-08-03,174.12232971191406,199.38999938964844,199.8800048828125,196.52999877929688,198.4900054931641,2294600,GS
2020-08-04,176.0872344970703,201.63999938964844,201.72000122070312,198.47999572753903,199.3500061035156,1944700,GS
2020-08-05,178.602294921875,204.5200042724609,204.80999755859372,203.00999450683597,203.1699981689453,2232400,GS
2020-08-06,178.36651611328125,204.25,206.2899932861328,203.8300018310547,205.0,1882400,GS
2020-08-07,181.8770294189453,208.2700042724609,208.8000030517578,202.4499969482422,203.47999572753903,3075000,GS
2020-08-10,182.84637451171875,209.3800048828125,210.63999938964844,208.0399932861328,209.58999633789065,2432800,GS
2020-08-11,184.3134765625,211.05999755859372,216.9499969482422,210.52999877929688,212.72000122070312,4042700,GS
2020-08-12,185.24790954589844,212.1300048828125,215.9499969482422,209.2700042724609,214.6999969482422,2439400,GS
2020-08-13,181.98182678222656,208.38999938964844,212.1999969482422,207.69000244140625,210.41000366210935,2219900,GS
2020-08-14,181.61508178710935,207.97000122070312,209.47999572753903,206.6100006103516,207.4600067138672,2287600,GS
2020-08-17,177.3360137939453,203.07000732421875,207.8500061035156,202.52999877929688,207.0,3922600,GS
2020-08-18,175.79901123046875,201.30999755859372,203.5800018310547,201.1000061035156,203.4499969482422,3067900,GS
2020-08-19,177.2923583984375,203.0200042724609,206.1000061035156,201.7700042724609,202.3999938964844,2458500,GS
2020-08-20,176.27061462402344,201.8500061035156,203.27999877929688,200.33999633789065,200.75999450683597,1764200,GS
2020-08-21,176.77711486816406,202.42999267578125,203.3500061035156,199.82000732421875,200.1100006103516,1780900,GS
2020-08-24,181.06491088867188,207.33999633789065,207.42999267578125,201.32000732421875,203.1100006103516,3097400,GS
2020-08-25,179.8947296142578,206.0,210.4900054931641,205.1699981689453,209.9900054931641,2627600,GS
2020-08-26,180.96011352539065,207.22000122070312,207.27999877929688,205.02999877929688,205.88999938964844,2563200,GS
2020-08-27,183.51882934570312,210.1499938964844,213.0,206.41000366210935,206.67999267578125,3692400,GS
2020-08-28,181.3880157470703,207.7100067138672,212.0,207.08999633789065,211.88999938964844,3697400,GS
2020-08-31,179.99110412597656,204.8699951171875,206.41000366210935,203.6300048828125,205.5,3046200,GS
2020-09-01,180.50946044921875,205.4600067138672,206.7100067138672,203.00999450683597,203.6000061035156,2457000,GS
2020-09-02,184.53326416015625,210.0399932861328,210.92999267578125,205.3699951171875,205.7899932861328,3565200,GS
2020-09-03,182.3544158935547,207.55999755859372,215.22999572753903,205.8300018310547,211.75,3533500,GS
2020-09-04,185.32395935058597,210.94000244140625,213.3500061035156,205.32000732421875,210.88999938964844,3668900,GS
2020-09-08,177.8913116455078,202.47999572753903,209.9600067138672,201.2700042724609,209.50999450683597,4574700,GS
2020-09-09,177.6629180908203,202.22000122070312,204.8300018310547,202.02999877929688,204.19000244140625,4681400,GS
2020-09-10,175.72128295898438,200.00999450683597,205.3500061035156,199.5500030517578,203.72999572753903,2510300,GS
2020-09-11,176.52076721191406,200.9199981689453,201.91000366210935,198.9499969482422,200.2400054931641,2376400,GS
2020-09-14,176.88975524902344,201.33999633789065,203.3000030517578,200.6699981689453,203.3000030517578,2756900,GS
2020-09-15,173.95533752441406,198.0,202.58999633789065,197.97999572753903,202.0,3717600,GS
2020-09-16,176.30996704101562,200.67999267578125,203.8000030517578,198.07000732421875,198.4900054931641,3571400,GS
2020-09-17,171.17034912109375,194.8300018310547,199.88999938964844,194.50999450683597,198.2100067138672,4274800,GS
2020-09-18,171.19668579101562,194.8600006103516,196.6499938964844,192.3800048828125,195.00999450683597,9066300,GS
2020-09-21,170.44113159179688,194.0,194.1699981689453,187.47000122070312,189.8999938964844,4871300,GS
2020-09-22,168.35012817382812,191.6199951171875,196.13999938964844,188.42999267578125,194.0,3355800,GS
2020-09-23,163.51800537109375,186.1199951171875,192.9199981689453,185.8699951171875,192.0,3116100,GS
2020-09-24,171.41632080078125,195.1100006103516,197.4600067138672,187.0500030517578,188.97999572753903,5114600,GS
2020-09-25,171.27577209472656,194.9499969482422,195.38999938964844,189.6100006103516,192.9600067138672,3106000,GS
2020-09-28,174.89549255371094,199.07000732421875,201.8699951171875,197.1499938964844,197.77999877929688,3280100,GS
2020-09-29,172.8922882080078,196.7899932861328,198.7700042724609,195.42999267578125,198.16000366210935,2400000,GS
2020-09-30,176.5647430419922,200.97000122070312,203.0800018310547,198.3600006103516,198.67999267578125,3075800,GS
2020-10-01,174.43853759765625,198.5500030517578,203.1300048828125,197.8699951171875,201.52999877929688,2288700,GS
2020-10-02,175.6246337890625,199.8999938964844,200.6999969482422,195.2899932861328,195.33999633789065,2541200,GS
2020-10-05,177.29393005371094,201.8000030517578,202.83999633789065,199.58999633789065,201.92999267578125,2551600,GS
2020-10-06,176.670166015625,201.08999633789065,206.08999633789065,199.8999938964844,204.25,2833100,GS
2020-10-07,178.8753204345703,203.6000061035156,205.0,201.1699981689453,203.8999938964844,2326600,GS
2020-10-08,182.7234344482422,207.97999572753903,208.16000366210935,204.1100006103516,205.1499938964844,2330600,GS
2020-10-09,182.3368682861328,207.5399932861328,209.80999755859372,206.07000732421875,208.75999450683597,3040900,GS
2020-10-12,188.1177673339844,214.1199951171875,214.88999938964844,207.41000366210935,207.41000366210935,3474200,GS
2020-10-13,185.20977783203125,210.80999755859372,214.1100006103516,209.17999267578125,214.00999450683597,3317300,GS
2020-10-14,185.57876586914065,211.22999572753903,214.4499969482422,210.2700042724609,213.8800048828125,7550100,GS
2020-10-15,183.2681579589844,208.6000061035156,210.72999572753903,206.8999938964844,209.5800018310547,4325700,GS
2020-10-16,181.1683807373047,206.2100067138672,210.0,205.80999755859372,208.32000732421875,3244500,GS
2020-10-19,180.7115478515625,205.69000244140625,207.91000366210935,204.58999633789065,207.38999938964844,3235300,GS
2020-10-20,182.7673492431641,208.02999877929688,211.3800048828125,206.47000122070312,206.6999969482422,3335500,GS
2020-10-21,178.26913452148438,202.91000366210935,207.9499969482422,202.00999450683597,207.38999938964844,3083600,GS
2020-10-22,180.45675659179688,205.3999938964844,206.3699951171875,202.1999969482422,203.1999969482422,2136900,GS
2020-10-23,180.14044189453125,205.0399932861328,208.2100067138672,204.0200042724609,206.75999450683597,2110200,GS
2020-10-26,176.71408081054688,201.13999938964844,202.80999755859372,198.50999450683597,202.4900054931641,3249700,GS
2020-10-27,171.91709899902344,195.67999267578125,200.58999633789065,195.41000366210935,200.0,3430400,GS
2020-10-28,166.7247772216797,189.7700042724609,193.3699951171875,188.94000244140625,191.30999755859372,4214600,GS
2020-10-29,166.87416076660156,189.94000244140625,192.3500061035156,186.8999938964844,189.8000030517578,3581200,GS
2020-10-30,166.0834503173828,189.0399932861328,190.3999938964844,185.5200042724609,189.50999450683597,3658800,GS
2020-11-02,167.10260009765625,190.1999969482422,192.6999969482422,188.22999572753903,192.0,2459600,GS
2020-11-03,173.89385986328125,197.92999267578125,199.0,193.22000122070312,193.94000244140625,4545500,GS
2020-11-04,173.84117126464844,197.8699951171875,200.82000732421875,194.8999938964844,196.25,3868500,GS
2020-11-05,178.3130340576172,202.9600067138672,204.1199951171875,199.05999755859372,199.6499938964844,2892800,GS
2020-11-06,176.8195037841797,201.25999450683597,204.38999938964844,200.4199981689453,204.33999633789065,2475100,GS
2020-11-09,188.8294219970703,214.92999267578125,218.0,209.3699951171875,214.4900054931641,6960500,GS
2020-11-10,191.0610198974609,217.47000122070312,218.3800048828125,211.17999267578125,215.25,4166500,GS
2020-11-11,191.57058715820312,218.0500030517578,219.9199981689453,215.02999877929688,218.63999938964844,2680700,GS
2020-11-12,188.46044921875,214.50999450683597,216.8600006103516,212.3999938964844,215.22000122070312,3005500,GS
2020-11-13,192.4754638671875,219.0800018310547,220.9600067138672,215.41000366210935,215.8500061035156,2832100,GS
2020-11-16,195.374755859375,222.3800048828125,224.6000061035156,220.02999877929688,223.52999877929688,3004700,GS
2020-11-17,197.3690643310547,224.6499938964844,224.8500061035156,218.3300018310547,220.0200042724609,2722900,GS
2020-11-18,197.0615692138672,224.3000030517578,227.72000122070312,223.50999450683597,225.0,2856200,GS
2020-11-19,197.2987823486328,224.57000732421875,224.94000244140625,222.1100006103516,224.3000030517578,1505200,GS
2020-11-20,196.2269592285156,223.3500061035156,224.80999755859372,222.6300048828125,223.0,1848100,GS
2020-11-23,201.0414581298828,228.8300018310547,230.0,225.72999572753903,226.05999755859372,3371300,GS
2020-11-24,208.6585998535156,237.5,238.1199951171875,230.6300048828125,231.1000061035156,3915200,GS
2020-11-25,207.8152008056641,236.5399932861328,237.4499969482422,232.42999267578125,235.0,2272800,GS
2020-11-27,206.8136444091797,235.3999938964844,237.3000030517578,233.7899932861328,237.0,1050400,GS
2020-11-30,202.5789337158203,230.5800018310547,235.0,230.3600006103516,232.0500030517578,2705400,GS
2020-12-01,205.0081787109375,232.0800018310547,234.8699951171875,231.3500061035156,231.9600067138672,2577600,GS
2020-12-02,209.92840576171875,237.6499938964844,238.1300048828125,231.5800018310547,232.0800018310547,2136300,GS
2020-12-03,208.0027008056641,235.47000122070312,238.8500061035156,234.63999938964844,237.2899932861328,2142600,GS
2020-12-04,211.63330078125,239.5800018310547,239.75,236.9499969482422,237.6999969482422,2373000,GS
2020-12-07,210.63510131835935,238.4499969482422,239.8500061035156,235.4499969482422,238.5399932861328,1788600,GS
2020-12-08,210.9796142578125,238.83999633789065,239.19000244140625,236.5800018310547,237.00999450683597,1371800,GS
2020-12-09,214.49534606933597,242.82000732421875,245.3600006103516,239.52999877929688,240.0,3552300,GS
2020-12-10,215.8910217285156,244.3999938964844,245.17999267578125,239.50999450683597,240.0,2541700,GS
2020-12-11,211.99546813964844,239.9900054931641,241.1999969482422,237.1000061035156,240.80999755859372,2077300,GS
2020-12-14,210.0521240234375,237.7899932861328,243.5,237.38999938964844,243.27999877929688,1927800,GS
2020-12-15,214.1508331298828,242.42999267578125,243.6100006103516,237.19000244140625,239.5,2348000,GS
2020-12-16,215.33453369140625,243.7700042724609,243.8999938964844,241.1199951171875,243.55999755859372,2400900,GS
2020-12-17,215.91754150390625,244.42999267578125,245.92999267578125,243.0,245.0,2983600,GS
2020-12-18,213.8858337402344,242.1300048828125,245.38999938964844,240.55999755859372,245.38999938964844,4088100,GS
2020-12-21,227.00363159179688,256.9800109863281,260.8500061035156,248.75999450683597,250.2899932861328,7408500,GS
2020-12-22,220.91732788085935,250.08999633789065,257.70001220703125,249.8000030517578,256.8599853515625,3599800,GS
2020-12-23,226.53543090820312,256.45001220703125,260.5799865722656,251.3000030517578,251.5,3376100,GS
2020-12-24,226.2792205810547,256.1600036621094,257.6199951171875,253.75,257.0400085449219,968100,GS
2020-12-28,229.3091278076172,259.5899963378906,262.6499938964844,257.0,257.8099975585937,2793400,GS
2020-12-29,227.91346740722656,258.010009765625,260.8599853515625,256.5,260.260009765625,1430900,GS
2020-12-30,229.18548583984372,259.45001220703125,260.6499938964844,257.8299865722656,258.8099975585937,1566500,GS
2020-12-31,232.9485321044922,263.7099914550781,263.92999267578125,258.0,258.79998779296875,2043100,GS
2021-01-04,234.0880889892578,265.0,267.5799865722656,260.1600036621094,267.0,3572000,GS
2021-01-05,239.32635498046875,270.92999267578125,273.5,262.57000732421875,263.8800048828125,4207100,GS
2021-01-06,252.24095153808597,285.54998779296875,288.3800048828125,273.1000061035156,276.2900085449219,6383500,GS
2021-01-07,257.6293640136719,291.6499938964844,295.8900146484375,286.67999267578125,287.7699890136719,4009700,GS
2021-01-08,256.2425537109375,290.0799865722656,292.2799987792969,285.0599975585937,292.0,2800800,GS
2021-01-11,259.55517578125,293.8299865722656,295.0,284.20001220703125,286.79998779296875,2649700,GS
2021-01-12,266.95758056640625,302.2099914550781,303.9800109863281,296.0199890136719,297.1400146484375,4814400,GS
2021-01-13,267.6024169921875,302.94000244140625,303.7200012207031,299.1000061035156,300.0799865722656,2413800,GS
2021-01-14,271.9573669433594,307.8699951171875,309.4100036621094,303.5400085449219,304.04998779296875,3192200,GS
2021-01-15,265.8975830078125,301.010009765625,304.8599853515625,296.8800048828125,301.19000244140625,3863700,GS
2021-01-19,259.8819274902344,294.20001220703125,306.6000061035156,293.79998779296875,305.0,6727800,GS
2021-01-20,256.58697509765625,290.4700012207031,297.45001220703125,287.4800109863281,295.82000732421875,4792600,GS
2021-01-21,255.6153717041016,289.3699951171875,292.739990234375,288.5299987792969,290.45001220703125,2516000,GS
2021-01-22,255.63299560546875,289.3900146484375,290.5899963378906,285.5,286.69000244140625,2568800,GS
2021-01-25,250.02374267578125,283.0400085449219,286.3500061035156,277.5,285.5299987792969,4575000,GS
2021-01-26,248.89303588867188,281.760009765625,285.7699890136719,280.0799865722656,283.92999267578125,3296800,GS
2021-01-27,241.44639587402344,273.3299865722656,277.3699951171875,271.32000732421875,276.0,3891800,GS
2021-01-28,242.9392852783203,275.0199890136719,279.8299865722656,271.3299865722656,274.6099853515625,3778700,GS
2021-01-29,239.5383758544922,271.1700134277344,277.3999938964844,270.6199951171875,274.2699890136719,3412000,GS
2021-02-01,242.68312072753903,274.7300109863281,276.79998779296875,272.0,272.6600036621094,2324100,GS
2021-02-02,253.4953155517578,286.9700012207031,288.25,278.0,278.32000732421875,5195500,GS
2021-02-03,254.89096069335935,288.54998779296875,289.8099975585937,285.17999267578125,286.6099853515625,2712800,GS
2021-02-04,259.484375,293.75,295.8299865722656,289.5199890136719,290.0,2994700,GS
2021-02-05,259.2636413574219,293.5,297.239990234375,292.19000244140625,295.0,2938100,GS
2021-02-08,265.1378479003906,300.1499938964844,300.8900146484375,294.5,295.0,2826200,GS
2021-02-09,265.41168212890625,300.4599914550781,302.45001220703125,297.70001220703125,299.6000061035156,2071700,GS
2021-02-10,268.7861633300781,304.2799987792969,305.17999267578125,297.75,300.0,3213700,GS
2021-02-11,267.05474853515625,302.32000732421875,305.010009765625,299.1700134277344,303.9800109863281,2159900,GS
2021-02-12,270.58819580078125,306.32000732421875,306.70001220703125,301.7699890136719,301.989990234375,1977300,GS
2021-02-16,275.5702514648437,311.9599914550781,312.9200134277344,309.2200012207031,310.0,2792200,GS
2021-02-17,276.2593078613281,312.739990234375,314.9800109863281,308.760009765625,310.0299987792969,2333100,GS
2021-02-18,273.7505187988281,309.8999938964844,314.5,307.5799865722656,309.2200012207031,2093300,GS
2021-02-19,278.80328369140625,315.6199951171875,316.7799987792969,310.2300109863281,310.2300109863281,2749500,GS
2021-02-22,279.90753173828125,316.8699951171875,320.5599975585937,312.2099914550781,313.0,3162300,GS
2021-02-23,281.9745483398437,319.2099914550781,320.0,310.5799865722656,317.9800109863281,2942500,GS
2021-02-24,292.0712280273437,330.6400146484375,330.9700012207031,320.1000061035156,320.1700134277344,3934400,GS
2021-02-25,289.5272216796875,327.760009765625,335.8099975585937,326.2900085449219,333.3299865722656,4244000,GS
2021-02-26,282.21307373046875,319.4800109863281,328.67999267578125,319.0400085449219,325.7699890136719,3732200,GS
2021-03-01,292.5800476074219,329.9200134277344,331.0400085449219,323.3099975585937,325.0,2957800,GS
2021-03-02,293.4845275878906,330.94000244140625,336.19000244140625,329.510009765625,330.0,2850300,GS
2021-03-03,296.5795593261719,334.42999267578125,340.1000061035156,333.25,333.67999267578125,3606300,GS
2021-03-04,292.021240234375,329.2900085449219,339.760009765625,323.9200134277344,333.1300048828125,3647600,GS
2021-03-05,290.31854248046875,327.3699951171875,335.5799865722656,316.4599914550781,335.5799865722656,3740200,GS
2021-03-08,296.3667297363281,334.19000244140625,337.5899963378906,329.1000061035156,331.3599853515625,2998000,GS
2021-03-09,293.17413330078125,330.5899963378906,336.3900146484375,325.57000732421875,328.6199951171875,3324800,GS
2021-03-10,303.310546875,342.0199890136719,342.3999938964844,331.5299987792969,332.07000732421875,3153100,GS
2021-03-11,303.381591796875,342.1000061035156,345.0,336.4599914550781,338.6600036621094,2756600,GS
2021-03-12,309.3320007324219,348.8099975585937,350.0,343.6400146484375,345.2200012207031,2436700,GS
2021-03-15,306.8843994140625,346.04998779296875,352.4200134277344,342.0,349.44000244140625,2276200,GS
2021-03-16,303.0355529785156,341.7099914550781,346.8999938964844,337.75,345.2799987792969,2332600,GS
2021-03-17,305.908935546875,344.95001220703125,347.0299987792969,340.3999938964844,344.6199951171875,2710900,GS
2021-03-18,308.6137390136719,348.0,356.8500061035156,346.989990234375,350.75,3713000,GS
2021-03-19,305.2438049316406,344.20001220703125,347.239990234375,340.6300048828125,346.4200134277344,3513000,GS
2021-03-22,300.9250183105469,339.3299865722656,342.8800048828125,336.0,341.0599975585937,2094500,GS
2021-03-23,294.2206115722656,331.7699890136719,341.8900146484375,331.3299865722656,337.6199951171875,2457500,GS
2021-03-24,291.4537353515625,328.6499938964844,336.94000244140625,328.44000244140625,333.4200134277344,3332200,GS
2021-03-25,293.13873291015625,330.54998779296875,331.3900146484375,321.9200134277344,327.3500061035156,2804700,GS
2021-03-26,290.3363342285156,327.3900146484375,335.45001220703125,322.69000244140625,334.510009765625,3082600,GS
2021-03-29,288.8642272949219,325.7300109863281,327.760009765625,317.7200012207031,320.3500061035156,4533200,GS
2021-03-30,294.43341064453125,332.010009765625,335.75,328.8500061035156,329.4100036621094,2717300,GS
2021-03-31,289.990478515625,327.0,332.6499938964844,325.44000244140625,330.2300109863281,2624500,GS
2021-04-01,290.5580444335937,327.6400146484375,329.6600036621094,324.1600036621094,324.29998779296875,2659000,GS
2021-04-05,286.92205810546875,323.5400085449219,332.8500061035156,323.04998779296875,332.8500061035156,3235000,GS
2021-04-06,290.0436706542969,327.0599975585937,328.5400085449219,324.0,324.489990234375,1801700,GS
2021-04-07,289.5914001464844,326.54998779296875,329.20001220703125,323.3500061035156,327.70001220703125,2157300,GS
2021-04-08,293.6619873046875,331.1400146484375,331.489990234375,322.9700012207031,324.2900085449219,2402800,GS
2021-04-09,293.3692321777344,330.8099975585937,334.8999938964844,328.7900085449219,334.0,2347100,GS
2021-04-12,294.2826843261719,331.8399963378906,334.4800109863281,329.94000244140625,332.6700134277344,2318800,GS
2021-04-13,290.5935363769531,327.67999267578125,330.04998779296875,324.17999267578125,329.510009765625,3575900,GS
2021-04-14,297.3954162597656,335.3500061035156,344.4700012207031,326.1499938964844,328.54998779296875,9876800,GS
2021-04-15,300.2332763671875,338.54998779296875,341.3500061035156,334.5400085449219,338.8999938964844,4354800,GS
2021-04-16,303.5677185058594,342.3099975585937,343.739990234375,338.6199951171875,340.2900085449219,4231900,GS
2021-04-19,304.25946044921875,343.0899963378906,344.42999267578125,336.6000061035156,340.0,3228200,GS
2021-04-20,294.318115234375,331.8800048828125,340.4700012207031,329.3500061035156,339.9700012207031,3662300,GS
2021-04-21,297.32452392578125,335.2699890136719,335.4700012207031,327.5599975585937,330.0,2733300,GS
2021-04-22,293.40478515625,330.8500061035156,336.9700012207031,330.2900085449219,334.6199951171875,2165200,GS
2021-04-23,300.9427490234375,339.3500061035156,340.6700134277344,330.7200012207031,331.25,2163800,GS
2021-04-26,304.6407470703125,343.5199890136719,345.8999938964844,340.8900146484375,341.94000244140625,2171500,GS
2021-04-27,307.3988342285156,346.6300048828125,347.54998779296875,343.6600036621094,344.0,2088600,GS
2021-04-28,308.711181640625,348.1099853515625,350.1199951171875,346.0899963378906,348.0,2140900,GS
2021-04-29,313.0212707519531,352.9700012207031,353.8299865722656,347.4800109863281,350.54998779296875,2584400,GS
2021-04-30,309.0128173828125,348.45001220703125,352.82000732421875,347.20001220703125,351.1199951171875,2101100,GS
2021-05-03,310.5292663574219,350.1600036621094,354.0599975585937,349.260009765625,350.3399963378906,1871700,GS
2021-05-04,310.2454528808594,349.8399963378906,351.7799987792969,342.57000732421875,348.8999938964844,2831400,GS
2021-05-05,317.1448974609375,357.6199951171875,359.1400146484375,348.54998779296875,352.0,2786800,GS
2021-05-06,324.5498962402344,365.9700012207031,366.2999877929688,356.5,359.7699890136719,3048700,GS
2021-05-07,328.9130859375,370.8900146484375,371.6499938964844,360.9299926757813,362.2999877929688,3378100,GS
2021-05-10,326.953125,368.6799926757813,376.9800109863281,368.5,373.5,3396300,GS
2021-05-11,319.1846923828125,359.9200134277344,368.6300048828125,358.6199951171875,363.0,3734300,GS
2021-05-12,314.2893371582031,354.3999938964844,368.1300048828125,353.2699890136719,363.0700073242188,3309800,GS
2021-05-13,318.2002258300781,358.8099975585937,360.8900146484375,353.25,353.25,2673900,GS
2021-05-14,327.0330505371094,368.7699890136719,369.510009765625,361.7000122070313,362.0,2732300,GS
2021-05-17,327.45867919921875,369.25,370.7000122070313,364.5,367.7799987792969,1826100,GS
2021-05-18,323.2994079589844,364.55999755859375,373.0799865722656,364.0,371.3800048828125,2018600,GS
2021-05-19,317.8189697265625,358.3800048828125,360.0,353.92999267578125,360.0,3696000,GS
2021-05-20,319.0604553222656,359.7799987792969,361.9500122070313,353.3500061035156,358.9800109863281,1919600,GS
2021-05-21,324.8070983886719,366.260009765625,367.1400146484375,360.510009765625,361.489990234375,2657500,GS
2021-05-24,326.6073608398437,368.2900085449219,369.7200012207031,365.510009765625,367.3200073242188,1834300,GS
2021-05-25,323.25518798828125,364.510009765625,373.7699890136719,364.0899963378906,369.9100036621094,2631000,GS
2021-05-26,325.81805419921875,367.3999938964844,368.7900085449219,361.9100036621094,365.0,2121200,GS
2021-05-27,329.3387145996094,371.3699951171875,373.5499877929688,367.2999877929688,371.3299865722656,3897000,GS
2021-05-28,331.0293884277344,372.0199890136719,373.0700073242188,368.260009765625,372.0,2169700,GS
2021-06-01,340.30126953125,382.4400024414063,383.3599853515625,376.30999755859375,377.7000122070313,3644000,GS
2021-06-02,341.1911315917969,383.4400024414063,384.6700134277344,379.3699951171875,383.3299865722656,2809700,GS
2021-06-03,345.8893127441406,388.7200012207031,391.25,380.1300048828125,382.25,3003900,GS
2021-06-04,348.3184814453125,391.4500122070313,392.0499877929688,386.3200073242188,389.6799926757813,2514100,GS
2021-06-07,345.3910522460937,388.1600036621094,393.260009765625,387.5499877929688,393.0,2188700,GS
2021-06-08,342.3122863769531,384.7000122070313,386.4800109863281,382.2200012207031,385.7900085449219,2452600,GS
2021-06-09,340.6037902832031,382.7799987792969,384.2699890136719,378.8800048828125,383.1600036621094,2025900,GS
2021-06-10,332.7378845214844,373.9400024414063,389.6400146484375,372.3500061035156,389.6400146484375,3900800,GS
2021-06-11,336.3949890136719,378.0499877929688,378.75,375.1099853515625,375.7000122070313,2117300,GS
2021-06-14,331.8302307128906,372.9200134277344,378.75,370.7000122070313,377.4299926757813,2560500,GS
2021-06-15,330.3887023925781,371.2999877929688,374.8399963378906,367.1600036621094,373.5,2302900,GS
2021-06-16,330.1217346191406,371.0,374.0799865722656,365.25,370.989990234375,3264200,GS
2021-06-17,321.66851806640625,361.5,373.5199890136719,356.54998779296875,373.5199890136719,4146300,GS
2021-06-18,310.3946228027344,348.8299865722656,358.3800048828125,348.1300048828125,356.5199890136719,6290100,GS
2021-06-21,318.1448974609375,357.5400085449219,357.9700012207031,351.0400085449219,352.8900146484375,2717300,GS
2021-06-22,318.13592529296875,357.5299987792969,359.8800048828125,352.6400146484375,357.0,1870800,GS
2021-06-23,321.2680969238281,361.0499877929688,362.4800109863281,357.6600036621094,358.7900085449219,1713100,GS
2021-06-24,328.1197204589844,368.75,370.8800048828125,362.7799987792969,363.0,2716600,GS
2021-06-25,328.137451171875,368.7699890136719,371.1499938964844,364.5400085449219,368.8200073242188,2782400,GS
2021-06-28,328.08416748046875,368.7099914550781,368.8699951171875,363.8599853515625,367.7999877929688,1833400,GS
2021-06-29,331.5632629394531,372.6199951171875,378.0899963378906,370.75,374.8599853515625,2365900,GS
2021-06-30,337.7119140625,379.5299987792969,380.1099853515625,370.8999938964844,370.8999938964844,2238400,GS
2021-07-01,333.6720886230469,374.989990234375,381.6400146484375,374.1499938964844,380.7000122070313,2571000,GS
2021-07-02,332.93359375,374.1600036621094,376.6000061035156,372.4200134277344,376.30999755859375,1598900,GS
2021-07-06,329.107421875,369.8599853515625,373.6300048828125,365.4100036621094,373.2300109863281,2162900,GS
2021-07-07,327.1588134765625,367.6700134277344,370.0899963378906,362.1799926757813,367.5,2012800,GS
2021-07-08,319.3905334472656,358.94000244140625,362.8900146484375,355.5899963378906,359.69000244140625,2940500,GS
2021-07-09,330.79803466796875,371.760009765625,372.1499938964844,364.9500122070313,366.0,2641800,GS
2021-07-12,338.57501220703125,380.5,384.0,367.3299865722656,370.30999755859375,4135900,GS
2021-07-13,334.5530700683594,375.9800109863281,385.3299865722656,372.010009765625,381.05999755859375,6466800,GS
2021-07-14,333.1471252441406,374.3999938964844,381.7699890136719,371.3900146484375,378.75,3295700,GS
2021-07-15,332.2128295898437,373.3500061035156,378.75,370.5700073242188,371.239990234375,2183900,GS
2021-07-16,324.6048889160156,364.7999877929688,374.9299926757813,363.8299865722656,374.9299926757813,2583300,GS
2021-07-19,315.6355285644531,354.7200012207031,355.19000244140625,349.0,354.0,4394600,GS
2021-07-20,324.5693054199219,364.760009765625,367.30999755859375,351.5400085449219,352.2699890136719,2937900,GS
2021-07-21,332.3463439941406,373.5,374.8999938964844,367.9299926757813,368.0400085449219,2398800,GS
2021-07-22,331.64337158203125,372.7099914550781,373.6900024414063,368.4500122070313,372.2999877929688,1887100,GS
2021-07-23,332.835693359375,374.0499877929688,378.0,371.3800048828125,374.5899963378906,1706900,GS
2021-07-26,334.4818725585937,375.8999938964844,376.6799926757813,373.1099853515625,373.1799926757813,1559100,GS
2021-07-27,333.5386962890625,374.8399963378906,375.1400146484375,369.2200012207031,372.5,1791800,GS
2021-07-28,332.9958190917969,374.2300109863281,377.4400024414063,372.3399963378906,375.80999755859375,1668900,GS
2021-07-29,335.9500732421875,377.5499877929688,379.510009765625,374.80999755859375,377.0299987792969,1296600,GS
2021-07-30,333.5743103027344,374.8800048828125,379.9500122070313,373.05999755859375,376.5700073242188,1474900,GS
2021-08-02,336.51959228515625,378.1900024414063,386.9299926757813,375.75,376.1700134277344,2383200,GS
2021-08-03,338.4504699707031,380.3599853515625,381.30999755859375,371.7699890136719,380.25,1494600,GS
2021-08-04,336.2259216308594,377.8599853515625,382.6499938964844,375.760009765625,378.4800109863281,1460500,GS
2021-08-05,341.9563293457031,384.2999877929688,384.30999755859375,379.9500122070313,380.1499938964844,1583800,GS
2021-08-06,354.0489807128906,397.8900146484375,398.8599853515625,388.6400146484375,388.8800048828125,3655800,GS
2021-08-09,355.8197326660156,399.8800048828125,404.6000061035156,393.5799865722656,396.5899963378906,3319100,GS
2021-08-10,363.0182495117188,407.9700012207031,410.6300048828125,399.5,400.1199951171875,3152300,GS
2021-08-11,368.2859802246094,413.8900146484375,414.6799926757813,407.05999755859375,408.7999877929688,3000500,GS
2021-08-12,369.2736511230469,415.0,418.6199951171875,410.55999755859375,414.3800048828125,2312800,GS
2021-08-13,365.5186462402344,410.7799987792969,416.8900146484375,408.1799926757813,416.0,1980000,GS
2021-08-16,363.3564758300781,408.3500061035156,408.989990234375,402.1499938964844,408.989990234375,1590700,GS
2021-08-17,360.3488159179688,404.9700012207031,408.3500061035156,400.2000122070313,403.8399963378906,2077400,GS
2021-08-18,354.8586730957031,398.7999877929688,406.1099853515625,398.5899963378906,402.6000061035156,2187800,GS
2021-08-19,350.20489501953125,393.5700073242188,397.7300109863281,390.9100036621094,394.6000061035156,2241500,GS
2021-08-20,352.25146484375,395.8699951171875,396.4500122070313,391.0,391.489990234375,1612100,GS
2021-08-23,357.2166748046875,401.4500122070313,404.1000061035156,399.0,401.8900146484375,1857600,GS
2021-08-24,363.5432739257813,408.55999755859375,409.6600036621094,402.7000122070313,403.5899963378906,1958400,GS
2021-08-25,367.6008911132813,413.1199951171875,416.6799926757813,408.9400024414063,409.8999938964844,1845300,GS
2021-08-26,366.9690856933594,412.4100036621094,420.7300109863281,411.1600036621094,415.8800048828125,2076500,GS
2021-08-27,373.4469299316406,419.6900024414063,419.8500061035156,412.5,412.7799987792969,2174500,GS
2021-08-30,368.0279235839844,413.6000061035156,420.760009765625,412.7200012207031,419.9500122070313,2089400,GS
2021-08-31,369.7357177734375,413.510009765625,414.8599853515625,408.760009765625,412.1099853515625,1958100,GS
2021-09-01,369.8699035644531,413.6600036621094,416.1099853515625,410.30999755859375,413.1600036621094,1680400,GS
2021-09-02,370.6210021972656,414.5,417.5799865722656,412.6400146484375,415.1099853515625,1830400,GS
2021-09-03,367.7686462402344,411.30999755859375,415.1199951171875,410.6000061035156,414.0,1373600,GS
2021-09-07,366.8833923339844,410.3200073242188,414.7300109863281,409.6400146484375,411.0,1557000,GS
2021-09-08,362.1266174316406,405.0,410.9800109863281,404.7000122070313,409.2200012207031,1646200,GS
2021-09-09,361.7511291503906,404.5799865722656,408.8800048828125,403.510009765625,404.6700134277344,2424600,GS
2021-09-10,360.7675476074219,403.4800109863281,409.7900085449219,403.1600036621094,408.0,1956000,GS
2021-09-13,365.9356689453125,409.260009765625,409.3699951171875,403.7999877929688,407.4100036621094,1802800,GS
2021-09-14,360.9552917480469,403.6900024414063,417.010009765625,402.7799987792969,410.2999877929688,3263200,GS
2021-09-15,359.3995361328125,401.9500122070313,403.6099853515625,396.2099914550781,398.0,3199800,GS
2021-09-16,354.6873474121094,396.6799926757813,405.9800109863281,394.8900146484375,404.5199890136719,2882900,GS
2021-09-17,350.0199279785156,391.4599914550781,399.1600036621094,388.8299865722656,396.3200073242188,3843700,GS
2021-09-20,338.10107421875,378.1300048828125,380.8599853515625,372.5,377.8200073242188,3834500,GS
2021-09-21,336.05352783203125,375.8399963378906,381.5,374.0799865722656,380.8500061035156,2377300,GS
2021-09-22,344.6640930175781,385.4700012207031,389.2900085449219,379.7099914550781,380.7999877929688,2991300,GS
2021-09-23,350.3775329589844,391.8599853515625,393.739990234375,388.1799926757813,390.3900146484375,2518000,GS
2021-09-24,349.4745483398437,390.8500061035156,392.489990234375,388.6000061035156,390.4700012207031,1789700,GS
2021-09-27,357.4860534667969,399.80999755859375,401.0,395.1799926757813,396.5799865722656,2788500,GS
2021-09-28,348.2674255371094,389.5,404.2099914550781,388.3900146484375,400.4500122070313,2609000,GS
2021-09-29,344.1454772949219,384.8900146484375,392.3900146484375,384.2999877929688,390.6799926757813,1955000,GS
2021-09-30,338.0115966796875,378.0299987792969,388.0199890136719,376.6199951171875,388.0,2665700,GS
2021-10-01,339.7731018066406,380.0,382.7200012207031,375.8500061035156,379.4400024414063,2382300,GS
2021-10-04,334.5424194335937,374.1499938964844,386.8699951171875,372.8200073242188,380.2099914550781,2895600,GS
2021-10-05,344.9681091308594,385.80999755859375,388.2200012207031,375.5,378.1000061035156,2508100,GS
2021-10-06,346.970947265625,388.0499877929688,389.5499877929688,378.6600036621094,382.3800048828125,2111800,GS
2021-10-07,349.2689208984375,390.6199951171875,397.8500061035156,389.760009765625,392.9100036621094,2348000,GS
2021-10-08,351.2270812988281,392.80999755859375,394.30999755859375,388.1799926757813,390.8299865722656,1446700,GS
2021-10-11,344.4584045410156,385.239990234375,396.9500122070313,385.0199890136719,392.8999938964844,1787400,GS
2021-10-12,345.6118469238281,386.5299987792969,388.5899963378906,381.0199890136719,386.2200012207031,2088200,GS
2021-10-13,345.4151611328125,386.30999755859375,388.3800048828125,378.6300048828125,388.0,2391600,GS
2021-10-14,349.7875366210937,391.2000122070313,393.6600036621094,382.2000122070313,392.0,3380900,GS
2021-10-15,363.0834045410156,406.0700073242188,407.2699890136719,396.3399963378906,402.30999755859375,6451400,GS
2021-10-18,369.8967895507813,413.6900024414063,415.9400024414063,407.6000061035156,408.010009765625,3832300,GS
2021-10-19,368.5286865234375,412.1600036621094,415.8500061035156,409.6900024414063,415.1799926757813,2568300,GS
2021-10-20,364.710693359375,407.8900146484375,414.3299865722656,406.2000122070313,411.0,2453400,GS
2021-10-21,364.4425048828125,407.5899963378906,412.6600036621094,404.6199951171875,406.7999877929688,2162100,GS
2021-10-22,370.4600830078125,414.3200073242188,415.3599853515625,409.1000061035156,409.989990234375,2411000,GS
2021-10-25,370.8445434570313,414.75,419.489990234375,413.2699890136719,416.2099914550781,1824700,GS
2021-10-26,373.4017639160156,417.6099853515625,419.80999755859375,413.760009765625,416.3699951171875,1843300,GS
2021-10-27,367.4825134277344,410.989990234375,418.05999755859375,410.5499877929688,416.5499877929688,2067200,GS
2021-10-28,370.9070434570313,414.8200073242188,414.9200134277344,409.05999755859375,412.0,1444700,GS
2021-10-29,369.59271240234375,413.3500061035156,415.9599914550781,411.1799926757813,414.0199890136719,2061700,GS
2021-11-01,372.5880737304688,416.7000122070313,418.7300109863281,413.25,417.0700073242188,1820800,GS
2021-11-02,378.9811706542969,423.8500061035156,426.1600036621094,412.7900085449219,415.1000061035156,3000800,GS
2021-11-03,373.6610107421875,417.8999938964844,424.0,412.55999755859375,423.1199951171875,3542400,GS
2021-11-04,364.8716430664063,408.0700073242188,415.989990234375,403.0299987792969,414.6499938964844,3802300,GS
2021-11-05,363.9864196777344,407.0799865722656,414.4500122070313,406.1000061035156,411.3999938964844,2105600,GS
2021-11-08,365.113037109375,408.3399963378906,413.6499938964844,407.9599914550781,409.8900146484375,1728400,GS
2021-11-09,362.4395751953125,405.3500061035156,407.5799865722656,400.05999755859375,406.1099853515625,2246900,GS
2021-11-10,356.8690795898437,399.1199951171875,405.5499877929688,397.25,402.3299865722656,2243900,GS
2021-11-11,359.7481994628906,402.3399963378906,403.760009765625,398.510009765625,400.1400146484375,1252400,GS
2021-11-12,362.046142578125,404.9100036621094,405.1000061035156,399.2000122070313,403.0,1360100,GS
2021-11-15,361.9566650390625,404.80999755859375,407.3399963378906,403.9100036621094,406.0,1436500,GS
2021-11-16,360.4187927246094,403.0899963378906,405.8399963378906,399.0,403.9100036621094,1311000,GS
2021-11-17,350.10040283203125,391.5499877929688,402.6499938964844,391.4700012207031,401.8500061035156,2927000,GS
2021-11-18,349.9394836425781,391.3699951171875,393.9200134277344,385.6799926757813,392.2999877929688,1847400,GS
2021-11-19,346.380859375,387.3900146484375,390.239990234375,381.0400085449219,382.3800048828125,2610400,GS
2021-11-22,354.222412109375,396.1600036621094,402.489990234375,390.1799926757813,393.1600036621094,3058700,GS
2021-11-23,363.3247985839844,406.3399963378906,406.9599914550781,397.510009765625,400.25,2402300,GS
2021-11-24,356.9316711425781,399.1900024414063,407.4800109863281,398.2999877929688,405.0,2186300,GS
2021-11-26,348.1690979003906,389.3900146484375,391.7099914550781,382.7200012207031,384.4800109863281,2687900,GS
2021-11-29,345.62078857421875,386.5400085449219,396.3699951171875,382.4500122070313,394.0,2883400,GS
2021-11-30,340.6583251953125,380.989990234375,386.8299865722656,377.260009765625,383.5299987792969,4570400,GS
2021-12-01,338.4022521972656,376.4800109863281,390.1600036621094,376.2099914550781,383.8200073242188,2476000,GS
2021-12-02,348.34356689453125,387.5400085449219,389.0899963378906,376.0299987792969,378.0,3343700,GS
2021-12-03,344.0200500488281,382.7300109863281,389.8800048828125,379.0299987792969,389.8800048828125,2807500,GS
2021-12-06,349.9255676269531,389.2999877929688,393.6000061035156,383.489990234375,388.6700134277344,1990200,GS
2021-12-07,359.6421813964844,400.1099853515625,401.75,393.05999755859375,393.5799865722656,2441000,GS
2021-12-08,357.1343994140625,397.3200073242188,401.7099914550781,395.1400146484375,401.2300109863281,1635200,GS
2021-12-09,356.3883056640625,396.489990234375,400.1900024414063,393.0,395.7000122070313,2111500,GS
2021-12-10,351.5075988769531,391.05999755859375,398.8599853515625,388.6600036621094,398.0,1893800,GS
2021-12-13,345.73687744140625,384.6400146484375,391.1900024414063,382.6600036621094,391.1900024414063,2313300,GS
2021-12-14,349.4941101074219,388.8200073242188,392.5,383.260009765625,383.55999755859375,2788500,GS
2021-12-15,350.47393798828125,389.9100036621094,391.3999938964844,380.6000061035156,389.5,2802300,GS
2021-12-16,357.1792907714844,397.3699951171875,399.8399963378906,391.7999877929688,395.1300048828125,3578200,GS
2021-12-17,343.1841735839844,381.7999877929688,393.6700134277344,380.6300048828125,389.2099914550781,7058600,GS
2021-12-20,334.0247497558594,371.6099853515625,375.6300048828125,366.6499938964844,375.5199890136719,3735600,GS
2021-12-21,341.85382080078125,380.3200073242188,382.0899963378906,374.760009765625,376.4299926757813,2942800,GS
2021-12-22,343.6605224609375,382.3299865722656,384.010009765625,379.2699890136719,380.4200134277344,1487900,GS
2021-12-23,346.09649658203125,385.0400085449219,387.6099853515625,383.5700073242188,383.7900085449219,1624000,GS
2021-12-27,348.7929382324219,388.0400085449219,389.1099853515625,385.0,386.989990234375,1430400,GS
2021-12-28,348.40655517578125,387.6099853515625,391.3299865722656,386.239990234375,388.9299926757813,1528200,GS
2021-12-29,347.1390991210937,386.2000122070313,389.4599914550781,384.4200134277344,387.9700012207031,1327800,GS
2021-12-30,346.52783203125,385.5199890136719,389.7799987792969,385.2000122070313,387.75,1160100,GS
2021-12-31,343.8582763671875,382.5499877929688,387.0,380.8399963378906,385.0,1601300,GS
2022-01-03,355.3457336425781,395.3299865722656,399.2999877929688,387.3399963378906,389.0,3334300,GS
2022-01-04,366.2668151855469,407.4800109863281,410.2799987792969,401.1799926757813,402.2300109863281,3916400,GS
2022-01-05,358.3118896484375,398.6300048828125,412.6600036621094,397.8900146484375,409.7999877929688,3469600,GS
2022-01-06,356.783935546875,396.9299926757813,401.2000122070313,386.4299926757813,401.0,2960900,GS
2022-01-07,357.30523681640625,397.510009765625,400.5499877929688,394.5299987792969,397.6700134277344,2360700,GS
2022-01-10,358.7973022460937,399.1700134277344,404.3699951171875,394.2200012207031,401.3200073242188,3009400,GS
2022-01-11,362.2848510742188,403.0499877929688,403.3399963378906,396.30999755859375,400.25,1748800,GS
2022-01-12,350.8333740234375,390.30999755859375,404.1199951171875,388.55999755859375,403.239990234375,4158000,GS
2022-01-13,351.2738647460937,390.7999877929688,396.8699951171875,389.75,394.0499877929688,2497800,GS
2022-01-14,342.4110412597656,380.9400024414063,384.3900146484375,375.0,382.1300048828125,4685300,GS
2022-01-18,318.55535888671875,354.3999938964844,361.5700073242188,347.2300109863281,360.0400085449219,13123500,GS
2022-01-19,312.1915283203125,347.32000732421875,359.7099914550781,346.3900146484375,358.3399963378906,7426100,GS
2022-01-20,312.8925476074219,348.1000061035156,357.17999267578125,346.1400146484375,348.8999938964844,4599900,GS
2022-01-21,309.1264038085937,343.9100036621094,348.989990234375,340.7200012207031,345.5400085449219,4904100,GS
2022-01-24,308.6590270996094,343.3900146484375,344.07000732421875,326.2300109863281,337.32000732421875,6569800,GS
2022-01-25,307.0050964355469,341.54998779296875,342.92999267578125,330.9100036621094,337.8599853515625,3959300,GS
2022-01-26,308.020751953125,342.67999267578125,350.4800109863281,338.4100036621094,346.6000061035156,3745900,GS
2022-01-27,306.5376281738281,341.0299987792969,348.7699890136719,337.7200012207031,345.6700134277344,2573400,GS
2022-01-28,311.9128723144531,347.010009765625,347.1499938964844,333.45001220703125,337.7300109863281,3714600,GS
2022-01-31,318.8070678710937,354.67999267578125,355.2099914550781,343.44000244140625,344.6000061035156,3312400,GS
2022-02-01,327.2384033203125,364.05999755859375,364.5400085449219,354.04998779296875,356.1300048828125,3303700,GS
2022-02-02,326.33953857421875,363.05999755859375,368.5299987792969,357.8299865722656,363.5,2742400,GS
2022-02-03,322.582275390625,358.8800048828125,365.760009765625,358.1600036621094,362.8200073242188,2372900,GS
2022-02-04,330.4203491210937,367.6000061035156,370.9500122070313,361.0199890136719,362.1700134277344,3762300,GS
2022-02-07,330.9146728515625,368.1499938964844,371.4700012207031,363.3500061035156,365.489990234375,2635600,GS
2022-02-08,332.66754150390625,370.1000061035156,372.6499938964844,366.25,371.0799865722656,3422300,GS
2022-02-09,336.64947509765625,374.5299987792969,376.2799987792969,370.8999938964844,373.0,2250400,GS
2022-02-10,333.0899353027344,370.5700073242188,377.3999938964844,368.8299865722656,371.7099914550781,2406200,GS
2022-02-11,326.33953857421875,363.05999755859375,374.8999938964844,360.7699890136719,368.5499877929688,3142100,GS
2022-02-14,323.8047180175781,360.239990234375,364.2900085449219,357.17999267578125,363.05999755859375,2585600,GS
2022-02-15,327.1304931640625,363.9400024414063,365.8900146484375,361.3599853515625,364.0899963378906,1846400,GS
2022-02-16,323.6339416503906,360.04998779296875,363.0199890136719,356.5299987792969,361.3500061035156,2165300,GS
2022-02-17,313.7554931640625,349.0599975585937,360.9599914550781,347.8399963378906,358.7799987792969,3102400,GS
2022-02-18,311.0409240722656,346.0400085449219,350.0,343.3699951171875,345.57000732421875,2910900,GS
2022-02-22,309.449951171875,344.2699890136719,349.0,341.20001220703125,342.4599914550781,2590800,GS
2022-02-23,306.6814880371094,341.19000244140625,349.260009765625,339.82000732421875,347.57000732421875,2217300,GS
2022-02-24,305.7825927734375,340.19000244140625,341.0,326.95001220703125,328.57000732421875,4564000,GS
2022-02-25,314.70831298828125,350.1199951171875,350.70001220703125,340.19000244140625,340.19000244140625,2980500,GS
2022-02-28,306.7714233398437,341.2900085449219,343.8399963378906,337.54998779296875,340.25,4245700,GS
2022-03-01,296.7442626953125,328.20001220703125,338.1600036621094,327.0199890136719,337.3999938964844,5631500,GS
2022-03-02,304.1402893066406,336.3800048828125,338.0,327.3999938964844,331.6000061035156,3469900,GS
2022-03-03,301.4639587402344,333.4200134277344,341.5,330.1300048828125,338.8699951171875,2393700,GS
2022-03-04,298.0733642578125,329.6700134277344,330.6600036621094,324.0,327.0,3293100,GS
2022-03-07,291.0390625,321.8900146484375,327.7900085449219,320.8500061035156,326.82000732421875,3689900,GS
2022-03-08,290.5688781738281,321.3699951171875,330.5599975585937,318.54998779296875,322.5,3596400,GS
2022-03-09,301.61767578125,333.5899963378906,337.4700012207031,330.0299987792969,331.67999267578125,3202100,GS
2022-03-10,298.2812805175781,329.8999938964844,331.8399963378906,324.760009765625,327.6300048828125,2232600,GS
2022-03-11,295.6593322753906,327.0,336.6099853515625,326.7099914550781,334.3699951171875,2613500,GS
2022-03-14,293.8329162597656,324.9800109863281,331.6199951171875,322.8999938964844,329.2099914550781,2342200,GS
2022-03-15,297.6123046875,329.1600036621094,331.8999938964844,324.8399963378906,327.07000732421875,2140700,GS
2022-03-16,308.1005249023437,340.760009765625,341.3299865722656,334.260009765625,335.07000732421875,3468500,GS
2022-03-17,310.3699035644531,343.2699890136719,343.6000061035156,334.8999938964844,337.3699951171875,2403500,GS
2022-03-18,312.2777404785156,345.3800048828125,346.7699890136719,337.29998779296875,338.8699951171875,5861900,GS
2022-03-21,306.5091857910156,339.0,346.29998779296875,337.1499938964844,345.260009765625,3401200,GS
2022-03-22,310.1348876953125,343.010009765625,346.239990234375,340.1199951171875,342.20001220703125,2840200,GS
2022-03-23,303.4440612792969,335.6099853515625,340.8299865722656,335.1300048828125,340.0,2196800,GS
2022-03-24,304.00469970703125,336.2300109863281,337.5,334.29998779296875,336.44000244140625,1944100,GS
2022-03-25,305.14385986328125,337.489990234375,341.8299865722656,335.4800109863281,337.42999267578125,1580800,GS
2022-03-28,303.163818359375,335.29998779296875,338.5,331.510009765625,338.1499938964844,2182600,GS
2022-03-29,307.1059265136719,339.6600036621094,344.0,336.7300109863281,342.4700012207031,2378700,GS
2022-03-30,303.4259948730469,335.5899963378906,339.8599853515625,333.6300048828125,339.0,2650200,GS
2022-03-31,298.462158203125,330.1000061035156,336.5,330.1000061035156,336.1300048828125,2632000,GS
2022-04-01,298.5706481933594,330.2200012207031,334.1600036621094,327.57000732421875,333.92999267578125,2444800,GS
2022-04-04,296.7532958984375,328.2099914550781,331.8699951171875,325.8599853515625,330.0,2569400,GS
2022-04-05,292.9106140136719,323.9599914550781,329.739990234375,323.4800109863281,327.3599853515625,2573900,GS
2022-04-06,285.9486083984375,316.260009765625,320.6199951171875,315.75,320.0,3151300,GS
2022-04-07,284.04083251953125,314.1499938964844,315.8299865722656,308.20001220703125,315.0,3562600,GS
2022-04-08,290.58697509765625,321.3900146484375,323.67999267578125,313.0,313.5799865722656,3294200,GS
2022-04-11,290.0173645019531,320.760009765625,328.8999938964844,319.0299987792969,320.6099853515625,2747700,GS
2022-04-12,289.1312866210937,319.7799987792969,327.1199951171875,318.010009765625,321.67999267578125,2365200,GS
2022-04-13,291.1114196777344,321.9700012207031,322.6300048828125,314.7200012207031,315.79998779296875,3022900,GS
2022-04-14,290.81298828125,321.6400146484375,333.0299987792969,319.0299987792969,328.4700012207031,5460900,GS
2022-04-18,298.2632751464844,329.8800048828125,332.6600036621094,320.6499938964844,320.6499938964844,3653400,GS
2022-04-19,303.7514953613281,335.95001220703125,337.20001220703125,330.4700012207031,330.4700012207031,2774800,GS
2022-04-20,308.3717041015625,341.0599975585937,344.8999938964844,337.5,338.1000061035156,3040100,GS
2022-04-21,302.2596130371094,334.29998779296875,347.3500061035156,333.3599853515625,344.3299865722656,3097800,GS
2022-04-22,289.1222229003906,319.7699890136719,332.5,319.4700012207031,332.3099975585937,3125200,GS
2022-04-25,290.6141052246094,321.4200134277344,322.1600036621094,312.739990234375,316.3800048828125,3093600,GS
2022-04-26,283.1095886230469,313.1199951171875,321.6000061035156,312.79998779296875,317.95001220703125,2791700,GS
2022-04-27,283.2090148925781,313.2300109863281,319.239990234375,312.1400146484375,312.1400146484375,2469300,GS
2022-04-28,287.8926086425781,318.4100036621094,319.3599853515625,312.1499938964844,317.1199951171875,2176000,GS
2022-04-29,276.2108764648437,305.489990234375,319.0799865722656,304.7099914550781,317.25,3129600,GS
2022-05-02,280.6683654785156,310.4200134277344,311.3699951171875,302.2099914550781,305.8099975585937,2968100,GS
2022-05-03,284.5019836425781,314.6600036621094,319.5199890136719,311.32000732421875,311.5199890136719,2606200,GS
2022-05-04,293.04620361328125,324.1099853515625,324.79998779296875,312.1700134277344,315.8299865722656,2629400,GS
2022-05-05,283.0644836425781,313.07000732421875,320.67999267578125,308.69000244140625,320.5,2622100,GS
2022-05-06,282.96484375,312.9599914550781,313.7099914550781,306.0599975585937,312.2799987792969,2375600,GS
2022-05-09,279.28497314453125,308.8900146484375,313.7699890136719,304.9800109863281,308.9200134277344,3234000,GS
2022-05-10,275.8220520019531,305.0599975585937,315.1499938964844,300.6499938964844,311.7200012207031,2798400,GS
2022-05-11,272.64849853515625,301.54998779296875,310.9100036621094,301.0,305.0599975585937,2320600,GS
2022-05-12,270.713623046875,299.4100036621094,302.8900146484375,293.8999938964844,300.0,3408300,GS
2022-05-13,277.5671081542969,306.989990234375,309.6300048828125,303.57000732421875,303.6300048828125,2152500,GS
2022-05-16,274.3573303222656,303.44000244140625,306.4700012207031,300.54998779296875,305.95001220703125,1568800,GS
2022-05-17,282.9739685058594,312.9700012207031,314.32000732421875,308.1300048828125,309.8699951171875,2096200,GS
2022-05-18,277.3320617675781,306.7300109863281,312.8599853515625,304.8800048828125,309.0,2033200,GS
2022-05-19,278.6611633300781,308.20001220703125,309.989990234375,303.3900146484375,303.82000732421875,2108800,GS
2022-05-20,277.395263671875,306.79998779296875,312.5899963378906,299.4100036621094,311.260009765625,2201100,GS
2022-05-23,286.2650451660156,316.6099853515625,321.8299865722656,311.07000732421875,312.7200012207031,2653000,GS
2022-05-24,283.86004638671875,313.95001220703125,315.79998779296875,306.42999267578125,315.3500061035156,1870900,GS
2022-05-25,284.7190246582031,314.8999938964844,317.6000061035156,309.9800109863281,311.25,1929500,GS
2022-05-26,292.6122741699219,323.6300048828125,325.5,317.9800109863281,318.29998779296875,2440400,GS
2022-05-27,297.0877990722656,328.5799865722656,328.6700134277344,323.19000244140625,326.75,2106700,GS
2022-05-31,297.3334655761719,326.8500061035156,329.7200012207031,322.6600036621094,324.010009765625,2722900,GS
2022-06-01,292.7850036621094,321.8500061035156,329.2699890136719,315.8299865722656,327.0,2330200,GS
2022-06-02,294.96826171875,324.25,325.20001220703125,319.2300109863281,320.5899963378906,1957500,GS
2022-06-03,289.9012756347656,318.67999267578125,322.5,317.5,320.8800048828125,1238900,GS
2022-06-06,291.5660400390625,320.510009765625,325.2099914550781,319.7900085449219,323.0,1099700,GS
2022-06-07,292.4757385253906,321.510009765625,321.8399963378906,316.6600036621094,318.2799987792969,2516800,GS
2022-06-08,286.26251220703125,314.67999267578125,319.54998779296875,312.79998779296875,318.3399963378906,1438100,GS
2022-06-09,276.7470703125,304.2200012207031,314.1400146484375,304.0199890136719,313.5599975585937,2896500,GS
2022-06-10,261.1003723144531,287.0199890136719,298.6499938964844,286.8500061035156,296.989990234375,3866900,GS
2022-06-13,257.7345275878906,283.32000732421875,286.4200134277344,278.32000732421875,279.0,4218100,GS
2022-06-14,257.02496337890625,282.5400085449219,289.17999267578125,281.29998779296875,284.3299865722656,2487700,GS
2022-06-15,263.8749389648437,290.07000732421875,294.4800109863281,284.1700134277344,287.1600036621094,2725800,GS
2022-06-16,259.2445983886719,284.9800109863281,286.1300048828125,279.1499938964844,282.67999267578125,2777300,GS
2022-06-17,254.5232696533203,279.7900085449219,286.260009765625,278.1499938964844,282.1300048828125,5234400,GS
2022-06-21,259.0899658203125,284.8099975585937,288.07000732421875,282.9800109863281,287.7699890136719,2506300,GS
2022-06-22,258.8443603515625,284.5400085449219,286.010009765625,281.0400085449219,282.2900085449219,2463100,GS
2022-06-23,260.3271179199219,286.1700134277344,286.5899963378906,278.92999267578125,283.760009765625,2547000,GS
2022-06-24,275.4097900390625,302.75,303.1300048828125,290.0,291.0,3984300,GS
2022-06-27,273.6177673339844,300.7799987792969,304.32000732421875,298.8800048828125,303.0599975585937,2091700,GS
2022-06-28,272.4442138671875,299.489990234375,308.9700012207031,299.17999267578125,305.8999938964844,2276600,GS
2022-06-29,275.8919982910156,303.2799987792969,307.44000244140625,299.9100036621094,303.3699951171875,2475900,GS
2022-06-30,270.19732666015625,297.0199890136719,300.3299865722656,292.2300109863281,296.5799865722656,2669500,GS
2022-07-01,272.2077941894531,299.2300109863281,300.3299865722656,291.7200012207031,295.2699890136719,1749400,GS
2022-07-05,270.36102294921875,297.20001220703125,297.3500061035156,288.3599853515625,293.0,2480900,GS
2022-07-06,267.231689453125,293.760009765625,297.3399963378906,290.6000061035156,296.2699890136719,1774500,GS
2022-07-07,271.6346435546875,298.6000061035156,299.07000732421875,293.6000061035156,297.6600036621094,2046500,GS
2022-07-08,269.697021484375,296.4700012207031,300.8900146484375,295.07000732421875,300.5,1438900,GS
2022-07-11,266.7040710449219,293.17999267578125,296.5400085449219,291.8800048828125,293.20001220703125,1519400,GS
2022-07-12,266.1127319335937,292.5299987792969,299.0799865722656,289.510009765625,289.7099914550781,1772600,GS
2022-07-13,263.9476928710937,290.1499938964844,291.19000244140625,285.8099975585937,290.510009765625,1884100,GS
2022-07-14,256.1607666015625,281.5899963378906,284.239990234375,277.8399963378906,284.239990234375,3171900,GS
2022-07-15,267.331787109375,293.8699951171875,296.42999267578125,285.1499938964844,286.5,3457600,GS
2022-07-18,274.0543518066406,301.260009765625,311.25,298.7099914550781,305.760009765625,6767900,GS
2022-07-19,289.3281555175781,318.04998779296875,319.1400146484375,303.5,303.5899963378906,5641100,GS
2022-07-20,292.421142578125,321.45001220703125,322.1700134277344,316.3099975585937,317.2799987792969,3489800,GS
2022-07-21,297.0514831542969,326.5400085449219,327.1600036621094,319.8500061035156,320.510009765625,2518800,GS
2022-07-22,294.6771240234375,323.92999267578125,329.04998779296875,322.19000244140625,327.1099853515625,1830300,GS
2022-07-25,294.8500366210937,324.1199951171875,327.2900085449219,322.6000061035156,325.9700012207031,4024500,GS
2022-07-26,289.7829895019531,318.54998779296875,324.2900085449219,317.760009765625,321.7699890136719,2054700,GS
2022-07-27,295.23211669921875,324.5400085449219,326.3900146484375,318.3800048828125,320.2900085449219,2081900,GS
2022-07-28,299.38934326171875,329.1099853515625,329.9800109863281,321.8900146484375,325.29998779296875,1820700,GS
2022-07-29,303.2828674316406,333.3900146484375,335.17999267578125,329.5,329.5,2112200,GS
2022-08-01,302.0911865234375,332.0799865722656,334.79998779296875,329.010009765625,331.7300109863281,1476500,GS
2022-08-02,298.2704467773437,327.8800048828125,331.8299865722656,327.2200012207031,329.5,1862900,GS
2022-08-03,303.082763671875,333.1700134277344,335.510009765625,329.6199951171875,332.07000732421875,1770600,GS
2022-08-04,301.9001159667969,331.8699951171875,334.29998779296875,330.6199951171875,333.2799987792969,1533400,GS
2022-08-05,304.44732666015625,334.6700134277344,336.9100036621094,329.6700134277344,330.8999938964844,1876400,GS
2022-08-08,304.45635986328125,334.67999267578125,338.8399963378906,334.3399963378906,337.1099853515625,1460000,GS
2022-08-09,306.2212219238281,336.6199951171875,338.1700134277344,334.57000732421875,336.1499938964844,1587900,GS
2022-08-10,316.4915771484375,347.9100036621094,349.70001220703125,341.3500061035156,341.3599853515625,2459500,GS
2022-08-11,319.9211730957031,351.67999267578125,356.04998779296875,349.7799987792969,350.0,2360800,GS
2022-08-12,321.867919921875,353.82000732421875,354.5599975585937,350.1499938964844,353.44000244140625,2369000,GS
2022-08-15,323.714599609375,355.8500061035156,358.6199951171875,349.04998779296875,351.0,2045700,GS
2022-08-16,322.9140319824219,354.9700012207031,356.4700012207031,352.0199890136719,352.989990234375,1740900,GS
2022-08-17,321.795166015625,353.739990234375,355.5899963378906,350.7699890136719,351.8999938964844,1576300,GS
2022-08-18,322.5047302246094,354.5199890136719,355.1000061035156,350.8599853515625,352.6600036621094,1102200,GS
2022-08-19,317.7287902832031,349.2699890136719,351.8599853515625,347.5,351.0,1812300,GS
2022-08-22,311.4974365234375,342.4200134277344,344.5299987792969,340.760009765625,342.44000244140625,1723900,GS
2022-08-23,309.459716796875,340.17999267578125,344.07000732421875,339.0299987792969,341.95001220703125,1538000,GS
2022-08-24,311.0607604980469,341.94000244140625,344.32000732421875,338.489990234375,339.0199890136719,1530800,GS
2022-08-25,315.19989013671875,346.489990234375,346.8599853515625,342.1099853515625,344.45001220703125,1763900,GS
2022-08-26,306.0210876464844,336.3999938964844,348.739990234375,336.0,348.3399963378906,1703900,GS
2022-08-29,303.7649841308594,333.9200134277344,336.3999938964844,332.010009765625,333.9200134277344,1835600,GS
2022-08-30,303.501220703125,333.6300048828125,336.010009765625,331.17999267578125,335.0,1830300,GS
2022-08-31,304.9127197265625,332.6700134277344,335.1400146484375,329.67999267578125,331.54998779296875,2488000,GS
2022-09-01,305.6734924316406,333.5,333.69000244140625,324.6199951171875,329.8699951171875,1575100,GS
2022-09-02,303.8219909667969,331.4800109863281,340.32000732421875,329.9700012207031,334.67999267578125,2215400,GS
2022-09-06,299.24835205078125,326.489990234375,333.25,323.4599914550781,332.32000732421875,1578100,GS
2022-09-07,302.9787292480469,330.5599975585937,332.1600036621094,323.25,324.25,1496600,GS
2022-09-08,307.39654541015625,335.3800048828125,335.8099975585937,327.3599853515625,330.2900085449219,1755600,GS
2022-09-09,311.7226867675781,340.1000061035156,341.0299987792969,337.0299987792969,337.9800109863281,1445600,GS
2022-09-12,313.995849609375,342.5799865722656,344.3699951171875,340.0899963378906,341.6600036621094,1563200,GS
2022-09-13,300.9898376464844,328.3900146484375,336.5199890136719,326.8299865722656,336.0799865722656,2242100,GS
2022-09-14,299.95416259765625,327.260009765625,330.92999267578125,323.5,328.45001220703125,1953300,GS
2022-09-15,303.9502868652344,331.6199951171875,335.2799987792969,327.5899963378906,328.7300109863281,1489400,GS
2022-09-16,298.99169921875,326.2099914550781,329.0,319.7900085449219,326.3800048828125,2946800,GS
2022-09-19,301.2372741699219,328.6600036621094,329.2900085449219,320.5400085449219,320.57000732421875,1652700,GS
2022-09-20,296.287841796875,323.260009765625,326.79998779296875,320.010009765625,325.70001220703125,1569900,GS
2022-09-21,293.95068359375,320.7099914550781,329.7900085449219,320.6300048828125,324.9200134277344,1796700,GS
2022-09-22,286.81060791015625,312.9200134277344,323.3900146484375,311.20001220703125,322.32000732421875,2239900,GS
2022-09-23,276.77423095703125,301.9700012207031,309.7900085449219,297.4599914550781,307.54998779296875,2918500,GS
2022-09-26,270.0374755859375,294.6199951171875,302.1000061035156,292.3099975585937,299.0,2308800,GS
2022-09-27,267.06787109375,291.3800048828125,299.1499938964844,288.6199951171875,297.5,2007400,GS
2022-09-28,275.6927185058594,300.7900085449219,302.4100036621094,292.4599914550781,294.0,2289700,GS
2022-09-29,271.4031982421875,296.1099853515625,299.3500061035156,291.54998779296875,297.07000732421875,1930800,GS
2022-09-30,268.5985107421875,293.04998779296875,301.0899963378906,292.70001220703125,296.0,1970800,GS
2022-10-03,274.18951416015625,299.1499938964844,301.2300109863281,291.1000061035156,297.1700134277344,1938800,GS
2022-10-04,288.597900390625,314.8699951171875,315.1600036621094,305.8800048828125,306.79998779296875,2399500,GS
2022-10-05,283.2176208496094,309.0,310.2099914550781,303.6000061035156,306.5799865722656,1992800,GS
2022-10-06,279.2489624023437,304.6700134277344,309.0799865722656,303.4200134277344,307.3900146484375,1367400,GS
2022-10-07,275.9584655761719,301.0799865722656,305.1499938964844,299.1499938964844,304.0,1790100,GS
2022-10-10,275.4635314941406,300.5400085449219,304.7200012207031,298.42999267578125,303.6300048828125,1309600,GS
2022-10-11,269.6617126464844,294.2099914550781,302.5199890136719,293.9200134277344,298.010009765625,2392800,GS
2022-10-12,270.6699523925781,295.3099975585937,299.7799987792969,291.7099914550781,293.989990234375,1763800,GS
2022-10-13,281.4487609863281,307.07000732421875,308.760009765625,287.75,290.4200134277344,2724900,GS
2022-10-14,274.9595031738281,299.989990234375,311.6199951171875,299.07000732421875,307.4599914550781,2397600,GS
2022-10-17,281.1187438964844,306.7099914550781,311.6199951171875,304.1400146484375,304.4100036621094,3118600,GS
2022-10-18,287.6629638671875,313.8500061035156,324.4800109863281,312.0,321.6700134277344,6428600,GS
2022-10-19,285.7474365234375,311.760009765625,314.7900085449219,308.0599975585937,312.6099853515625,2363800,GS
2022-10-20,284.8766784667969,310.8099975585937,316.04998779296875,309.0,312.1000061035156,2382300,GS
2022-10-21,297.97430419921875,325.1000061035156,325.7699890136719,309.489990234375,311.0,3545700,GS
2022-10-24,301.2739562988281,328.70001220703125,331.239990234375,325.8500061035156,328.5,2232600,GS
2022-10-25,304.66522216796875,332.3999938964844,333.6000061035156,325.9200134277344,327.8599853515625,1837700,GS
2022-10-26,307.6806945800781,335.69000244140625,338.6700134277344,334.1400146484375,334.5199890136719,2176700,GS
2022-10-27,309.04638671875,337.17999267578125,341.92999267578125,336.5299987792969,339.3099975585937,1998800,GS
2022-10-28,313.2992553710937,341.82000732421875,342.5799865722656,336.0,338.5199890136719,1677100,GS
2022-10-31,315.76483154296875,344.510009765625,346.17999267578125,340.57000732421875,341.07000732421875,2224000,GS
2022-11-01,319.4951477050781,348.5799865722656,348.69000244140625,343.7699890136719,345.1300048828125,2316600,GS
2022-11-02,320.6042785644531,349.7900085449219,357.44000244140625,346.739990234375,347.6199951171875,3221200,GS
2022-11-03,319.760986328125,348.8699951171875,350.6700134277344,342.5899963378906,347.5,2515600,GS
2022-11-04,328.0467834472656,357.9100036621094,358.3800048828125,351.2300109863281,354.0,3172700,GS
2022-11-07,332.3087158203125,362.55999755859375,362.9599914550781,358.5199890136719,360.010009765625,2526900,GS
2022-11-08,333.6469116210937,364.0199890136719,367.1900024414063,361.4599914550781,362.2999877929688,3501300,GS
2022-11-09,331.79547119140625,362.0,367.1499938964844,360.8800048828125,362.9500122070313,3047200,GS
2022-11-10,346.7445983886719,378.30999755859375,380.4299926757813,369.739990234375,370.0,3790400,GS
2022-11-11,353.0321960449219,385.1700134277344,387.0,378.75,380.0,3409100,GS
2022-11-14,350.4566650390625,382.3599853515625,387.2999877929688,380.5,384.0,2609100,GS
2022-11-15,350.933349609375,382.8800048828125,389.5799865722656,380.6499938964844,385.9800109863281,3192400,GS
2022-11-16,350.4291687011719,382.3299865722656,385.3999938964844,380.010009765625,383.2099914550781,2303700,GS
2022-11-17,348.0919189453125,379.7799987792969,381.7200012207031,375.010009765625,377.1499938964844,2297600,GS
2022-11-18,347.56036376953125,379.2000122070313,382.8299865722656,377.3900146484375,381.2799987792969,2384500,GS
2022-11-21,348.486083984375,380.2099914550781,380.7699890136719,375.4200134277344,378.8999938964844,1877500,GS
2022-11-22,351.8406066894531,383.8699951171875,385.8299865722656,381.3999938964844,381.3999938964844,2019400,GS
2022-11-23,354.02203369140625,386.25,388.2000122070313,383.4100036621094,383.8999938964844,1865400,GS
2022-11-25,356.4143371582031,388.8599853515625,389.4400024414063,385.1799926757813,385.760009765625,1129300,GS
2022-11-28,350.4566650390625,382.3599853515625,388.3900146484375,380.8900146484375,385.4299926757813,2232200,GS
2022-11-29,351.69403076171875,383.7099914550781,384.9299926757813,379.260009765625,381.1300048828125,1746900,GS
2022-11-30,356.2514953613281,386.1499938964844,386.1499938964844,375.1000061035156,382.5,2964100,GS
2022-12-01,354.0927429199219,383.80999755859375,386.5,380.4500122070313,386.5,1706300,GS
2022-12-02,351.11279296875,380.5799865722656,382.5199890136719,378.3999938964844,381.5199890136719,1932300,GS
2022-12-05,342.772705078125,371.5400085449219,378.8699951171875,369.30999755859375,378.5499877929688,2329600,GS
2022-12-06,334.8109130859375,362.9100036621094,370.3699951171875,360.3299865722656,369.4800109863281,3081900,GS
2022-12-07,332.05242919921875,359.9200134277344,365.2999877929688,358.1499938964844,362.489990234375,2128200,GS
2022-12-08,330.3549499511719,358.0799865722656,362.5899963378906,356.0599975585937,362.0299987792969,1967800,GS
2022-12-09,331.33282470703125,359.1400146484375,361.6400146484375,356.2099914550781,356.7099914550781,1588800,GS
2022-12-12,335.06005859375,363.1799926757813,364.010009765625,356.3399963378906,358.57000732421875,1750400,GS
2022-12-13,340.1434326171875,368.6900024414063,378.55999755859375,365.510009765625,374.6300048828125,3062600,GS
2022-12-14,332.4768371582031,360.3800048828125,368.8299865722656,359.45001220703125,367.010009765625,2519700,GS
2022-12-15,322.74365234375,349.8299865722656,356.1099853515625,347.94000244140625,354.4800109863281,3163700,GS
2022-12-16,319.5331420898437,346.3500061035156,347.7799987792969,343.4100036621094,345.0799865722656,5008800,GS
2022-12-19,317.9278259277344,344.6099853515625,348.3999938964844,342.6300048828125,346.2699890136719,1646700,GS
2022-12-20,317.8171081542969,344.489990234375,347.4200134277344,343.489990234375,345.989990234375,1623000,GS
2022-12-21,323.0481262207031,350.1600036621094,350.8800048828125,346.8900146484375,348.260009765625,1923100,GS
2022-12-22,318.8227233886719,345.5799865722656,348.04998779296875,339.8800048828125,347.1600036621094,1528900,GS
2022-12-23,318.75811767578125,345.510009765625,347.760009765625,343.1099853515625,344.8399963378906,1062000,GS
2022-12-27,315.4922180175781,341.9700012207031,347.75,341.7900085449219,346.510009765625,1035000,GS
2022-12-28,314.4774169921875,340.8699951171875,342.8500061035156,339.29998779296875,340.5,1117200,GS
2022-12-29,316.8392028808594,343.42999267578125,344.6400146484375,341.239990234375,342.44000244140625,1273600,GS
2022-12-30,316.7931213378906,343.3800048828125,343.69000244140625,339.3999938964844,341.739990234375,1031400,GS
2023-01-03,319.4132080078125,346.2200012207031,348.6000061035156,342.8099975585937,345.5,1589700,GS
2023-01-04,320.77862548828125,347.70001220703125,350.3099975585937,345.0799865722656,348.0299987792969,1881000,GS
2023-01-05,317.14361572265625,343.760009765625,345.1400146484375,340.1400146484375,344.25,1397800,GS
2023-01-06,321.129150390625,348.0799865722656,349.0,340.95001220703125,347.29998779296875,3097800,GS
2023-01-09,325.66827392578125,353.0,356.5,349.5,351.8800048828125,1989000,GS
2023-01-10,329.6906433105469,357.3599853515625,357.5,350.5,352.6400146484375,1610100,GS
2023-01-11,336.2593994140625,364.4800109863281,365.5,356.2099914550781,358.8699951171875,2127000,GS
2023-01-12,341.2966003417969,369.9400024414063,370.1000061035156,362.5700073242188,366.239990234375,2103100,GS
2023-01-13,345.04229736328125,374.0,374.3500061035156,362.3599853515625,363.489990234375,3310200,GS
2023-01-17,322.82672119140625,349.9200134277344,366.7900085449219,344.0,364.7999877929688,14448300,GS
2023-01-18,322.0610046386719,349.0899963378906,354.7900085449219,347.79998779296875,348.32000732421875,5585200,GS
2023-01-19,323.5924377441406,350.75,352.1600036621094,345.5199890136719,346.0299987792969,3100400,GS
2023-01-20,315.372314453125,341.8399963378906,352.25,338.2099914550781,349.8699951171875,11247200,GS
2023-01-23,322.1070861816406,349.1400146484375,349.5599975585937,336.1600036621094,341.6700134277344,4915700,GS
2023-01-24,321.3598022460937,348.3299865722656,350.29998779296875,340.0,340.0,2372000,GS
2023-01-25,322.5591735839844,349.6300048828125,349.9599914550781,343.8999938964844,344.75,1985200,GS
2023-01-26,327.48565673828125,354.9700012207031,355.0,349.5199890136719,351.7300109863281,1919200,GS
2023-01-27,326.3140869140625,353.70001220703125,355.989990234375,351.8299865722656,351.95001220703125,2427400,GS
2023-01-30,329.78289794921875,357.4599914550781,362.3299865722656,352.3999938964844,353.2900085449219,3184500,GS
2023-01-31,337.48638916015625,365.80999755859375,365.9200134277344,356.8599853515625,359.1600036621094,2311500,GS
2023-02-01,337.39410400390625,365.7099914550781,368.9400024414063,358.760009765625,359.1000061035156,2889400,GS
2023-02-02,340.8630065917969,369.4700012207031,372.8900146484375,364.5499877929688,368.0,2619600,GS
2023-02-03,341.30584716796875,369.9500122070313,374.5700073242188,365.4400024414063,365.6199951171875,2243100,GS
2023-02-06,342.09002685546875,370.7999877929688,371.260009765625,365.7799987792969,369.0,1816200,GS
2023-02-07,345.4112854003906,374.3999938964844,376.30999755859375,367.3399963378906,368.1700134277344,2205500,GS
2023-02-08,346.05712890625,375.1000061035156,378.3500061035156,371.9800109863281,372.9200134277344,1893200,GS
2023-02-09,339.4975891113281,367.989990234375,379.6799926757813,367.7999877929688,377.0400085449219,2052500,GS
2023-02-10,342.53289794921875,371.2799987792969,372.2300109863281,364.55999755859375,367.0,1933400,GS
2023-02-13,345.0607604980469,374.0199890136719,375.05999755859375,368.0,369.0899963378906,1570600,GS
2023-02-14,342.9941101074219,371.7799987792969,377.0499877929688,369.3800048828125,373.9400024414063,2155500,GS
2023-02-15,345.35595703125,374.3399963378906,374.3699951171875,368.25,368.739990234375,1687200,GS
2023-02-16,341.5364990234375,370.2000122070313,374.25,368.7999877929688,370.75,1947800,GS
2023-02-17,339.9680480957031,368.5,371.05999755859375,366.8599853515625,368.0499877929688,1857300,GS
2023-02-21,333.1595764160156,361.1199951171875,366.7200012207031,360.0899963378906,366.7200012207031,2403000,GS
2023-02-22,332.9473571777344,360.8900146484375,363.0,358.0400085449219,361.6300048828125,2203800,GS
2023-02-23,335.39215087890625,363.5400085449219,367.8800048828125,359.6099853515625,363.2000122070313,1931400,GS
2023-02-24,335.6781005859375,363.8500061035156,365.1799926757813,359.5299987792969,360.1700134277344,2428600,GS
2023-02-27,337.22802734375,365.5299987792969,370.2999877929688,364.510009765625,368.2200012207031,2842400,GS
2023-02-28,324.4227905273437,351.6499938964844,366.010009765625,351.3299865722656,366.0,4945600,GS
2023-03-01,321.7095947265625,346.2300109863281,352.5400085449219,345.9599914550781,349.3900146484375,2717400,GS
2023-03-02,324.3763427734375,349.1000061035156,349.7799987792969,340.489990234375,343.989990234375,3259800,GS
2023-03-03,331.8004455566406,357.0899963378906,357.7699890136719,349.5599975585937,350.6400146484375,2396200,GS
2023-03-06,331.76324462890625,357.04998779296875,358.8599853515625,353.7300109863281,358.0599975585937,1614200,GS
2023-03-07,321.5701599121094,346.0799865722656,356.20001220703125,345.6300048828125,355.54998779296875,2048500,GS
2023-03-08,324.5528259277344,349.2900085449219,349.69000244140625,345.1700134277344,346.19000244140625,1584600,GS
2023-03-09,317.86279296875,342.0899963378906,354.2900085449219,341.04998779296875,349.20001220703125,3177800,GS
2023-03-10,304.4640197753906,327.6700134277344,339.92999267578125,326.0299987792969,338.8699951171875,4559700,GS
2023-03-13,293.1652526855469,315.510009765625,326.1099853515625,314.5400085449219,319.6700134277344,5660700,GS
2023-03-14,299.3348999023437,322.1499938964844,326.3800048828125,318.95001220703125,324.7699890136719,3785900,GS
2023-03-15,290.080322265625,312.19000244140625,312.510009765625,304.4100036621094,310.7699890136719,6596700,GS
2023-03-16,292.77490234375,315.0899963378906,318.32000732421875,304.9200134277344,309.0,4399100,GS
2023-03-17,282.04296875,303.5400085449219,310.3999938964844,301.8699951171875,310.0899963378906,6369800,GS
2023-03-20,287.6086730957031,309.5299987792969,312.20001220703125,306.260009765625,306.7799987792969,3963700,GS
2023-03-21,294.8098449707031,317.2799987792969,320.32000732421875,315.3500061035156,317.6199951171875,3242400,GS
2023-03-22,291.4555053710937,313.6700134277344,322.2200012207031,313.489990234375,317.2799987792969,2505900,GS
2023-03-23,292.5519714355469,314.8500061035156,321.3599853515625,312.6400146484375,315.2099914550781,2585900,GS
2023-03-24,290.4334411621094,312.57000732421875,312.75,305.3599853515625,310.1499938964844,2456700,GS
2023-03-27,295.97125244140625,318.5299987792969,320.8999938964844,317.1700134277344,318.6199951171875,2300600,GS
2023-03-28,295.8876953125,318.44000244140625,320.6099853515625,316.1199951171875,319.0899963378906,1224300,GS
2023-03-29,298.0062255859375,320.7200012207031,322.7099914550781,318.67999267578125,322.5,1475900,GS
2023-03-30,298.396484375,321.1400146484375,324.8699951171875,319.8800048828125,324.5599975585937,1456300,GS
2023-03-31,303.9436950683594,327.1099853515625,327.3299865722656,322.4200134277344,323.4700012207031,2281100,GS
2023-04-03,303.3954772949219,326.5199890136719,328.9800109863281,323.1499938964844,326.1400146484375,1808800,GS
2023-04-04,299.7994689941406,322.6499938964844,326.8699951171875,320.1199951171875,326.82000732421875,1536800,GS
2023-04-05,298.7588806152344,321.5299987792969,322.20001220703125,319.3699951171875,319.6199951171875,1329300,GS
2023-04-06,299.5672607421875,322.3999938964844,323.2300109863281,319.9800109863281,320.3800048828125,1311000,GS
2023-04-10,301.9459533691406,324.9599914550781,324.989990234375,321.3099975585937,322.3999938964844,1114400,GS
2023-04-11,304.1852722167969,327.3699951171875,329.20001220703125,323.6700134277344,326.04998779296875,1559600,GS
2023-04-12,306.8519897460937,330.239990234375,332.07000732421875,327.17999267578125,331.7200012207031,1862400,GS
2023-04-13,308.608154296875,332.1300048828125,332.94000244140625,327.0,330.0799865722656,1765500,GS
2023-04-14,313.0589904785156,336.9200134277344,339.6300048828125,334.32000732421875,336.5299987792969,2275700,GS
2023-04-17,315.6234436035156,339.67999267578125,340.45001220703125,333.67999267578125,336.0,3012100,GS
2023-04-18,310.2621154785156,333.9100036621094,336.54998779296875,326.1300048828125,328.0,7549500,GS
2023-04-19,313.0310363769531,336.8900146484375,336.989990234375,331.6700134277344,332.9800109863281,2625400,GS
2023-04-20,314.7220764160156,338.7099914550781,339.3099975585937,334.32000732421875,334.95001220703125,2217900,GS
2023-04-21,317.4632263183594,341.6600036621094,342.3599853515625,336.0,339.0,2278900,GS
2023-04-24,319.600341796875,343.9599914550781,345.0599975585937,341.5299987792969,341.989990234375,1966300,GS
2023-04-25,315.4376220703125,339.4800109863281,343.4700012207031,338.3299865722656,341.0,2138200,GS
2023-04-26,312.7243957519531,336.5599975585937,340.6000061035156,334.6400146484375,337.5799865722656,2041900,GS
2023-04-27,317.4074401855469,341.6000061035156,343.3599853515625,338.760009765625,340.1400146484375,1768200,GS
2023-04-28,319.1171569824219,343.44000244140625,344.1000061035156,339.70001220703125,340.04998779296875,1714100,GS
2023-05-01,316.4504089355469,340.57000732421875,347.4599914550781,340.3699951171875,344.04998779296875,1375000,GS
2023-05-02,309.76031494140625,333.3699951171875,339.8900146484375,330.0,339.010009765625,2397600,GS
2023-05-03,305.3746032714844,328.6499938964844,334.8299865722656,328.25,332.3599853515625,1825400,GS
2023-05-04,298.5079650878906,321.260009765625,326.9800109863281,318.5599975585937,325.95001220703125,2965100,GS
2023-05-05,303.8600158691406,327.0199890136719,327.8699951171875,322.4200134277344,325.0599975585937,2413400,GS
2023-05-08,303.3861389160156,326.510009765625,330.29998779296875,325.6700134277344,329.6400146484375,1607300,GS
2023-05-09,301.7693786621094,324.7699890136719,327.17999267578125,323.29998779296875,325.0400085449219,1253300,GS
2023-05-10,299.70660400390625,322.54998779296875,329.9200134277344,319.0799865722656,329.9200134277344,1752200,GS
2023-05-11,298.0062255859375,320.7200012207031,321.94000244140625,318.17999267578125,319.6600036621094,1515200,GS
2023-05-12,296.8726501464844,319.5,323.2200012207031,317.32000732421875,322.0400085449219,1099100,GS
2023-05-15,299.2606506347656,322.07000732421875,323.25,318.0599975585937,320.4200134277344,1178200,GS
2023-05-16,298.08990478515625,320.8099975585937,323.07000732421875,320.5,322.5,1618900,GS
2023-05-17,306.7962646484375,330.17999267578125,330.3900146484375,322.6600036621094,322.6600036621094,2098100,GS
2023-05-18,306.2387084960937,329.5799865722656,330.6000061035156,325.6600036621094,330.0,1645400,GS
2023-05-19,303.0516662597656,326.1499938964844,331.95001220703125,324.7900085449219,330.0,1546100,GS
2023-05-22,301.9087829589844,324.9200134277344,327.3399963378906,322.42999267578125,326.1499938964844,1498900,GS
2023-05-23,300.6543884277344,323.57000732421875,327.1400146484375,322.8099975585937,323.6000061035156,1550900,GS
2023-05-24,297.1606750488281,319.8099975585937,321.8999938964844,318.79998779296875,320.3900146484375,1439100,GS
2023-05-25,300.94244384765625,323.8800048828125,325.17999267578125,318.79998779296875,318.9200134277344,1618500,GS
2023-05-26,308.4966125488281,332.010009765625,332.8699951171875,324.0,324.7200012207031,2718700,GS
2023-05-30,307.4001770019531,330.8299865722656,332.5299987792969,327.7300109863281,332.0799865722656,1998600,GS
2023-05-31,303.25262451171875,323.8999938964844,327.25,321.82000732421875,326.07000732421875,2938000,GS
2023-06-01,296.2307434082031,316.3999938964844,324.67999267578125,314.0199890136719,324.510009765625,3339700,GS
2023-06-02,303.0185546875,323.6499938964844,325.2699890136719,317.04998779296875,318.239990234375,3987700,GS
2023-06-05,301.2958679199219,321.8099975585937,323.489990234375,320.32000732421875,322.92999267578125,1462900,GS
2023-06-06,305.9677429199219,326.79998779296875,328.07000732421875,321.3999938964844,322.42999267578125,1495600,GS
2023-06-07,314.3471984863281,335.75,337.8399963378906,326.32000732421875,327.6400146484375,3382700,GS
2023-06-08,314.0850524902344,335.4700012207031,336.3299865722656,331.3399963378906,335.3599853515625,2009500,GS
2023-06-09,314.5999450683594,336.0199890136719,336.20001220703125,332.5400085449219,335.2099914550781,1702100,GS
2023-06-12,317.8487854003906,339.489990234375,340.0899963378906,336.3500061035156,338.44000244140625,2290800,GS
2023-06-13,320.6669311523437,342.5,345.2799987792969,339.45001220703125,340.20001220703125,1772400,GS
2023-06-14,316.84698486328125,338.4200134277344,347.7300109863281,337.2300109863281,344.7799987792969,1819400,GS
2023-06-15,318.0828552246094,339.739990234375,344.0,335.70001220703125,337.32000732421875,3322700,GS
2023-06-16,316.7440185546875,338.3099975585937,341.3999938964844,337.1099853515625,341.3800048828125,4544900,GS
2023-06-20,309.63787841796875,330.7200012207031,335.3800048828125,329.2300109863281,335.32000732421875,3208100,GS
2023-06-21,304.3479919433594,325.07000732421875,330.0,324.9200134277344,328.45001220703125,2158700,GS
2023-06-22,299.2079772949219,319.5799865722656,324.260009765625,319.010009765625,323.69000244140625,2409100,GS
2023-06-23,294.6484375,314.7099914550781,317.7099914550781,314.07000732421875,316.5599975585937,2612000,GS
2023-06-26,292.4482116699219,312.3599853515625,316.6400146484375,312.1700134277344,315.1300048828125,2481000,GS
2023-06-27,293.4687805175781,313.45001220703125,315.67999267578125,310.5599975585937,312.4100036621094,2156800,GS
2023-06-28,293.66534423828125,313.6600036621094,314.8999938964844,310.69000244140625,311.7200012207031,2423500,GS
2023-06-29,302.4942626953125,323.0899963378906,325.5,316.25,317.8500061035156,3553600,GS
2023-06-30,301.97930908203125,322.5400085449219,326.0299987792969,322.45001220703125,325.82000732421875,2361800,GS
2023-07-03,305.789794921875,326.6099853515625,329.3999938964844,322.4100036621094,322.4100036621094,1106800,GS
2023-07-05,299.64801025390625,320.04998779296875,324.6099853515625,319.6300048828125,323.95001220703125,2561000,GS
2023-07-06,293.0473937988281,313.0,318.6400146484375,312.8399963378906,318.0,2896900,GS
2023-07-07,295.0791320800781,315.1700134277344,317.3699951171875,312.70001220703125,313.20001220703125,2903100,GS
2023-07-10,296.2962341308594,316.4700012207031,320.0799865722656,316.0,316.6700134277344,1775800,GS
2023-07-11,300.4251403808594,320.8800048828125,321.0400085449219,314.5799865722656,318.8299865722656,2041700,GS
2023-07-12,305.59326171875,326.3999938964844,333.3500061035156,324.25,324.5799865722656,2741300,GS
2023-07-13,307.7279052734375,328.67999267578125,329.2799987792969,325.69000244140625,327.3500061035156,2787800,GS
2023-07-14,305.3966369628906,326.19000244140625,332.4800109863281,325.0199890136719,331.989990234375,1815200,GS
2023-07-17,306.3422241210937,327.20001220703125,327.489990234375,324.3599853515625,325.8900146484375,1777400,GS
2023-07-18,315.7703552246094,337.2699890136719,338.25,327.29998779296875,327.29998779296875,3887400,GS
2023-07-19,318.8412170410156,340.54998779296875,345.8800048828125,331.29998779296875,338.0,6037400,GS
2023-07-20,328.4940490722656,350.8599853515625,351.67999267578125,339.1600036621094,339.1600036621094,3915000,GS
2023-07-21,329.5238647460937,351.9599914550781,355.0799865722656,346.7799987792969,351.7799987792969,3217400,GS
2023-07-24,336.0495300292969,358.92999267578125,361.6199951171875,352.0,352.8299865722656,3517500,GS
2023-07-25,332.0892333984375,354.70001220703125,360.8200073242188,353.9800109863281,357.4200134277344,2893000,GS
2023-07-26,334.7668762207031,357.5599975585937,360.260009765625,354.2799987792969,354.489990234375,2281600,GS
2023-07-27,331.91131591796875,354.510009765625,360.5400085449219,354.1700134277344,358.1300048828125,2010800,GS
2023-07-28,330.71295166015625,353.2300109863281,356.5,351.6099853515625,356.1099853515625,1827400,GS
2023-07-31,333.18463134765625,355.8699951171875,357.20001220703125,354.0199890136719,354.8800048828125,1385500,GS
2023-08-01,334.916748046875,357.7200012207031,357.8699951171875,353.3900146484375,354.0,2024300,GS
2023-08-02,328.7187194824219,351.1000061035156,354.989990234375,348.8699951171875,354.989990234375,2106600,GS
2023-08-03,330.6474304199219,353.1600036621094,355.2099914550781,348.6199951171875,349.989990234375,1840400,GS
2023-08-04,330.70361328125,353.2200012207031,358.7300109863281,352.510009765625,353.3399963378906,1725300,GS
2023-08-07,332.8943786621094,355.5599975585937,357.6700134277344,353.9200134277344,355.3999938964844,1260300,GS
2023-08-08,326.05975341796875,348.260009765625,352.0,342.0299987792969,351.70001220703125,1917300,GS
2023-08-09,320.8448181152344,342.69000244140625,348.4599914550781,342.489990234375,346.82000732421875,1326000,GS
2023-08-10,318.7008056640625,340.3999938964844,347.260009765625,339.79998779296875,344.07000732421875,1345900,GS
2023-08-11,319.0097961425781,340.7300109863281,341.7900085449219,337.54998779296875,339.92999267578125,1256800,GS
2023-08-14,316.2103271484375,337.739990234375,338.45001220703125,334.8599853515625,337.4100036621094,1347000,GS
2023-08-15,311.03289794921875,332.2099914550781,334.0299987792969,330.4800109863281,333.29998779296875,1657800,GS
2023-08-16,308.13043212890625,329.1099853515625,332.9200134277344,328.9700012207031,330.5400085449219,3340300,GS
2023-08-17,306.641845703125,327.5199890136719,333.989990234375,324.0,330.0,3135200,GS
2023-08-18,304.2169189453125,324.92999267578125,327.6199951171875,323.20001220703125,324.32000732421875,1730500,GS
2023-08-21,301.5298767089844,322.0599975585937,326.3900146484375,319.3900146484375,325.3900146484375,1983500,GS
2023-08-22,298.46832275390625,318.7900085449219,322.6400146484375,318.3099975585937,322.4800109863281,1810300,GS
2023-08-23,301.7826538085937,322.3299865722656,322.45001220703125,318.0,320.6199951171875,1429000,GS
2023-08-24,299.563720703125,319.9599914550781,327.489990234375,319.510009765625,322.1499938964844,1185600,GS
2023-08-25,299.7416076660156,320.1499938964844,322.7200012207031,318.19000244140625,320.79998779296875,1159600,GS
2023-08-28,305.1906433105469,325.9700012207031,326.6000061035156,321.3399963378906,321.3399963378906,1440100,GS
2023-08-29,311.3511962890625,332.54998779296875,332.70001220703125,324.67999267578125,325.5599975585937,1831700,GS
2023-08-30,310.1994323730469,328.5799865722656,331.9100036621094,327.6499938964844,330.0,1131500,GS
2023-08-31,309.3780822753906,327.7099914550781,330.489990234375,325.9599914550781,329.4100036621094,1271100,GS
2023-09-01,309.08544921875,327.3999938964844,331.6199951171875,326.2099914550781,329.6700134277344,1201400,GS
2023-09-05,305.6396179199219,323.75,328.4800109863281,322.6300048828125,327.3399963378906,1846000,GS
2023-09-06,303.16619873046875,321.1300048828125,324.1400146484375,319.3099975585937,322.3099975585937,2120800,GS
2023-09-07,303.94976806640625,321.9599914550781,324.2200012207031,320.1300048828125,320.6199951171875,1471100,GS
2023-09-08,307.31060791015625,325.5199890136719,325.9700012207031,321.6600036621094,321.9200134277344,2026400,GS
2023-09-11,306.4892578125,324.6499938964844,330.1499938964844,324.2900085449219,328.260009765625,1283100,GS
2023-09-12,312.3896789550781,330.8999938964844,335.2799987792969,324.0,324.010009765625,2054700,GS
2023-09-13,316.24139404296875,334.9800109863281,337.010009765625,330.82000732421875,333.5,2165000,GS
2023-09-14,325.2949523925781,344.57000732421875,345.1199951171875,336.8500061035156,339.0,2822700,GS
2023-09-15,323.3785705566406,342.5400085449219,346.19000244140625,341.8599853515625,345.1499938964844,3063900,GS
2023-09-18,324.1148681640625,343.32000732421875,344.260009765625,339.2699890136719,342.5400085449219,1356600,GS
2023-09-19,322.7648620605469,341.8900146484375,344.9700012207031,337.9700012207031,343.4599914550781,1660200,GS
2023-09-20,317.8652648925781,336.70001220703125,343.79998779296875,336.2900085449219,342.6099853515625,1224400,GS
2023-09-21,311.7665710449219,330.239990234375,334.69000244140625,330.0799865722656,334.5,1685100,GS
2023-09-22,309.5480651855469,327.8900146484375,331.5400085449219,326.8299865722656,330.1000061035156,1669100,GS
2023-09-25,310.44488525390625,328.8399963378906,329.2900085449219,325.2799987792969,327.07000732421875,833300,GS
2023-09-26,305.7056884765625,323.82000732421875,327.42999267578125,322.4200134277344,325.6099853515625,1481800,GS
2023-09-27,303.9403686523437,321.95001220703125,325.0,318.9800109863281,324.9800109863281,1493000,GS
2023-09-28,307.008544921875,325.20001220703125,326.8399963378906,320.2099914550781,320.2099914550781,1389600,GS
2023-09-29,305.4696960449219,323.57000732421875,327.9599914550781,322.2699890136719,327.20001220703125,1403900,GS
2023-10-02,300.6832580566406,318.5,323.5799865722656,317.1000061035156,322.0299987792969,1303800,GS
2023-10-03,288.9958190917969,306.1199951171875,315.67999267578125,304.3900146484375,315.2699890136719,3118600,GS
2023-10-04,291.33709716796875,308.6000061035156,309.0599975585937,303.4800109863281,304.8500061035156,1872000,GS
2023-10-05,293.1308288574219,310.5,310.54998779296875,304.2099914550781,307.3599853515625,1584600,GS
2023-10-06,295.0000915527344,312.4800109863281,315.32000732421875,307.1700134277344,308.1099853515625,1595100,GS
2023-10-09,295.1227722167969,312.6099853515625,313.4800109863281,308.3699951171875,308.8999938964844,1094400,GS
2023-10-10,297.1619567871094,314.7699890136719,316.8500061035156,312.2900085449219,314.4700012207031,1193800,GS
2023-10-11,295.50982666015625,313.0199890136719,316.6300048828125,311.6000061035156,315.42999267578125,1672500,GS
2023-10-12,292.5171203613281,309.8500061035156,314.25,308.0199890136719,314.1499938964844,1727700,GS
2023-10-13,291.9979553222656,309.29998779296875,316.17999267578125,308.1700134277344,312.0,1785200,GS
2023-10-16,296.80322265625,314.3900146484375,315.8999938964844,310.25,313.17999267578125,2273900,GS
2023-10-17,292.0545959472656,309.3599853515625,316.17999267578125,305.9100036621094,313.3800048828125,4123000,GS
2023-10-18,285.06854248046875,301.9599914550781,307.2200012207031,301.4800109863281,307.0,3460300,GS
2023-10-19,282.4535522460937,299.19000244140625,305.3399963378906,298.6300048828125,301.9599914550781,3211800,GS
2023-10-20,283.265380859375,300.04998779296875,303.25,298.1000061035156,298.5,2329000,GS
2023-10-23,282.4818725585937,299.2200012207031,303.54998779296875,298.19000244140625,298.2900085449219,2959800,GS
2023-10-24,282.4440612792969,299.17999267578125,303.1000061035156,299.0799865722656,300.0,1697100,GS
2023-10-25,280.159423828125,296.760009765625,300.0,295.0299987792969,298.6000061035156,1809300,GS
2023-10-26,280.37652587890625,296.989990234375,300.1400146484375,294.7799987792969,296.9599914550781,2011200,GS
2023-10-27,273.692626953125,289.9100036621094,298.2699890136719,289.3599853515625,297.54998779296875,2601700,GS
2023-10-30,284.001708984375,300.8299865722656,301.8099975585937,293.2900085449219,293.45001220703125,3065200,GS
2023-10-31,286.626220703125,303.6099853515625,304.2900085449219,300.70001220703125,301.67999267578125,2611000,GS
2023-11-01,289.9776611328125,307.1600036621094,308.25,302.8399963378906,303.3299865722656,2345400,GS
2023-11-02,296.2084655761719,313.760009765625,314.5400085449219,308.0,309.69000244140625,2597000,GS
2023-11-03,309.2931213378906,327.6199951171875,329.3299865722656,317.92999267578125,318.4599914550781,3742000,GS
2023-11-06,305.7906799316406,323.9100036621094,328.8999938964844,322.1000061035156,326.6600036621094,2087600,GS
2023-11-07,305.8284606933594,323.95001220703125,326.3900146484375,321.2900085449219,322.1300048828125,1505000,GS
2023-11-08,306.404296875,324.5599975585937,326.6600036621094,323.6700134277344,323.95001220703125,1484400,GS
2023-11-09,302.83575439453125,320.7799987792969,326.6499938964844,319.6600036621094,326.0,1787900,GS
2023-11-10,307.3012390136719,325.510009765625,326.0599975585937,321.6499938964844,323.32000732421875,1781400,GS
2023-11-13,308.62286376953125,326.9100036621094,328.7200012207031,323.5299987792969,324.1600036621094,1403300,GS
2023-11-14,319.772216796875,338.7200012207031,341.7799987792969,332.4700012207031,333.5299987792969,3592700,GS
2023-11-15,318.7148742675781,337.6000061035156,341.0799865722656,335.3399963378906,339.8999938964844,2534500,GS
2023-11-16,317.8369140625,336.6700134277344,339.75,335.010009765625,337.760009765625,1620400,GS
2023-11-17,320.2159729003906,339.19000244140625,340.45001220703125,338.1199951171875,339.5,1465200,GS
2023-11-20,320.4613647460937,339.45001220703125,341.32000732421875,337.5,340.0,3146000,GS
2023-11-21,316.23199462890625,334.9700012207031,339.0899963378906,334.54998779296875,338.3599853515625,1900900,GS
2023-11-22,319.6967163085937,338.6400146484375,338.9100036621094,335.3699951171875,336.94000244140625,1235200,GS
2023-11-24,320.1781616210937,339.1499938964844,340.2699890136719,337.6400146484375,338.79998779296875,460100,GS
2023-11-27,318.8186950683594,337.7099914550781,340.0199890136719,335.739990234375,339.19000244140625,1250500,GS
2023-11-28,318.7620849609375,337.6499938964844,338.3999938964844,334.8699951171875,337.3800048828125,1419000,GS
2023-11-29,323.8638000488281,340.260009765625,343.5299987792969,336.510009765625,337.0,2038100,GS
2023-11-30,325.0821533203125,341.5400085449219,344.760009765625,340.0899963378906,341.67999267578125,1903600,GS
2023-12-01,331.6400756835937,348.42999267578125,348.8900146484375,340.4200134277344,341.4599914550781,3623300,GS
2023-12-04,332.55389404296875,349.3900146484375,350.489990234375,345.2900085449219,346.29998779296875,2178100,GS
2023-12-05,325.28204345703125,341.75,346.8299865722656,340.5400085449219,346.6000061035156,2429700,GS
2023-12-06,325.49139404296875,341.9700012207031,347.0,341.6000061035156,343.510009765625,1869300,GS
2023-12-07,328.0137023925781,344.6199951171875,344.69000244140625,342.0,343.7099914550781,2162400,GS
2023-12-08,333.9244384765625,350.8299865722656,352.2900085449219,343.7799987792969,344.3099975585937,2238800,GS
2023-12-11,334.80963134765625,351.760009765625,353.0299987792969,349.04998779296875,351.44000244140625,1636000,GS
2023-12-12,335.6186828613281,352.6099853515625,354.0,349.5799865722656,351.4100036621094,1597600,GS
2023-12-13,345.25103759765625,362.7300109863281,362.8500061035156,351.6000061035156,352.94000244140625,2876500,GS
2023-12-14,364.9916076660156,383.4700012207031,386.2000122070313,365.0,366.5,5376300,GS
2023-12-15,362.17425537109375,380.510009765625,385.8999938964844,379.3200073242188,380.1900024414063,4522300,GS
2023-12-18,358.2623596191406,376.3999938964844,382.760009765625,375.9100036621094,381.260009765625,2740900,GS
2023-12-19,364.0208129882813,382.4500122070313,383.7699890136719,374.5499877929688,376.010009765625,2091800,GS
2023-12-20,359.32830810546875,377.5199890136719,385.1300048828125,377.25,380.7300109863281,1836500,GS
2023-12-21,362.2313537597656,380.5700073242188,381.489990234375,377.010009765625,380.0499877929688,1301600,GS
2023-12-22,362.3074951171875,380.6499938964844,383.489990234375,379.4100036621094,382.0,1538200,GS
2023-12-26,363.2212829589844,381.6099853515625,382.6099853515625,380.0499877929688,380.6499938964844,837300,GS
2023-12-27,365.9529418945313,384.4800109863281,385.75,380.30999755859375,381.2000122070313,1367200,GS
2023-12-28,367.7900085449219,386.4100036621094,387.760009765625,383.6300048828125,384.5199890136719,1024700,GS
2023-12-29,367.1808471679688,385.7699890136719,386.6400146484375,383.5700073242188,385.5700073242188,881300,GS
2024-01-02,369.5888366699219,388.2999877929688,389.1400146484375,382.1900024414063,383.0,2263100,GS
2024-01-03,363.3926086425781,381.7900085449219,385.3999938964844,376.760009765625,383.8800048828125,2265300,GS
2024-01-04,364.4967041015625,382.9500122070313,387.0899963378906,381.9500122070313,383.5499877929688,1618300,GS
2024-01-05,367.8185119628906,386.4400024414063,389.4700012207031,381.0799865722656,381.9200134277344,2913900,GS
2024-01-08,370.1218872070313,388.8599853515625,389.0799865722656,382.0299987792969,385.9700012207031,1902600,GS
2024-01-09,365.2485961914063,383.739990234375,385.9500122070313,381.7699890136719,384.6000061035156,1708800,GS
2024-01-10,363.5544128417969,381.9599914550781,383.0499877929688,378.5299987792969,381.3500061035156,1547300,GS
2024-01-11,361.4508666992188,379.75,380.9800109863281,374.6799926757813,380.8900146484375,2209900,GS
2024-01-12,359.5472717285156,377.75,385.8500061035156,376.5799865722656,383.3399963378906,2223800,GS
2024-01-16,362.11712646484375,380.4500122070313,385.010009765625,374.3200073242188,378.3599853515625,3926600,GS
2024-01-17,359.0047912597656,377.1799926757813,380.2000122070313,374.1300048828125,375.2000122070313,2415100,GS
2024-01-18,358.7477111816406,376.9100036621094,381.6400146484375,374.55999755859375,380.3299865722656,1771200,GS
2024-01-19,363.7828674316406,382.2000122070313,383.2999877929688,372.0700073242188,376.7300109863281,2603300,GS
2024-01-22,367.3616027832031,385.9599914550781,392.7300109863281,384.55999755859375,386.3599853515625,2922700,GS
2024-01-23,362.4217224121094,380.7699890136719,383.3599853515625,378.6300048828125,379.9800109863281,3313300,GS
2024-01-24,361.1177062988281,379.3999938964844,384.6099853515625,379.1799926757813,381.80999755859375,2235800,GS
2024-01-25,364.25872802734375,382.7000122070313,386.7099914550781,382.010009765625,382.6900024414063,2376300,GS
2024-01-26,359.5853881835937,377.7900085449219,380.8999938964844,376.75,378.6499938964844,3464700,GS
2024-01-29,362.2218627929688,380.55999755859375,380.8399963378906,374.239990234375,375.8900146484375,1632300,GS
2024-01-30,368.227783203125,386.8699951171875,387.9200134277344,381.5899963378906,384.0,3897900,GS
2024-01-31,365.5056762695313,384.010009765625,393.9100036621094,383.7000122070313,386.0,3421100,GS
2024-02-01,365.3533020019531,383.8500061035156,389.5400085449219,378.7999877929688,384.4299926757813,2138500,GS
2024-02-02,369.1700744628906,387.8599853515625,388.739990234375,380.6000061035156,381.7999877929688,2180900,GS
2024-02-05,364.5633239746094,383.0199890136719,385.3299865722656,381.0,384.6000061035156,2231100,GS
2024-02-06,366.4383544921875,384.989990234375,386.8200073242188,383.0,383.0199890136719,1487800,GS
2024-02-07,368.0279541015625,386.6600036621094,387.0700073242188,382.5,385.30999755859375,1963200,GS
2024-02-08,366.4859619140625,385.0400085449219,388.1099853515625,381.3399963378906,386.0,1913700,GS
2024-02-09,365.7435607910156,384.260009765625,386.1300048828125,382.5899963378906,384.7699890136719,2028200,GS
2024-02-12,373.7198181152344,392.6400146484375,396.3500061035156,384.3200073242188,385.0,2797200,GS
2024-02-13,360.49908447265625,378.75,389.1600036621094,375.2000122070313,387.5899963378906,3030800,GS
2024-02-14,359.8232727050781,378.0400085449219,381.4800109863281,375.7799987792969,380.8800048828125,2041300,GS
2024-02-15,366.84771728515625,385.4200134277344,387.2099914550781,379.1400146484375,379.4200134277344,2218900,GS
2024-02-16,365.9148864746094,384.4400024414063,387.5799865722656,380.9500122070313,383.239990234375,2376800,GS
2024-02-20,365.9910583496094,384.5199890136719,385.5799865722656,380.8500061035156,380.9500122070313,2358900,GS
2024-02-21,369.560302734375,388.2699890136719,388.6600036621094,381.260009765625,381.8399963378906,1772500,GS
2024-02-22,371.6543273925781,390.4700012207031,395.6000061035156,389.0,389.2300109863281,2326800,GS
2024-02-23,372.2063598632813,391.0499877929688,396.7900085449219,389.2099914550781,390.0,2247400,GS
2024-02-26,371.4163818359375,390.2200012207031,396.05999755859375,388.8200073242188,391.0499877929688,1797800,GS
2024-02-27,371.9779357910156,390.80999755859375,395.8999938964844,389.3299865722656,392.260009765625,1724900,GS
2024-02-28,376.8857421875,393.1799926757813,393.260009765625,387.0,387.1900024414063,2572900,GS
2024-02-29,372.9269104003906,389.0499877929688,395.9800109863281,385.6700134277344,395.2200012207031,3139100,GS
2024-03-01,372.0162658691406,388.1000061035156,391.0400085449219,385.25,389.6300048828125,1697700,GS
2024-03-04,375.9942932128906,392.25,396.5700073242188,386.2000122070313,388.80999755859375,1955100,GS
2024-03-05,374.7098388671875,390.9100036621094,397.489990234375,390.30999755859375,390.7200012207031,2697800,GS
2024-03-06,373.4253540039063,389.5700073242188,395.2900085449219,384.5199890136719,395.0,2692400,GS
2024-03-07,372.3325805664063,388.4299926757813,394.510009765625,387.05999755859375,391.8999938964844,2033100,GS
2024-03-08,370.9522399902344,386.989990234375,395.6199951171875,386.7099914550781,388.7300109863281,1657200,GS
2024-03-11,370.15667724609375,386.1600036621094,386.4100036621094,381.4200134277344,385.6700134277344,1654200,GS
2024-03-12,372.0929565429688,388.1799926757813,389.1300048828125,383.7799987792969,387.6199951171875,1703900,GS
2024-03-13,376.05181884765625,392.30999755859375,395.25,388.1799926757813,388.9100036621094,2370600,GS
2024-03-14,372.5050659179688,388.6099853515625,396.3800048828125,385.4500122070313,394.4299926757813,3029500,GS
2024-03-15,371.1631164550781,387.2099914550781,391.1300048828125,386.3999938964844,388.8699951171875,3763900,GS
2024-03-18,368.44085693359375,384.3699951171875,389.0299987792969,383.4100036621094,388.6499938964844,2069000,GS
2024-03-19,372.5530395507813,388.6600036621094,390.7799987792969,383.7099914550781,384.0700073242188,1858200,GS
2024-03-20,380.0393981933594,396.4700012207031,396.5,386.0,386.3599853515625,2157400,GS
2024-03-21,396.5649719238281,413.7099914550781,414.0199890136719,399.0899963378906,399.7699890136719,4613800,GS
2024-03-22,389.9604797363281,406.8200073242188,416.760009765625,405.7799987792969,414.3999938964844,2190300,GS
2024-03-25,388.1583862304688,404.9400024414063,410.4599914550781,403.8599853515625,406.8699951171875,1683900,GS
2024-03-26,389.3470153808594,406.1799926757813,409.3299865722656,404.5199890136719,406.0899963378906,1407000,GS
2024-03-27,398.0411071777344,415.25,415.489990234375,408.3699951171875,409.6199951171875,2353600,GS
2024-03-28,400.3800048828125,417.6900024414063,419.2000122070313,414.9800109863281,416.2099914550781,2409700,GS
2024-04-01,396.3732604980469,413.510009765625,417.9500122070313,412.0,416.6799926757813,1863900,GS
2024-04-02,393.1524658203125,410.1499938964844,413.1700134277344,407.6199951171875,410.739990234375,1976000,GS
2024-04-03,396.8429870605469,414.0,416.6300048828125,411.0,411.0,1549200,GS
2024-04-04,389.41412353515625,406.25,419.0,405.7000122070313,418.0,1704700,GS
2024-04-05,391.15863037109375,408.0700073242188,409.1400146484375,401.4700012207031,406.55999755859375,1694900,GS
2024-04-08,393.5263671875,410.5400085449219,412.5299987792969,407.5499877929688,409.1000061035156,1181900,GS
2024-04-09,393.6892700195313,410.7099914550781,413.2200012207031,407.0499877929688,411.510009765625,1247200,GS
2024-04-10,384.1515808105469,400.760009765625,405.4500122070313,397.2900085449219,404.010009765625,1903300,GS
2024-04-11,381.0075988769531,397.4800109863281,401.4700012207031,394.8399963378906,400.4800109863281,2176200,GS
2024-04-12,373.3486633300781,389.489990234375,394.0899963378906,387.1199951171875,392.8399963378906,2815800,GS
2024-04-15,384.26666259765625,400.8800048828125,412.8699951171875,398.6900024414063,407.0,6177000,GS
2024-04-16,380.4132080078125,396.8599853515625,404.9700012207031,395.1799926757813,404.4500122070313,3459700,GS
2024-04-17,387.1710815429688,403.9100036621094,407.1199951171875,401.1799926757813,402.3999938964844,4373800,GS
2024-04-18,386.40423583984375,403.1099853515625,407.8599853515625,402.4100036621094,405.489990234375,2776300,GS
2024-04-19,387.25732421875,404.0,408.0,403.010009765625,404.05999755859375,2805500,GS
2024-04-22,400.0541076660156,417.3500061035156,417.9800109863281,404.5700073242188,406.9400024414063,4165600,GS
2024-04-23,406.428466796875,424.0,425.3500061035156,416.2000122070313,417.7099914550781,2662300,GS
2024-04-24,405.50830078125,423.0400085449219,424.5799865722656,419.6099853515625,421.5,1575900,GS
2024-04-25,402.6422119140625,420.0499877929688,423.6099853515625,414.8500061035156,420.989990234375,1970100,GS
2024-04-26,409.8506164550781,427.5700073242188,428.5299987792969,419.6400146484375,420.2300109863281,2322700,GS
2024-04-29,412.956298828125,430.80999755859375,433.3299865722656,427.2000122070313,427.5700073242188,2453000,GS
2024-04-30,409.0261535644531,426.7099914550781,431.3900146484375,426.0,428.5,1829900,GS
2024-05-01,409.2562561035156,426.9500122070313,433.4299926757813,425.1900024414063,426.6900024414063,2310100,GS
2024-05-02,414.6433715820313,432.5700073242188,433.6499938964844,428.1700134277344,431.2000122070313,2087500,GS
2024-05-03,420.0208435058594,438.1799926757813,442.2999877929688,434.9200134277344,435.0,2406300,GS
2024-05-06,425.2833557128906,443.6700134277344,444.3800048828125,439.6799926757813,441.75,1914300,GS
2024-05-07,425.407958984375,443.7999877929688,447.4200134277344,442.8699951171875,445.1700134277344,2058200,GS
2024-05-08,428.4274291992188,446.9500122070313,448.0199890136719,442.0499877929688,442.7999877929688,2006700,GS
2024-05-09,436.6805725097656,455.55999755859375,456.4299926757813,446.3399963378906,446.3399963378906,2710200,GS
2024-05-10,435.885009765625,454.7300109863281,458.75,454.3200073242188,456.5199890136719,1823900,GS
2024-05-13,434.7634582519531,453.55999755859375,457.2000122070313,453.3200073242188,456.2699890136719,1579600,GS
2024-05-14,439.4700317382813,458.4700012207031,461.7699890136719,454.010009765625,454.8399963378906,2412900,GS
2024-05-15,446.7742004394531,466.0899963378906,466.1900024414063,460.9500122070313,461.5899963378906,2217700,GS
2024-05-16,445.269287109375,464.5199890136719,468.25,462.2799987792969,464.3699951171875,2070300,GS
2024-05-17,448.3366394042969,467.7200012207031,468.6600036621094,464.25,466.3800048828125,1655900,GS
2024-05-20,443.7547607421875,462.9400024414063,471.4800109863281,462.6000061035156,468.2000122070313,2591500,GS
2024-05-21,450.9151611328125,470.4100036621094,471.30999755859375,462.2000122070313,462.2300109863281,2762600,GS
2024-05-22,443.2179260253906,462.3800048828125,470.3299865722656,459.75,467.3599853515625,2729500,GS
2024-05-23,439.1632385253906,458.1499938964844,464.30999755859375,457.4100036621094,464.2300109863281,2254500,GS
2024-05-24,442.0676574707031,461.1799926757813,465.25,459.1000061035156,459.8399963378906,1932200,GS
2024-05-28,440.7544860839844,459.80999755859375,463.6900024414063,458.9100036621094,459.9400024414063,1930800,GS
2024-05-29,438.223876953125,457.1700134277344,458.739990234375,451.6499938964844,454.8399963378906,2315700,GS
2024-05-30,434.1832275390625,450.2300109863281,455.8599853515625,447.6000061035156,453.0,2135000,GS
2024-05-31,440.24896240234375,456.5199890136719,456.7699890136719,448.1199951171875,449.760009765625,2638300,GS
2024-06-03,438.7638854980469,454.9800109863281,458.8699951171875,450.2000122070313,458.8699951171875,1930700,GS
2024-06-04,439.0724487304688,455.2999877929688,457.7099914550781,449.2099914550781,450.5,1835000,GS
2024-06-05,445.2250671386719,461.6799926757813,463.0199890136719,457.5,457.5499877929688,1678900,GS
2024-06-06,441.7726745605469,458.1000061035156,464.5199890136719,457.010009765625,461.8200073242188,1598000,GS
2024-06-07,438.69635009765625,454.9100036621094,461.1600036621094,454.5,455.4400024414063,1736100,GS
2024-06-10,437.38482666015625,453.5499877929688,455.3599853515625,450.2999877929688,452.3299865722656,1698600,GS
2024-06-11,428.43560791015625,444.2699890136719,451.8599853515625,443.3800048828125,451.0400085449219,1938200,GS
2024-06-12,432.7077026367188,448.7000122070313,457.6400146484375,446.1900024414063,455.6000061035156,1733000,GS
2024-06-13,430.4414978027344,446.3500061035156,448.3200073242188,442.1499938964844,446.7300109863281,1849100,GS
2024-06-14,430.5475463867188,446.4599914550781,448.2300109863281,439.1499938964844,441.989990234375,1559100,GS
2024-06-17,434.1349182128906,450.1799926757813,450.7799987792969,443.3900146484375,445.1000061035156,1531600,GS
2024-06-18,441.1265563964844,457.4299926757813,457.6900024414063,448.510009765625,449.5700073242188,1798400,GS
2024-06-20,441.7244873046875,458.0499877929688,460.4100036621094,455.239990234375,458.0,2080600,GS
2024-06-21,434.1349182128906,450.1799926757813,458.7999877929688,449.8999938964844,458.6799926757813,3780800,GS
2024-06-24,445.6204833984375,462.0899963378906,463.5199890136719,450.0,451.25,1882200,GS
2024-06-25,441.078369140625,457.3800048828125,464.0799865722656,456.75,459.4599914550781,1555900,GS
2024-06-26,439.6125183105469,455.8599853515625,457.9299926757813,452.4500122070313,455.4100036621094,2131700,GS
2024-06-27,430.06536865234375,445.9599914550781,449.7799987792969,442.7999877929688,449.7799987792969,2835200,GS
2024-06-28,436.1986999511719,452.3200073242188,457.3399963378906,449.5299987792969,450.1000061035156,3839700,GS
2024-07-01,447.134521484375,463.6600036621094,464.0199890136719,454.010009765625,454.510009765625,1850500,GS
2024-07-02,449.0150146484375,465.6099853515625,466.2699890136719,459.6000061035156,461.510009765625,1491800,GS
2024-07-03,451.2427062988281,467.9200134277344,469.8900146484375,465.8200073242188,469.0400085449219,993900,GS
2024-07-05,448.1856994628906,464.75,467.5799865722656,460.1300048828125,467.4700012207031,1593800,GS
2024-07-08,448.253173828125,464.8200073242188,474.8599853515625,464.0400085449219,467.6499938964844,2214300,GS
2024-07-09,455.9776916503906,472.8299865722656,479.2999877929688,461.5799865722656,465.6000061035156,4525100,GS
2024-07-10,461.8217468261719,478.8900146484375,479.8599853515625,469.8500061035156,472.510009765625,1946000,GS
2024-07-11,462.1495971679688,479.2300109863281,483.1600036621094,476.2699890136719,480.0,2251400,GS
2024-07-12,462.77642822265625,479.8800048828125,483.4400024414063,478.1000061035156,480.9299926757813,2727800,GS
2024-07-15,474.6862487792969,492.2300109863281,493.0,476.30999755859375,480.25,3568200,GS
2024-07-16,485.0917053222656,503.0199890136719,506.5899963378906,491.989990234375,494.0,3981700,GS
2024-07-17,484.2816162109375,502.1799926757813,509.4800109863281,499.4299926757813,503.0,3908900,GS
2024-07-18,468.8808288574219,486.2099914550781,503.6900024414063,484.2200012207031,499.5199890136719,3320200,GS
2024-07-19,467.64642333984375,484.9299926757813,492.6000061035156,483.1900024414063,489.1199951171875,2032700,GS
2024-07-22,469.6812744140625,487.0400085449219,489.4700012207031,482.3800048828125,484.55999755859375,1792500,GS
2024-07-23,474.6091003417969,492.1499938964844,495.80999755859375,486.2799987792969,487.0799865722656,2020500,GS
2024-07-24,469.3533325195313,486.7000122070313,495.989990234375,485.8200073242188,489.260009765625,1598600,GS
2024-07-25,474.1847839355469,491.7099914550781,496.1099853515625,483.2300109863281,486.0499877929688,1489700,GS
2024-07-26,481.243896484375,499.0299987792969,504.0,495.6499938964844,495.7200012207031,2249700,GS
2024-07-29,475.1587829589844,492.7200012207031,502.0,491.05999755859375,500.4200134277344,1599500,GS
2024-07-30,487.647216796875,505.6700134277344,509.4700012207031,498.2999877929688,498.30999755859375,2642500,GS
2024-07-31,490.8874816894531,509.0299987792969,517.260009765625,504.8599853515625,504.8599853515625,2658900,GS
2024-08-01,482.2950439453125,500.1199951171875,514.02001953125,494.6799926757813,510.0,4006800,GS
2024-08-02,453.8657836914063,470.6400146484375,494.4599914550781,467.2099914550781,491.1000061035156,6115500,GS
2024-08-05,442.6598815917969,459.0199890136719,463.1799926757813,437.3699951171875,447.5899963378906,4177200,GS
2024-08-06,453.4607238769531,470.2200012207031,475.25,457.4299926757813,461.010009765625,2209300,GS
2024-08-07,456.1512756347656,473.010009765625,488.5499877929688,472.5700073242188,479.3900146484375,2587600,GS
2024-08-08,468.45648193359375,485.7699890136719,487.7300109863281,477.1600036621094,477.8699951171875,1936400,GS
2024-08-09,472.7864379882813,490.260009765625,492.0,482.2000122070313,485.0199890136719,1622700,GS
2024-08-12,468.1961364746094,485.5,492.8699951171875,483.75,490.260009765625,1839300,GS
2024-08-13,474.4066162109375,491.9400024414063,493.2699890136719,486.4700012207031,490.2900085449219,1243700,GS
2024-08-14,480.9256896972656,498.7000122070313,499.3500061035156,488.3999938964844,492.8999938964844,1545600,GS
2024-08-15,481.2342224121094,499.0199890136719,506.9100036621094,498.260009765625,505.0,1732300,GS
2024-08-16,486.2874755859375,504.260009765625,504.9100036621094,497.0,497.0499877929688,1587000,GS
2024-08-19,486.6925354003906,504.6799926757813,507.7799987792969,501.8599853515625,505.0,1027900,GS
2024-08-20,479.6141662597656,497.3399963378906,504.1600036621094,496.5,503.8699951171875,2122700,GS
2024-08-21,478.7655029296875,496.4599914550781,500.7799987792969,494.0299987792969,499.5,917100,GS
2024-08-22,480.0094909667969,497.75,499.7000122070313,494.7900085449219,497.0,943800,GS
2024-08-23,491.26361083984375,509.4200134277344,512.4400024414062,499.8500061035156,502.75,1751800,GS
2024-08-26,489.7688293457031,507.8699951171875,513.5,505.3200073242188,512.3400268554688,1084200,GS
2024-08-27,489.1805725097656,507.260009765625,511.4800109863281,506.5899963378906,507.8399963378906,977900,GS
2024-08-28,485.390625,503.3299865722656,508.3699951171875,498.4700012207031,506.6000061035156,1568100,GS
2024-08-29,491.9193420410156,510.1000061035156,513.239990234375,501.1400146484375,506.0,1566300,GS
2024-08-30,494.9750671386719,510.25,511.1900024414063,505.1700134277344,507.8299865722656,1838900,GS
2024-09-03,472.8672790527344,487.4599914550781,509.7000122070313,485.3999938964844,507.4700012207031,2373600,GS
2024-09-04,475.9521484375,490.6400146484375,496.2000122070313,486.7000122070313,486.7000122070313,1509400,GS
2024-09-05,473.2747192382813,487.8800048828125,495.7699890136719,483.0700073242188,493.5799865722656,1828300,GS
2024-09-06,465.2522583007813,479.6099853515625,495.4100036621094,477.05999755859375,486.6000061035156,1995600,GS
2024-09-09,473.9440612792969,488.5700073242188,494.2799987792969,483.3900146484375,485.5299987792969,1714200,GS
2024-09-10,453.1459045410156,467.1300048828125,489.2000122070313,461.5700073242188,489.1300048828125,3583100,GS
2024-09-11,457.0649719238281,471.1700134277344,471.8900146484375,457.4800109863281,463.9800109863281,2426500,GS
2024-09-12,459.8684387207031,474.05999755859375,474.3399963378906,465.3999938964844,471.2999877929688,1480500,GS
2024-09-13,464.6508483886719,478.989990234375,482.1000061035156,475.5,475.989990234375,1794500,GS
2024-09-16,470.6361389160156,485.1600036621094,487.3800048828125,479.489990234375,481.4299926757813,1500300,GS
2024-09-17,470.8592834472656,485.3900146484375,489.7300109863281,481.7999877929688,488.0,1444900,GS
2024-09-18,470.073486328125,484.5799865722656,492.989990234375,481.7699890136719,485.3999938964844,1699500,GS
2024-09-19,488.7472534179688,503.8299865722656,506.4100036621094,493.4599914550781,494.739990234375,3060700,GS
2024-09-20,483.5088806152344,498.4299926757813,502.0499877929688,495.4800109863281,500.1900024414063,4452600,GS
2024-09-23,482.5194396972656,497.4100036621094,501.3999938964844,495.2200012207031,498.2099914550781,953200,GS
2024-09-24,483.1111755371094,498.0199890136719,499.55999755859375,494.1000061035156,497.5899963378906,1035400,GS
2024-09-25,476.4371337890625,491.1400146484375,502.0,490.3999938964844,498.5,1763900,GS
2024-09-26,482.0441284179688,496.9200134277344,498.3999938964844,492.4800109863281,494.0,1378100,GS
2024-09-27,483.5864868164063,498.510009765625,505.3999938964844,495.8599853515625,498.9700012207031,1420100,GS
2024-09-30,480.2882385253906,495.1099853515625,496.5199890136719,488.8999938964844,494.8900146484375,1602500,GS
2024-10-01,475.4961853027344,490.1700134277344,494.5799865722656,484.6099853515625,494.5799865722656,1528600,GS
2024-10-02,477.2616882324219,491.989990234375,494.8599853515625,487.9500122070313,491.1700134277344,1445100,GS
2024-10-03,471.5480041503906,486.1000061035156,490.510009765625,484.2000122070313,489.9299926757813,1290600,GS
2024-10-04,480.3367919921875,495.1600036621094,496.30999755859375,486.0,495.6400146484375,1721600,GS
2024-10-07,479.8128967285156,494.6199951171875,499.010009765625,490.7900085449219,494.6300048828125,1173300,GS
2024-10-08,481.7045593261719,496.5700073242188,498.3399963378906,492.7799987792969,497.0,1296700,GS
2024-10-09,490.0567932128906,505.1799926757813,506.2699890136719,495.25,498.2000122070313,1695900,GS
2024-10-10,488.6405334472656,503.7200012207031,506.7999877929688,499.5899963378906,506.30999755859375,1309000,GS
2024-10-11,500.8439025878906,516.2999877929688,517.969970703125,507.7999877929688,508.0,2409700,GS
2024-10-14,507.1008911132813,522.75,523.0700073242188,515.510009765625,517.6500244140625,2174900,GS
2024-10-15,506.7419738769531,522.3800048828125,540.510009765625,515.510009765625,538.7999877929688,4525400,GS
2024-10-16,513.9979858398438,529.8599853515625,536.219970703125,525.97998046875,530.0,2649000,GS
2024-10-17,513.163818359375,529.0,535.2899780273438,528.22998046875,531.239990234375,2123500,GS
2024-10-18,512.6787109375,528.5,530.77001953125,526.8699951171875,529.3900146484375,1779200,GS
2024-10-21,502.2990417480469,517.7999877929688,529.8499755859375,517.0,528.0,1752100,GS
2024-10-22,502.7840270996094,518.2999877929688,519.6300048828125,512.9400024414062,515.6099853515625,1588000,GS
2024-10-23,501.7169799804688,517.2000122070312,520.0,513.4000244140625,515.7999877929688,1263200,GS
2024-10-24,508.7984313964844,524.5,525.0,518.2000122070312,519.0,2058200,GS
2024-10-25,497.254638671875,512.5999755859375,528.7999877929688,510.739990234375,528.0499877929688,1633200,GS
2024-10-28,507.9060668945313,523.5800170898438,524.5900268554688,514.97998046875,515.4000244140625,1687100,GS
2024-10-29,508.5850830078125,524.280029296875,527.239990234375,521.0,521.1799926757812,1281600,GS
2024-10-30,508.701416015625,524.4000244140625,530.7899780273438,523.0700073242188,523.4000244140625,1441600,GS
2024-10-31,502.289306640625,517.7899780273438,525.0,514.530029296875,522.4400024414062,2061700,GS
2024-11-01,503.8025512695313,519.3499755859375,526.6400146484375,517.0399780273438,520.0,1625000,GS
2024-11-04,496.1585083007813,511.4700012207031,518.0499877929688,510.510009765625,518.0,1797800,GS
2024-11-05,511.184814453125,526.9600219726562,527.4600219726562,512.5999755859375,513.0,2169900,GS
2024-11-06,578.1386108398438,595.97998046875,598.6099853515625,566.0999755859375,567.2999877929688,8042800,GS
2024-11-07,564.741943359375,582.1699829101562,595.0,581.52001953125,590.0,4475600,GS
2024-11-08,571.6197509765625,589.260009765625,595.1500244140625,581.2999877929688,586.4199829101562,2714000,GS
2024-11-11,584.3081665039062,602.3400268554688,607.1500244140625,596.1699829101562,598.9000244140625,2510800,GS
2024-11-12,574.8501586914062,592.5900268554688,602.0900268554688,591.469970703125,598.0499877929688,2392900,GS
2024-11-13,576.4312133789062,594.219970703125,603.5499877929688,592.6500244140625,594.6300048828125,1763100,GS
2024-11-14,570.9891967773438,588.6099853515625,601.530029296875,586.239990234375,600.0,1670500,GS
2024-11-15,575.7716674804688,593.5399780273438,595.1400146484375,587.0900268554688,593.3599853515625,2007700,GS
2024-11-18,570.3878173828125,587.989990234375,595.0700073242188,584.719970703125,594.7100219726562,1848900,GS
2024-11-19,563.9756469726562,581.3800048828125,584.760009765625,575.510009765625,579.6599731445312,2217400,GS
2024-11-20,564.50927734375,581.9299926757812,587.7999877929688,576.6199951171875,583.8300170898438,1528600,GS
2024-11-21,578.2646484375,596.1099853515625,600.7000122070312,584.510009765625,586.510009765625,2281900,GS
2024-11-22,584.735107421875,602.780029296875,603.9400024414062,594.4400024414062,596.219970703125,1733700,GS
2024-11-25,584.9775390625,603.030029296875,611.2999877929688,598.8300170898438,608.7899780273438,2940800,GS
2024-11-26,587.3736572265625,605.5,607.1900024414062,593.0,600.1300048828125,2846500,GS
2024-11-27,587.3056640625,605.4299926757812,612.25,603.280029296875,607.6799926757812,1424500,GS
2024-11-29,590.3516845703125,608.5700073242188,612.72998046875,607.0599975585938,609.3099975585938,1170200,GS
2024-12-02,586.5887451171875,601.7100219726562,611.9099731445312,601.2999877929688,608.0,1804100,GS
2024-12-03,586.9494018554688,602.0800170898438,611.4199829101562,600.7999877929688,608.9600219726562,1718100,GS
2024-12-04,583.6641235351562,598.7100219726562,604.280029296875,596.760009765625,603.0,1617300,GS
2024-12-05,581.8020629882812,596.7999877929688,606.5599975585938,596.3499755859375,600.530029296875,1672800,GS
2024-12-06,584.6097412109375,599.6799926757812,600.0,594.3699951171875,597.1599731445312,1405700,GS
2024-12-09,579.189453125,594.1199951171875,603.0,593.719970703125,598.989990234375,1633200,GS
2024-12-10,570.3279418945312,585.030029296875,596.27001953125,583.760009765625,590.0,2600800,GS
2024-12-11,577.668701171875,592.5599975585938,593.7100219726562,586.9000244140625,590.1199951171875,2195300,GS
2024-12-12,576.7425537109375,591.6099853515625,596.3200073242188,588.6099853515625,592.5900268554688,1218400,GS
2024-12-13,570.7666015625,585.47998046875,595.0,585.0800170898438,594.0,1215000,GS
2024-12-16,571.5952758789062,586.3300170898438,588.27001953125,578.7000122070312,588.0,1713300,GS
2024-12-17,560.2379760742188,574.6799926757812,581.6099853515625,572.2899780273438,580.8400268554688,2314100,GS
2024-12-18,536.4219360351562,550.25,579.469970703125,544.489990234375,577.489990234375,3271600,GS
2024-12-19,540.0679321289062,553.989990234375,567.0,553.5999755859375,561.4400024414062,2753300,GS
2024-12-20,551.8735961914062,566.0999755859375,572.9000244140625,553.3800048828125,554.9400024414062,4515900,GS
2024-12-23,556.43603515625,570.780029296875,571.6400146484375,561.7999877929688,565.0,1519500,GS
2024-12-24,568.1441650390625,582.7899780273438,582.7899780273438,571.3599853515625,574.2000122070312,913400,GS
2024-12-26,566.6233520507812,581.22998046875,582.5900268554688,577.5,578.1500244140625,1092000,GS
2024-12-27,561.7003173828125,576.1799926757812,581.9600219726562,571.3499755859375,577.0,1486000,GS
2024-12-30,559.1363525390625,573.5499877929688,576.02001953125,565.0999755859375,567.27001953125,1265900,GS
2024-12-31,558.229736328125,572.6199951171875,576.9199829101562,570.4000244140625,575.0700073242188,1055800,GS
2025-01-02,560.5206909179688,574.969970703125,584.3099975585938,569.739990234375,579.3099975585938,2219000,GS
2025-01-03,565.551025390625,580.1300048828125,582.1400146484375,571.72998046875,581.0,1422600,GS
2025-01-06,568.7291870117188,583.3900146484375,593.6500244140625,579.8200073242188,584.97998046875,2257000,GS
2025-01-07,565.541259765625,580.1199951171875,588.280029296875,568.4000244140625,587.1099853515625,2021900,GS
2025-01-08,565.44384765625,580.02001953125,581.2000122070312,572.6699829101562,581.0399780273438,1513400,GS
2025-01-10,545.9268798828125,560.0,576.25,558.010009765625,576.25,2817900,GS
2025-01-13,548.8027954101562,562.9500122070312,566.1900024414062,556.760009765625,557.8800048828125,1871200,GS
2025-01-14,557.1671752929688,571.530029296875,573.5900268554688,565.2000122070312,569.6599731445312,2221900,GS
2025-01-15,590.6929931640625,605.9199829101562,609.4099731445312,593.0,598.0,5119800,GS
2025-01-16,597.5852661132812,612.989990234375,616.8400268554688,606.0,609.989990234375,3224500,GS
2025-01-17,610.2097778320312,625.9400024414062,627.0,613.0,617.7999877929688,3425200,GS
2025-01-21,618.78857421875,634.739990234375,635.4299926757812,609.0,616.8099975585938,5076700,GS
2025-01-22,616.8291625976562,632.72998046875,635.5999755859375,629.7100219726562,633.4400024414062,2835700,GS
2025-01-23,623.4290161132812,639.5,645.5399780273438,634.489990234375,634.9199829101562,2582700,GS
2025-01-24,620.8944702148438,636.9000244140625,640.5999755859375,628.9600219726562,630.0,3183500,GS
2025-01-27,617.3653564453125,633.280029296875,635.7100219726562,624.4600219726562,625.0,3351700,GS
2025-01-28,621.7717895507812,637.7999877929688,639.0800170898438,631.8099975585938,632.2000122070312,2338000,GS
2025-01-29,621.3623046875,637.3800048828125,649.0,636.4099731445312,637.0,1918900,GS
2025-01-30,629.4732666015625,645.7000122070312,649.52001953125,641.0,644.489990234375,1812800,GS
2025-01-31,624.3064575195312,640.4000244140625,650.0,637.4400024414062,650.0,1995100,GS
2025-02-03,616.478271484375,632.3699951171875,638.47998046875,622.47998046875,626.0,2102600,GS
2025-02-04,618.2427978515625,634.1799926757812,637.6699829101562,629.0900268554688,632.0,1743400,GS
2025-02-05,629.2295532226562,645.4500122070312,646.4099731445312,635.530029296875,638.0,1908200,GS
2025-02-06,641.6785888671875,658.219970703125,658.8499755859375,648.9400024414062,650.0,2439200,GS
2025-02-07,639.4168701171875,655.9000244140625,663.8699951171875,653.1599731445312,659.4000244140625,2616700,GS
2025-02-10,634.181884765625,650.530029296875,662.489990234375,644.25,659.02001953125,2351600,GS
2025-02-11,630.9745483398438,647.239990234375,649.0399780273438,643.5999755859375,646.780029296875,2711400,GS
2025-02-12,632.6903076171875,649.0,650.469970703125,639.1099853515625,643.760009765625,2295800,GS
2025-02-13,632.6416015625,648.9500122070312,652.0,640.510009765625,651.8300170898438,2031800,GS
2025-02-14,643.9500122070312,660.5499877929688,663.260009765625,650.3200073242188,650.3200073242188,2246000,GS
2025-02-18,655.2974853515625,672.1900024414062,672.1900024414062,661.02001953125,662.5900268554688,2350100,GS
2025-02-19,651.3590698242188,668.1500244140625,671.0399780273438,663.280029296875,669.0800170898438,1953600,GS
2025-02-20,626.11962890625,642.260009765625,670.280029296875,631.6599731445312,668.030029296875,3929000,GS
2025-02-21,609.8783569335938,625.5999755859375,647.5,623.4299926757812,644.75,3000800,GS
2025-02-24,610.40478515625,626.1400146484375,637.2999877929688,614.7999877929688,633.510009765625,3274100,GS
2025-02-25,599.45703125,614.9099731445312,631.3200073242188,606.0,628.530029296875,2885900,GS
2025-02-26,602.2451782226562,617.77001953125,623.1300048828125,615.2000122070312,616.6699829101562,2001200,GS
2025-02-27,592.7206420898438,608.0,625.22998046875,607.3099975585938,617.5399780273438,2396300,GS
2025-02-28,609.6597290039062,622.2899780273438,623.6500244140625,604.010009765625,607.7899780273438,3337200,GS
2025-03-03,592.9754028320312,605.260009765625,628.780029296875,598.3200073242188,622.4000244140625,3152300,GS
2025-03-04,569.3449096679688,581.1400146484375,600.0,567.5700073242188,595.97998046875,4061000,GS
2025-03-05,581.0328369140625,593.0700073242188,597.1199951171875,576.780029296875,582.0900268554688,2600600,GS
2025-03-06,556.1483154296875,567.6699829101562,586.7100219726562,564.6199951171875,580.5900268554688,4332300,GS
2025-03-07,548.3107299804688,559.6699829101562,568.1699829101562,544.9099731445312,568.1699829101562,4069600,GS
2025-03-10,520.8692016601562,531.6599731445312,546.469970703125,523.1300048828125,542.2999877929688,5272100,GS
2025-03-11,520.6438598632812,531.4299926757812,539.989990234375,524.2000122070312,532.469970703125,4190500,GS
2025-03-12,524.8369750976562,535.7100219726562,545.0,528.5900268554688,544.0,3078100,GS
2025-03-13,514.158203125,524.8099975585938,538.1400146484375,520.0599975585938,535.6699829101562,2529100,GS
2025-03-14,530.4212646484375,541.4099731445312,543.5700073242188,526.7000122070312,533.989990234375,2808100,GS
2025-03-17,540.1497802734375,551.3400268554688,557.1599731445312,540.0,541.22998046875,2695600,GS
2025-03-18,540.5808715820312,551.780029296875,553.75,546.6500244140625,550.2899780273438,2641000,GS
2025-03-19,546.0280151367188,557.3400268554688,563.0,544.5999755859375,549.0,2769800,GS
2025-03-20,551.2595825195312,562.6799926757812,568.4400024414062,552.0,553.0999755859375,2531300,GS
2025-03-21,553.669677734375,565.1400146484375,567.0,551.2100219726562,555.3300170898438,3565600,GS
2025-03-24,568.3259887695312,580.0999755859375,582.719970703125,573.0499877929688,575.0,1877700,GS
2025-03-25,574.0474243164062,585.9400024414062,586.8900146484375,578.2100219726562,584.6900024414062,1875500,GS
2025-03-26,562.2714233398438,573.9199829101562,592.6400146484375,571.0,588.3900146484375,1944200,GS
2025-03-27,547.5758056640625,558.9199829101562,566.0,552.5499877929688,565.0,2100900,GS
2025-03-28,532.0965576171875,543.1199951171875,560.5,537.7100219726562,555.9500122070312,2773100,GS
2025-03-31,535.2022094726562,546.2899780273438,547.3900146484375,528.5900268554688,533.8200073242188,2455100,GS
2025-04-01,537.3184204101562,548.4500122070312,551.9600219726562,533.239990234375,543.25,1869600,GS
2025-04-02,551.6709594726562,563.0999755859375,567.3200073242188,539.0800170898438,539.7999877929688,2560700,GS
2025-04-03,500.8538513183594,511.2300109863281,529.989990234375,509.55999755859375,525.4299926757812,5193900,GS
2025-04-04,461.2542114257813,470.80999755859375,492.0,460.0,487.0,8105200,GS
2025-04-07,456.0617980957031,465.510009765625,489.9800109863281,439.3800048828125,446.8999938964844,6353800,GS
2025-04-08,452.8385620117188,462.2200012207031,491.9200134277344,452.8299865722656,488.25,4240900,GS
2025-04-09,506.3793640136719,516.8699951171875,522.0,447.1099853515625,451.3599853515625,7024100,GS
2025-04-10,479.85882568359375,489.7999877929688,503.1000061035156,474.0,503.1000061035156,5374500,GS
2025-04-11,484.4046325683594,494.4400024414063,498.5199890136719,478.5799865722656,487.0,3770200,GS
2025-04-14,493.7509765625,503.9800109863281,512.0,497.1499938964844,510.0,4392600,GS
2025-04-15,497.5816345214844,507.8900146484375,518.6500244140625,507.0,507.4100036621094,2501200,GS
2025-04-16,488.9210510253906,499.0499877929688,509.4500122070313,492.6900024414063,501.7200012207031,2765600,GS
2025-04-17,499.1491394042969,509.489990234375,514.8300170898438,499.1199951171875,503.239990234375,2593500,GS
2025-04-21,491.1841430664063,501.3599853515625,509.2699890136719,494.6799926757813,505.3999938964844,2859300,GS
2025-04-22,509.43603515625,519.989990234375,521.0,508.9299926757813,510.2300109863281,2514600,GS
2025-04-23,518.56689453125,529.3099975585938,551.7899780273438,528.260009765625,533.6300048828125,3048100,GS
2025-04-24,534.3009033203125,545.3699951171875,546.8400268554688,523.4199829101562,527.0999755859375,2223600,GS
2025-04-25,533.80126953125,544.8599853515625,549.0900268554688,541.219970703125,544.5999755859375,1612700,GS
2025-04-28,535.31005859375,546.4000244140625,554.5,542.469970703125,544.8599853515625,1459700,GS
2025-04-29,537.7788696289062,548.9199829101562,550.8800048828125,541.2999877929688,543.7899780273438,1695600,GS
2025-04-30,536.4367065429688,547.5499877929688,549.52001953125,531.4500122070312,535.760009765625,2438300,GS
2025-05-01,542.5892333984375,553.8300170898438,558.3499755859375,545.5,548.0999755859375,2583000,GS
2025-05-02,554.6101684570312,566.0999755859375,569.780029296875,559.7000122070312,561.5800170898438,2883000,GS
2025-05-05,548.2029418945312,559.5599975585938,566.5599975585938,557.5,558.3599853515625,2197200,GS
2025-05-06,538.2098999023438,549.3599853515625,557.4400024414062,547.0599975585938,549.5999755859375,2902500,GS
2025-05-07,540.7179565429688,551.9199829101562,555.3800048828125,547.739990234375,550.2100219726562,1954900,GS
2025-05-08,554.2183227539062,565.7000122070312,572.1599731445312,558.2100219726562,558.8200073242188,1994600,GS
2025-05-09,555.58984375,567.0999755859375,572.0999755859375,565.780029296875,570.25,1522500,GS
2025-05-12,579.3379516601562,591.3400268554688,603.3699951171875,588.0800170898438,596.260009765625,3527700,GS
2025-05-13,591.5547485351562,603.8099975585938,607.7100219726562,593.0599975585938,593.2999877929688,2765800,GS
2025-05-14,599.1867065429688,611.5999755859375,615.0,602.5,603.7999877929688,2874400,GS
2025-05-15,603.3994750976562,615.9000244140625,619.2100219726562,609.72998046875,609.72998046875,2428100,GS
2025-05-16,606.4659423828125,619.030029296875,620.7899780273438,613.5599975585938,616.9500122070312,2021800,GS
2025-05-19,599.8724975585938,612.2999877929688,619.3800048828125,598.3400268554688,609.1900024414062,2842100,GS
2025-05-20,594.2097778320312,606.52001953125,611.5499877929688,603.010009765625,607.75,1601600,GS
2025-05-21,581.4149169921875,593.4600219726562,609.8699951171875,592.0,601.7999877929688,2635900,GS
2025-05-22,586.0880737304688,598.22998046875,602.2000122070312,592.510009765625,592.5499877929688,1939600,GS
2025-05-23,586.3917236328125,598.5399780273438,601.9600219726562,582.5,585.0,1530600,GS
2025-05-27,603.2328491210938,615.72998046875,617.6699829101562,604.9500122070312,605.9000244140625,2364700,GS
2025-05-28,596.0908203125,608.4400024414062,618.6300048828125,607.3099975585938,617.280029296875,2001900,GS
2025-05-29,592.58349609375,604.8599853515625,610.0,598.2999877929688,608.52001953125,1736100,GS
2025-05-30,591.1952514648438,600.4500122070312,603.5999755859375,593.8300170898438,600.0,2129500,GS
2025-06-02,589.4918823242188,598.719970703125,599.1699829101562,592.1699829101562,598.5999755859375,1221200,GS
2025-06-03,594.5231323242188,603.8300170898438,606.3200073242188,593.72998046875,600.0,1730300,GS
2025-06-04,589.974365234375,599.2100219726562,606.3300170898438,598.719970703125,605.47998046875,1294900,GS
2025-06-05,596.54150390625,605.8800048828125,609.719970703125,592.9000244140625,600.0,2086700,GS
2025-06-06,604.536376953125,614.0,621.3800048828125,610.0,613.0,1675900,GS
2025-06-09,604.0637817382812,613.52001953125,619.0999755859375,611.010009765625,614.75,1610700,GS
2025-06-10,605.3929443359375,614.8699951171875,616.5499877929688,609.3099975585938,613.0,1376400,GS
2025-06-11,614.5496215820312,624.1699829101562,629.8400268554688,614.5900268554688,617.1799926757812,2063600,GS
2025-06-12,615.4751586914062,625.1099853515625,626.010009765625,615.7999877929688,621.0,1634700,GS
2025-06-13,604.0834350585938,613.5399780273438,620.1199951171875,609.5900268554688,616.0499877929688,1674800,GS
2025-06-16,618.1728515625,627.8499755859375,632.27001953125,618.0,619.0,1870400,GS
2025-06-17,615.012451171875,624.6400146484375,631.6699829101562,623.0,624.7000122070312,1479300,GS
2025-06-18,625.4490356445312,635.239990234375,639.8800048828125,623.6500244140625,624.510009765625,2423100,GS
2025-06-20,630.9232788085938,640.7999877929688,642.6400146484375,636.6900024414062,638.8300170898438,4115400,GS
2025-06-23,636.9096069335938,646.8800048828125,647.4199829101562,630.010009765625,639.260009765625,2020800,GS
2025-06-24,651.9048461914062,662.1099853515625,663.77001953125,653.239990234375,654.4500122070312,2307800,GS
2025-06-25,659.5452270507812,669.8699951171875,670.1199951171875,660.7899780273438,664.5999755859375,1566400,GS
2025-06-26,676.5687255859375,687.1599731445312,689.3300170898438,670.510009765625,670.6199951171875,2849500,GS
2025-06-27,680.1624755859375,690.8099975585938,694.2000122070312,685.3900146484375,691.0,3650500,GS
2025-06-30,696.8413696289062,707.75,714.2999877929688,702.9500122070312,714.27001953125,3976400,GS
2025-07-01,695.5712890625,706.4600219726562,713.010009765625,700.6099853515625,708.0,3301000,GS
2025-07-02,704.8558959960938,715.8900146484375,718.72998046875,705.0800170898438,708.7999877929688,2906500,GS
2025-07-03,712.52587890625,723.6799926757812,726.0,713.4000244140625,715.9099731445312,1502000,GS
2025-07-07,699.9723510742188,710.9299926757812,723.969970703125,706.3400268554688,721.7000122070312,2863700,GS
2025-07-08,686.5328369140625,697.280029296875,711.1900024414062,693.77001953125,710.719970703125,3100700,GS
2025-07-09,685.8238525390625,696.5599975585938,704.3400268554688,694.7100219726562,704.3400268554688,1763400,GS
2025-07-10,698.1903076171875,709.1199951171875,710.3800048828125,696.4500122070312,696.739990234375,1733500,GS
2025-07-11,694.0845947265625,704.9500122070312,706.0,700.22998046875,703.5900268554688,1681800,GS
2025-07-14,702.3058471679688,713.2999877929688,713.4299926757812,702.1300048828125,704.739990234375,1909300,GS
2025-07-15,691.6821899414062,702.510009765625,714.6900024414062,700.0399780273438,713.2999877929688,1981200,GS
2025-07-16,697.8948974609375,708.8200073242188,709.780029296875,691.2999877929688,708.5,3323200,GS
2025-07-17,694.9608764648438,705.8400268554688,717.4500122070312,704.280029296875,706.280029296875,2046100,GS
2025-07-18,697.3435668945312,708.260009765625,710.2899780273438,698.3900146484375,707.0599975585938,1925200,GS
2025-07-21,695.118408203125,706.0,712.760009765625,704.3499755859375,709.1400146484375,2006500,GS
2025-07-22,689.614501953125,700.4099731445312,706.489990234375,691.8800048828125,703.6599731445312,1978900,GS
2025-07-23,706.4608764648438,717.52001953125,719.010009765625,701.5,702.0,2395700,GS
2025-07-24,708.0952758789062,719.1799926757812,725.77001953125,714.72998046875,718.9299926757812,1974700,GS
2025-07-25,717.744140625,728.97998046875,729.8900146484375,718.3499755859375,720.760009765625,1851400,GS
2025-07-28,712.496337890625,723.6500244140625,732.52001953125,722.1699829101562,728.0,1464800,GS
2025-07-29,720.6979370117188,731.97998046875,734.1300048828125,722.4199829101562,726.8499755859375,2136000,GS
2025-07-30,719.48681640625,730.75,737.8800048828125,723.1799926757812,731.1400146484375,1816200,GS
2025-07-31,712.437255859375,723.5900268554688,734.0399780273438,720.4400024414062,726.5900268554688,2358100,GS
2025-08-01,698.63330078125,709.5700073242188,714.52001953125,694.0499877929688,710.510009765625,2999100,GS
2025-08-04,714.8396606445312,726.030029296875,726.7899780273438,715.2000122070312,715.2000122070312,1753700,GS
2025-08-05,709.798583984375,720.9099731445312,729.4000244140625,714.5499877929688,728.0,1977300,GS
2025-08-06,713.5695190429688,724.739990234375,728.2999877929688,722.0,724.5,1477100,GS
2025-08-07,708.6465454101562,719.739990234375,732.9400024414062,717.6099853515625,730.6199951171875,1400400,GS
2025-08-08,710.1530151367188,721.27001953125,728.0,718.6500244140625,725.8599853515625,1275400,GS
2025-08-11,708.1543579101562,719.239990234375,723.8400268554688,715.739990234375,722.2000122070312,1273500,GS
2025-08-12,731.9222412109375,743.3800048828125,748.1400146484375,724.3499755859375,725.280029296875,2418100,GS
2025-08-13,733.2120361328125,744.6900024414062,748.9099731445312,732.6199951171875,745.780029296875,1862600,GS
2025-08-14,735.683349609375,747.2000122070312,748.1599731445312,737.0,742.719970703125,1371200,GS
2025-08-15,719.4573364257812,730.719970703125,749.0499877929688,729.1799926757812,749.0,1645900,GS
2025-08-18,719.6936645507812,730.9600219726562,731.6099853515625,723.8699951171875,729.5,1157800,GS
2025-08-19,710.2613525390625,721.3800048828125,730.0,717.72998046875,729.1599731445312,1856400,GS
2025-08-20,709.5720825195312,720.6799926757812,722.25,705.5499877929688,721.2000122070312,1872700,GS
2025-08-21,704.9150390625,715.9500122070312,719.219970703125,712.969970703125,716.5399780273438,1162000,GS
2025-08-22,730.4552001953125,741.8900146484375,744.8400268554688,718.5800170898438,720.1400146484375,1948600,GS
2025-08-25,727.4029541015625,738.7899780273438,746.5,738.3300170898438,741.8900146484375,1381200,GS
2025-08-26,737.4063110351562,748.9500122070312,749.1599731445312,733.8599853515625,737.7100219726562,1511600,GS
2025-08-27,738.115234375,749.6699829101562,753.0,745.02001953125,745.969970703125,1534800,GS
2025-08-28,739.641357421875,751.219970703125,753.3300170898438,746.989990234375,750.989990234375,1411200,GS
2025-08-29,737.6913452148438,745.25,748.9199829101562,738.9000244140625,746.7100219726562,1467000,GS
2025-09-02,723.4373779296875,730.8499755859375,736.3900146484375,721.1599731445312,736.3900146484375,2296400,GS
2025-09-03,723.1503295898438,730.5599975585938,732.02001953125,722.2999877929688,728.5599975585938,1485600,GS
2025-09-04,741.3043212890625,748.9000244140625,748.9099731445312,731.1699829101562,733.75,1778200,GS
2025-09-05,730.7227783203125,738.2100219726562,757.3499755859375,727.1500244140625,752.1900024414062,1822800,GS
2025-09-08,734.3258056640625,741.8499755859375,743.5399780273438,733.5700073242188,739.4199829101562,1400100,GS
2025-09-09,756.1719970703125,763.9199829101562,765.6199951171875,738.5399780273438,740.1300048828125,2611300,GS
2025-09-10,761.7745971679688,769.5800170898438,774.469970703125,761.6300048828125,761.8599853515625,1996200,GS
2025-09-11,776.7709350585938,784.72998046875,793.1699829101562,771.3499755859375,772.0,2075700,GS
2025-09-12,772.1483154296875,780.0599975585938,787.030029296875,776.260009765625,783.5,1099400,GS
2025-09-15,778.7803955078125,786.760009765625,792.3800048828125,781.4400024414062,782.9500122070312,1292000,GS
2025-09-16,777.5628662109375,785.530029296875,790.010009765625,779.6900024414062,789.530029296875,1529500,GS
2025-09-17,786.1646728515625,794.219970703125,798.5700073242188,785.22998046875,788.8599853515625,1945300,GS
2025-09-18,796.15234375,804.3099975585938,807.280029296875,792.4000244140625,795.5700073242188,1501600,GS
2025-09-19,796.8353271484375,805.0,809.6599731445312,797.3699951171875,804.0900268554688,3789800,GS
2025-09-22,797.3896484375,805.5599975585938,806.030029296875,797.5399780273438,801.1400146484375,1151000,GS
2025-09-23,798.1419677734375,806.3200073242188,825.25,802.0,807.0999755859375,1758800,GS
2025-09-24,784.392822265625,792.4299926757812,812.8400268554688,792.3400268554688,809.5499877929688,1402500,GS
2025-09-25,786.69921875,794.760009765625,798.1799926757812,782.010009765625,786.0,1413100,GS
2025-09-26,794.3706665039062,802.510009765625,809.5,795.1300048828125,797.1599731445312,1376200,GS
2025-09-29,795.9642333984375,804.1199951171875,808.8400268554688,797.989990234375,807.7999877929688,1059000,GS
2025-09-30,788.2730102539062,796.3499755859375,809.6199951171875,786.4500122070312,805.5,2463900,GS
2025-10-01,777.5430297851562,785.510009765625,796.280029296875,783.22998046875,793.6199951171875,1788900,GS
2025-10-02,771.4752197265625,779.3800048828125,791.0,772.4400024414062,788.8800048828125,1553700,GS
2025-10-03,781.9676513671875,789.97998046875,794.9199829101562,777.8599853515625,783.0,1470500,GS
2025-10-06,788.6987915039062,796.780029296875,802.5,780.0499877929688,795.0,1632600,GS
2025-10-07,781.6410522460938,789.6500244140625,805.3200073242188,781.3900146484375,798.0,1547200,GS
2025-10-08,768.6343383789062,776.510009765625,795.0,774.3400268554688,791.75,1939300,GS
2025-10-09,772.04931640625,779.9600219726562,782.9099731445312,771.3499755859375,778.8499755859375,1575000,GS
2025-10-10,756.6075439453125,764.3599853515625,791.6599731445312,764.0,783.1199951171875,2457900,GS
2025-10-13,778.8001708984375,786.780029296875,791.0499877929688,777.8800048828125,777.8800048828125,2766000,GS
2025-10-14,762.942626953125,770.760009765625,786.5700073242188,742.4600219726562,764.4500122070312,4710800,GS
2025-10-15,760.1412963867188,767.9299926757812,782.489990234375,762.6599731445312,778.6199951171875,3217400,GS
2025-10-16,750.4011840820312,758.0900268554688,781.4400024414062,752.4099731445312,770.6599731445312,3160900,GS
2025-10-17,743.1553955078125,750.77001953125,758.9400024414062,740.010009765625,758.1500244140625,2884700,GS
2025-10-20,755.5780639648438,763.3200073242188,766.4199829101562,752.8800048828125,757.0,1925400,GS
2025-10-21,751.2821044921875,758.97998046875,765.2999877929688,758.27001953125,759.0,1782200,GS
2025-10-22,737.0479125976562,744.5999755859375,760.6099853515625,743.1099853515625,760.6099853515625,2141400,GS
2025-10-23,743.1653442382812,750.780029296875,755.0,744.6599731445312,749.3400268554688,1615400,GS
2025-10-24,775.9295654296875,783.8800048828125,784.6099853515625,756.0,759.8499755859375,2505600,GS
2025-10-27,781.9775390625,789.989990234375,796.7100219726562,787.010009765625,789.0,1645300,GS
2025-10-28,784.0563354492188,792.0900268554688,798.3599853515625,787.3499755859375,792.0499877929688,1242000,GS
2025-10-29,775.117919921875,783.0599975585938,800.489990234375,778.8200073242188,788.0,2251500,GS
2025-10-30,782.1458740234375,790.1599731445312,807.1400146484375,780.5999755859375,783.5599975585938,1829500,GS
2025-10-31,781.3638916015625,789.3699951171875,791.719970703125,783.0,784.97998046875,1328100,GS
2025-11-03,777.552978515625,785.52001953125,796.0,781.4400024414062,789.5700073242188,1569100,GS
2025-11-04,782.80908203125,790.8300170898438,806.0,773.0,777.0,2046000,GS
2025-11-05,785.0462036132812,793.0900268554688,797.3599853515625,775.5800170898438,790.4400024414062,1832700,GS
2025-11-06,779.592041015625,787.5800170898438,798.2000122070312,777.0,794.0,1572500,GS
2025-11-07,778.3646240234375,786.3400268554688,787.0599975585938,762.7999877929688,783.0,2098400,GS
2025-11-10,789.114501953125,797.2000122070312,806.3599853515625,788.7999877929688,796.0800170898438,1698200,GS
2025-11-11,802.0914916992188,810.3099975585938,812.0,795.6099853515625,798.47998046875,1521500,GS
2025-11-12,830.4608154296875,838.969970703125,840.0,814.1300048828125,814.1300048828125,2954100,GS
2025-11-13,797.3302612304688,805.5,841.280029296875,805.02001953125,833.0599975585938,2557400,GS
2025-11-14,782.8882446289062,790.9099731445312,800.6099853515625,778.0,795.5499877929688,2552000,GS
2025-11-17,767.6939697265625,775.5599975585938,796.72998046875,770.5,790.0,1850600,GS
2025-11-18,768.4264526367188,776.2999877929688,787.7000122070312,766.5399780273438,772.0599975585938,1673500,GS
2025-11-19,778.0181884765625,785.989990234375,787.8699951171875,775.0,776.2999877929688,1521100,GS
2025-11-20,765.852783203125,773.7000122070312,816.0,772.1900024414062,795.25,2599000,GS
2025-11-21,766.179443359375,774.030029296875,780.3699951171875,754.0,776.8300170898438,2284700,GS
2025-11-24,782.6903076171875,790.7100219726562,793.989990234375,775.3599853515625,778.6400146484375,2319500,GS
2025-11-25,794.1825561523438,802.3200073242188,805.260009765625,777.989990234375,797.0,2252900,GS
2025-11-26,807.733642578125,816.010009765625,819.5800170898438,805.0,805.8400268554688,1862500,GS
2025-11-28,817.6619262695312,826.0399780273438,830.5700073242188,818.9500122070312,820.0,868300,GS
2025-12-01,802.6359252929688,810.8599853515625,824.72998046875,809.6099853515625,818.5900268554688,2133200,GS
2025-12-02,810.9422607421875,815.2100219726562,819.7000122070312,808.2999877929688,811.1199951171875,2254200,GS
2025-12-03,832.1904296875,836.5700073242188,837.9099731445312,812.9500122070312,812.9500122070312,2347900,GS
2025-12-04,833.4437866210938,837.8300170898438,843.989990234375,834.5,835.5399780273438,1670800,GS
2025-12-05,850.086181640625,854.5599975585938,856.2000122070312,836.52001953125,837.260009765625,2277500,GS
2025-12-08,862.1527099609375,866.6900024414062,870.5599975585938,856.2999877929688,861.0999755859375,2238100,GS
2025-12-09,871.990966796875,876.5800170898438,883.719970703125,864.3099975585938,866.0,2274800,GS
2025-12-10,884.5846557617188,889.239990234375,897.2000122070312,869.27001953125,871.3499755859375,2394300,GS
2025-12-11,906.2606201171876,911.030029296875,919.0999755859376,888.0,889.97998046875,2683000,GS
2025-12-12,883.3114013671875,887.9600219726562,914.989990234375,886.989990234375,913.75,2715200,GS
2025-12-15,884.932861328125,889.5900268554688,904.469970703125,889.5900268554688,892.0,1976600,GS
2025-12-16,874.5474853515625,879.1500244140625,896.239990234375,874.3200073242188,890.22998046875,2161600,GS
2025-12-17,867.76318359375,872.3300170898438,895.969970703125,868.4400024414062,886.3300170898438,2213300,GS
2025-12-18,871.71240234375,876.2999877929688,892.7899780273438,874.7000122070312,880.5,2066300,GS
2025-12-19,888.8024291992188,893.47998046875,899.75,881.9500122070312,883.1699829101562,4808300,GS
2025-12-22,894.2935791015625,899.0,905.47998046875,894.8400268554688,896.52001953125,1442300,GS
2025-12-23,896.9893798828125,901.7100219726562,905.9199829101562,893.7000122070312,900.3499755859375,1210200,GS
2025-12-24,906.0119018554688,910.780029296875,911.8800048828124,898.7000122070312,901.1599731445312,771800,GS
2025-12-26,902.2914428710938,907.0399780273438,913.3200073242188,905.3099975585938,911.0,995300,GS
2025-12-29,887.50927734375,892.1799926757812,906.47998046875,891.5599975585938,906.4500122070312,1578000,GS
2025-12-30,879.7898559570312,884.4199829101562,895.02001953125,881.1799926757812,894.739990234375,1833300,GS
2025-12-31,874.3982543945312,879.0,886.0,876.7899780273438,884.0999755859375,1221500,GS
2026-01-02,909.5532836914062,914.3400268554688,914.4400024414062,880.75,884.0,2817600,GS
2026-01-05,943.4747314453124,948.4400024414062,961.6900024414062,912.5999755859376,914.4000244140624,3742000,GS
2026-01-06,950.4678955078124,955.469970703125,958.5700073242188,943.25,949.4099731445312,1966000,GS
2026-01-07,936.0935668945312,941.02001953125,958.25,934.0,956.8800048828124,2683300,GS
2026-01-08,929.9359741210938,934.8300170898438,945.1900024414062,932.0,935.47998046875,1960800,GS
2026-01-09,934.064208984375,938.97998046875,946.1400146484376,932.7000122070312,938.77001953125,1334100,GS
2026-01-12,944.5789184570312,949.5499877929688,950.5599975585938,929.1099853515624,934.0,2179600,GS
2026-01-13,933.2386474609376,938.1500244140624,949.9400024414062,931.0,947.3200073242188,1969600,GS
2026-01-14,927.7872924804688,932.6699829101562,938.1500244140624,917.9000244140624,932.2999877929688,2513000,GS
2026-01-15,970.7511596679688,975.8599853515624,981.260009765625,924.6699829101562,924.9000244140624,3773700,GS
2026-01-16,956.9637451171876,962.0,984.7000122070312,957.0,973.0,3071600,GS
2026-01-20,938.4312744140624,943.3699951171876,962.5999755859376,939.0999755859376,946.3800048828124,2629100,GS
2026-01-21,948.0208129882812,953.010009765625,968.9199829101562,943.4500122070312,944.0,2251300,GS
2026-01-22,949.6522216796876,954.6500244140624,970.9500122070312,950.8099975585938,960.0599975585938,2468300,GS
2026-01-23,914.0695190429688,918.8800048828124,937.1900024414062,917.0499877929688,934.0800170898438,3872600,GS
2026-01-26,926.9815063476562,931.8599853515624,933.739990234375,917.97998046875,918.4099731445312,2655900,GS
2026-01-27,924.8527221679688,929.719970703125,933.4000244140624,920.3900146484376,924.0,2012500,GS
2026-01-28,931.9056396484376,936.8099975585938,937.1699829101562,922.760009765625,932.510009765625,1674100,GS
2026-01-29,935.1983032226562,940.1199951171876,955.3800048828124,925.1300048828124,937.2999877929688,2335400,GS
2026-01-30,930.512939453125,935.4099731445312,947.0,923.1699829101562,933.9500122070312,1893700,GS
2026-02-02,941.3757934570312,946.3300170898438,949.4400024414062,912.0800170898438,932.1300048828124,1802000,GS
2026-02-03,934.07421875,938.989990234375,964.5,919.0599975585938,949.5,2321900,GS
2026-02-04,908.5186767578124,913.2999877929688,944.1599731445312,893.7999877929688,937.1199951171876,3561900,GS
2026-02-05,885.7484741210938,890.4099731445312,910.8300170898438,876.719970703125,901.6699829101562,3214300,GS
2026-02-06,923.8878173828124,928.75,931.77001953125,907.22998046875,907.8699951171876,2473200,GS
2026-02-09,938.679931640625,943.6199951171876,949.0,927.1099853515624,929.0,2322600,GS
2026-02-10,944.0218505859376,948.989990234375,961.8300170898438,929.9299926757812,945.7000122070312,3324900,GS
2026-02-11,939.6448974609376,944.5900268554688,968.1300048828124,931.280029296875,950.6400146484376,2654300,GS
2026-02-12,899.8145141601562,904.5499877929688,968.3900146484376,903.97998046875,956.1699829101562,3188700,GS
2026-02-13,900.4014282226562,905.1400146484376,905.989990234375,869.0,894.4099731445312,2623000,GS
2026-02-17,911.2443237304688,916.0399780273438,921.5499877929688,905.6799926757812,907.72998046875,2008500,GS
2026-02-18,928.8417358398438,933.72998046875,947.7000122070312,919.97998046875,921.5800170898438,1864900,GS
2026-02-19,911.8511962890624,916.6500244140624,929.6599731445312,906.489990234375,925.0,1974200,GS
2026-02-20,917.411865234375,922.239990234375,922.3699951171876,900.5700073242188,912.5499877929688,2009100,GS
2026-02-23,887.6386108398438,892.3099975585938,932.0,883.75,918.5,2535900,GS
2026-02-24,897.5464477539062,902.27001953125,911.77001953125,881.6500244140625,885.4400024414062,1971500,GS
2026-02-25,916.556396484375,921.3800048828124,922.510009765625,907.52001953125,914.719970703125,1763600,GS
2026-02-26,924.136474609375,929.0,938.3900146484376,921.5399780273438,927.760009765625,2220300,GS
2026-02-27,855.0700073242188,859.5700073242188,916.25,854.1500244140625,912.0,5552300,GS
2026-03-02,861.7000122070312,861.7000122070312,873.6300048828125,836.0,840.0,2873200,GS
2026-03-03,862.5800170898438,862.5800170898438,868.3400268554688,824.6400146484375,836.0,3782100,GS
2026-03-04,867.25,867.25,878.7999877929688,860.0,869.8400268554688,2081700,GS
2026-03-05,835.4600219726562,835.4600219726562,866.52001953125,822.2000122070312,862.010009765625,3093700,GS
2026-03-06,821.4199829101562,821.4199829101562,827.1599731445312,801.3300170898438,816.0,2473000,GS
2026-03-09,832.030029296875,832.030029296875,836.6799926757812,795.0,810.0,3258200,GS
2026-03-10,833.8099975585938,833.8099975585938,846.0900268554688,826.3499755859375,834.6799926757812,1871900,GS
2026-03-11,823.760009765625,823.760009765625,832.7999877929688,810.5399780273438,829.9500122070312,2227000,GS
2026-03-12,787.52001953125,787.52001953125,807.2100219726562,784.0999755859375,805.3200073242188,3533000,GS
2026-03-13,782.2100219726562,782.2100219726562,798.0,780.5,789.3599853515625,2567400,GS
2026-03-16,794.77001953125,794.77001953125,805.4600219726562,790.0,792.0,2082700,GS
2026-03-17,807.0399780273438,807.0399780273438,820.4400024414062,803.469970703125,806.2999877929688,1955600,GS
2026-03-18,805.47998046875,805.47998046875,816.1900024414062,801.0,801.0,1541300,GS
2026-03-19,809.5,809.5,816.1799926757812,790.5900268554688,792.9299926757812,1765900,GS
2026-03-20,813.530029296875,813.530029296875,827.22998046875,804.9299926757812,807.0,3918400,GS
2026-03-23,831.27001953125,831.27001953125,849.530029296875,829.0,833.0,2190300,GS
2026-03-24,835.719970703125,835.719970703125,844.5,818.0,824.9299926757812,1656100,GS
2026-03-25,841.8400268554688,841.8400268554688,854.75,833.9000244140625,845.010009765625,1628900,GS
2026-03-26,822.6400146484375,822.6400146484375,844.7999877929688,816.1099853515625,833.7899780273438,2052200,GS
2026-03-27,802.8900146484375,802.8900146484375,817.0999755859375,797.780029296875,813.6699829101562,2106800,GS
2026-03-30,807.5999755859375,807.5999755859375,818.6300048828125,801.8800048828125,811.1199951171875,1621400,GS
2026-03-31,845.989990234375,845.989990234375,848.5,810.0,823.9000244140625,2689800,GS
2026-04-01,860.2100219726562,860.2100219726562,870.2000122070312,850.1500244140625,859.9500122070312,1803600,GS
2026-04-02,863.0399780273438,863.0399780273438,867.2999877929688,831.0,838.3900146484375,1717700,GS
2026-04-06,866.0499877929688,866.0499877929688,873.2100219726562,859.77001953125,863.0,1444500,GS
2026-04-07,864.1500244140625,864.1500244140625,867.969970703125,850.0,858.0,1498400,GS
2026-04-08,905.75,905.75,918.1199951171876,893.5999755859375,903.010009765625,2439000,GS
2026-04-09,903.719970703125,903.719970703125,909.4000244140624,895.2899780273438,902.0,1797800,GS
2026-04-10,907.7999877929688,907.7999877929688,908.9600219726562,895.0,903.3699951171876,1642700,GS
2026-04-13,890.7899780273438,890.7899780273438,896.9400024414062,865.3400268554688,875.5499877929688,4236200,GS
2026-04-14,909.6300048828124,909.6300048828124,914.1900024414062,890.0999755859375,894.4199829101562,2822600,GS
2026-04-15,899.489990234375,899.489990234375,927.7899780273438,897.0999755859375,915.0,2403900,GS
2026-04-16,900.0,900.0,907.9600219726562,895.8499755859375,897.989990234375,1742100,GS
2026-04-17,925.9500122070312,925.9500122070312,929.1900024414062,912.219970703125,915.5,2805100,GS
2026-04-20,941.739990234375,941.739990234375,941.7999877929688,922.989990234375,923.6799926757812,2374300,GS
2026-04-21,926.5499877929688,926.5499877929688,952.010009765625,922.5399780273438,944.5,1765400,GS
2026-04-22,934.8400268554688,934.8400268554688,940.97998046875,931.1500244140624,939.0,1382600,GS
2026-04-23,931.2999877929688,931.2999877929688,944.3900146484376,920.6900024414062,935.0,1655000,GS
2026-04-24,926.9099731445312,926.9099731445312,932.9199829101562,919.219970703125,930.489990234375,1263300,GS
2026-04-27,937.8099975585938,937.8099975585938,941.72998046875,926.0,926.0399780273438,1223000,GS
2026-04-28,926.5499877929688,926.5499877929688,945.2999877929688,924.239990234375,941.239990234375,1501600,GS
2026-04-29,905.5999755859376,905.5999755859376,930.0,899.1599731445312,927.5,1725900,GS
2026-04-30,923.77001953125,923.77001953125,928.0,905.0,910.4099731445312,1880300,GS
2026-05-01,923.7100219726562,923.7100219726562,935.780029296875,912.1400146484376,916.4000244140624,1359800,GS
2026-05-04,903.27001953125,903.27001953125,925.0,899.0,922.27001953125,1660100,GS
2026-05-05,918.8900146484376,918.8900146484376,921.75,908.219970703125,909.72998046875,1507200,GS
2026-05-06,937.3499755859376,937.3499755859376,944.0599975585938,931.3300170898438,935.9299926757812,2318200,GS
2026-05-07,925.8699951171876,925.8699951171876,945.2899780273438,921.97998046875,937.9299926757812,1715300,GS
2026-05-08,936.47998046875,936.47998046875,939.780029296875,927.4600219726562,936.0,1665000,GS
2026-05-11,944.8599853515624,944.8599853515624,949.780029296875,926.6300048828124,932.6500244140624,2411400,GS
2026-05-12,945.9000244140624,945.9000244140624,948.5,920.7999877929688,942.1599731445312,2236500,GS
2026-05-13,955.4199829101562,955.4199829101562,959.5499877929688,933.0800170898438,941.8400268554688,2355200,GS
2026-05-14,968.9600219726562,968.9600219726562,975.6599731445312,960.5,966.9000244140624,1898000,GS
2026-05-15,948.469970703125,948.469970703125,959.5,941.6099853515624,953.6500244140624,1862700,GS
2026-05-18,946.3599853515624,946.3599853515624,961.6900024414062,938.5499877929688,947.739990234375,1508000,GS
2026-05-19,928.739990234375,928.739990234375,939.6400146484376,923.8099975585938,933.219970703125,1767300,GS
2026-05-20,982.1199951171876,982.1199951171876,982.72998046875,940.5,945.0,3104400,GS
2026-05-21,988.1699829101562,988.1699829101562,999.5,970.2999877929688,982.2100219726562,2452300,GS
2026-05-22,996.72998046875,996.72998046875,1005.3599853515624,990.9000244140624,994.6300048828124,1923500,GS
2026-05-26,994.52001953125,994.52001953125,1016.5399780273438,987.030029296875,1006.530029296875,2080600,GS
2026-05-27,996.469970703125,996.469970703125,1003.6500244140624,974.4199829101562,995.9099731445312,2195000,GS
2018-01-02,107.8882293701172,114.51000213623048,115.08000183105467,113.9499969482422,114.56999969482422,6080900,V
2018-01-03,108.96234893798828,115.6500015258789,115.79000091552734,114.66000366210938,114.9499969482422,6946100,V
2018-01-04,109.36743927001952,116.08000183105467,117.36000061035156,116.02999877929688,116.25,7805300,V
2018-01-05,111.98670196533205,118.86000061035156,119.0,116.41999816894533,116.98999786376952,8590500,V
2018-01-08,112.43894958496094,119.33999633789062,120.4800033569336,118.06999969482422,118.61000061035156,6660700,V
2018-01-09,112.22225189208984,119.11000061035156,119.97000122070312,118.66000366210938,119.97000122070312,6562400,V
2018-01-10,112.09976196289062,118.9800033569336,119.0500030517578,117.45999908447266,118.69000244140624,7490300,V
2018-01-11,112.91001892089844,119.83999633789062,119.9800033569336,118.68000030517578,118.8000030517578,5982100,V
2018-01-12,113.14554595947266,120.08999633789062,120.3499984741211,119.70999908447266,120.12000274658205,5585800,V
2018-01-16,113.42823028564452,120.38999938964844,121.94000244140624,119.91000366210938,121.18000030517578,8803800,V
2018-01-17,114.9262924194336,121.9800033569336,122.16000366210938,120.7300033569336,121.1999969482422,7991500,V
2018-01-18,115.99092864990234,123.11000061035156,123.1999969482422,122.02999877929688,122.5199966430664,8661000,V
2018-01-19,115.60466003417967,122.6999969482422,123.6500015258789,121.91999816894533,123.0500030517578,8250700,V
2018-01-22,117.140380859375,124.33000183105467,124.33000183105467,122.4000015258789,122.87000274658205,9355000,V
2018-01-23,117.44189453125,124.6500015258789,125.51000213623048,124.20999908447266,124.5999984741211,5683300,V
2018-01-24,117.3476791381836,124.5500030517578,125.4499969482422,123.70999908447266,125.0500030517578,6425200,V
2018-01-25,117.9789047241211,125.22000122070312,125.47000122070312,124.62999725341795,125.0,7166400,V
2018-01-26,119.01531219482422,126.31999969482422,126.37999725341795,124.76000213623048,125.7699966430664,5604900,V
2018-01-29,117.62088775634766,124.83999633789062,126.87999725341795,124.69000244140624,126.73999786376952,6257900,V
2018-01-30,116.40550231933594,123.5500030517578,124.29000091552734,122.83999633789062,123.81999969482422,8154400,V
2018-01-31,117.04618072509766,124.2300033569336,124.4800033569336,123.04000091552734,123.77999877929688,7338200,V
2018-02-01,118.45002746582033,125.72000122070312,126.26000213623048,124.0999984741211,124.73999786376952,11169700,V
2018-02-02,113.91815948486328,120.91000366210938,123.72000122070312,120.6999969482422,123.72000122070312,13937700,V
2018-02-05,109.54644012451172,116.2699966430664,121.12999725341795,115.01000213623048,118.6999969482422,16623900,V
2018-02-06,113.03250885009766,119.97000122070312,120.3000030517578,113.25,115.1999969482422,19053300,V
2018-02-07,112.73103332519533,119.6500015258789,122.45999908447266,119.20999908447266,120.08999633789062,9294000,V
2018-02-08,107.2758331298828,113.86000061035156,119.81999969482422,113.54000091552734,119.52999877929688,12673400,V
2018-02-09,109.59358978271484,116.31999969482422,117.20999908447266,111.0199966430664,114.5500030517578,17695500,V
2018-02-12,111.6192398071289,118.47000122070312,118.83999633789062,116.87999725341795,117.79000091552734,11526300,V
2018-02-13,111.50616455078124,118.3499984741211,118.8000030517578,117.12999725341795,117.8499984741211,7803900,V
2018-02-14,113.84278869628906,120.83000183105467,120.9499969482422,117.5,117.62000274658205,9206400,V
2018-02-15,115.40951538085938,122.27999877929688,122.30999755859376,119.97000122070312,121.6999969482422,6921300,V
2018-02-16,115.0036849975586,121.8499984741211,122.98999786376952,121.56999969482422,121.62999725341795,6371400,V
2018-02-20,115.15467071533205,122.01000213623048,123.0500030517578,121.0199966430664,121.3499984741211,6182800,V
2018-02-21,113.66345977783205,120.43000030517578,122.83000183105467,120.41000366210938,122.0500030517578,7676100,V
2018-02-22,113.61626434326172,120.37999725341795,121.37999725341795,119.62000274658205,120.66999816894533,4994000,V
2018-02-23,116.02298736572266,122.93000030517578,122.95999908447266,121.22000122070312,121.56999969482422,5036900,V
2018-02-26,117.58970642089844,124.58999633789062,124.5999984741211,123.31999969482422,123.58000183105467,6270500,V
2018-02-27,116.43826293945312,123.37000274658205,125.3000030517578,123.3499984741211,124.6999969482422,7287200,V
2018-02-28,116.03243255615234,122.94000244140624,124.9800033569336,122.87999725341795,123.6500015258789,6780900,V
2018-03-01,113.63513946533205,120.4000015258789,124.0,119.62000274658205,123.26000213623048,8819600,V
2018-03-02,113.98434448242188,120.7699966430664,120.9800033569336,117.86000061035156,119.08999633789062,7581900,V
2018-03-05,115.031982421875,121.87999725341795,122.30999755859376,119.44000244140624,120.4499969482422,5810200,V
2018-03-06,114.25804901123048,121.05999755859376,123.23999786376952,120.66999816894533,122.83000183105467,7464400,V
2018-03-07,115.0036849975586,121.8499984741211,122.23999786376952,119.6999969482422,120.02999877929688,7254100,V
2018-03-08,115.3528823852539,122.22000122070312,122.81999969482422,121.16999816894533,121.95999908447266,6948900,V
2018-03-09,117.51422119140624,124.51000213623048,124.79000091552734,122.87000274658205,123.25,6397700,V
2018-03-12,117.2593765258789,124.23999786376952,124.9800033569336,123.4800033569336,124.75,8636000,V
2018-03-13,116.27783203125,123.1999969482422,125.0,122.9000015258789,124.25,9479500,V
2018-03-14,115.6926498413086,122.58000183105467,124.04000091552734,121.9000015258789,124.04000091552734,7855000,V
2018-03-15,116.47599792480467,123.41000366210938,124.41999816894533,122.6999969482422,123.12999725341795,5861900,V
2018-03-16,117.53308868408205,124.52999877929688,125.0500030517578,123.33000183105467,123.8499984741211,9447100,V
2018-03-19,116.28727722167967,123.20999908447266,124.30999755859376,122.27999877929688,123.94000244140624,17387800,V
2018-03-20,117.8917465209961,124.91000366210938,125.16999816894533,123.3000030517578,123.37999725341795,7779700,V
2018-03-21,116.29669952392578,123.22000122070312,125.44000244140624,123.06999969482422,124.9000015258789,7359500,V
2018-03-22,113.2481689453125,119.98999786376952,122.68000030517578,119.6999969482422,122.1999969482422,10501500,V
2018-03-23,110.4261703491211,117.0,120.33000183105467,116.76000213623048,119.88999938964844,10024300,V
2018-03-26,113.86165618896484,120.63999938964844,120.73999786376952,117.8000030517578,119.08999633789062,8735400,V
2018-03-27,110.8036880493164,117.4000015258789,121.5999984741211,116.73999786376952,121.5199966430664,9008600,V
2018-03-28,110.416748046875,116.98999786376952,118.06999969482422,116.02999877929688,116.93000030517578,9420400,V
2018-03-29,112.89896392822266,119.62000274658205,120.58999633789062,117.04000091552734,117.68000030517578,12918100,V
2018-04-02,111.73807525634766,118.38999938964844,119.83000183105467,116.76000213623048,119.2699966430664,9877100,V
2018-04-03,112.5025405883789,119.1999969482422,119.98999786376952,117.48999786376952,118.88999938964844,7084800,V
2018-04-04,113.0782699584961,119.80999755859376,120.12000274658205,116.70999908447266,116.9000015258789,8425700,V
2018-04-05,114.38075256347656,121.19000244140624,122.01000213623048,120.37000274658205,121.0,6816000,V
2018-04-06,111.08684539794922,117.6999969482422,120.55999755859376,117.12000274658205,120.18000030517578,8383800,V
2018-04-09,112.11559295654295,118.79000091552734,120.66999816894533,118.62999725341795,118.62999725341795,7024800,V
2018-04-10,113.93717956542967,120.72000122070312,121.16000366210938,119.63999938964844,120.55999755859376,8947200,V
2018-04-11,113.04996490478516,119.77999877929688,121.66000366210938,119.62000274658205,119.98999786376952,5874900,V
2018-04-12,114.26749420166016,121.06999969482422,121.9800033569336,120.38999938964844,120.4000015258789,5666000,V
2018-04-13,113.9654769897461,120.75,122.47000122070312,120.6500015258789,121.7300033569336,9174300,V
2018-04-16,115.031982421875,121.87999725341795,122.87000274658205,121.51000213623048,122.11000061035156,6903200,V
2018-04-17,116.84410858154295,123.8000030517578,124.26000213623048,122.5199966430664,122.91000366210938,5979600,V
2018-04-18,117.48590087890624,124.4800033569336,124.87000274658205,123.37999725341795,124.05999755859376,5171000,V
2018-04-19,116.99512481689452,123.95999908447266,124.72000122070312,123.1500015258789,124.30999755859376,7294100,V
2018-04-20,117.22164916992188,124.1999969482422,124.81999969482422,123.30999755859376,124.05999755859376,7479400,V
2018-04-23,117.46700286865234,124.45999908447266,124.97000122070312,123.9000015258789,124.3000030517578,8004300,V
2018-04-24,114.4562530517578,121.2699966430664,125.04000091552734,120.5500030517578,124.87000274658205,9434400,V
2018-04-25,114.3996353149414,121.20999908447266,121.3499984741211,119.37000274658205,121.13999938964844,8001200,V
2018-04-26,119.9397964477539,127.08000183105467,127.58999633789062,123.77999877929688,125.13999938964844,14345800,V
2018-04-27,118.92994689941406,126.01000213623048,127.05999755859376,125.38999938964844,126.44000244140624,6842700,V
2018-04-30,119.75105285644533,126.87999725341795,127.9000015258789,126.66000366210938,126.73999786376952,8449200,V
2018-05-01,120.3456573486328,127.51000213623048,127.56999969482422,125.51000213623048,126.86000061035156,6407300,V
2018-05-02,119.27912902832033,126.37999725341795,128.10000610351562,126.0,127.87999725341795,8515300,V
2018-05-03,120.03419494628906,127.18000030517578,127.45999908447266,125.31999969482422,125.80999755859376,6778600,V
2018-05-04,120.95914459228516,128.16000366210938,128.36000061035156,126.06999969482422,126.33000183105467,5798400,V
2018-05-07,121.9973373413086,129.25999450683594,129.52000427246094,128.25,128.39999389648438,5737300,V
2018-05-08,122.6013641357422,129.89999389648438,129.97000122070312,128.30999755859375,129.13999938964844,5044700,V
2018-05-09,123.48851776123048,130.83999633789062,131.0,129.58999633789062,130.00999450683594,6119400,V
2018-05-10,123.63957214355467,131.0,131.75,130.72000122070312,131.2899932861328,6585800,V
2018-05-11,124.4134521484375,131.82000732421875,132.08999633789062,130.22999572753906,131.0,5437100,V
2018-05-14,123.8377685546875,131.2100067138672,132.5,130.6699981689453,132.42999267578125,5017000,V
2018-05-15,123.73394775390624,131.10000610351562,131.39999389648438,129.89999389648438,130.55999755859375,5532300,V
2018-05-16,123.53575134277344,130.88999938964844,131.39999389648438,130.5399932861328,131.08999633789062,5124200,V
2018-05-17,122.82673645019533,129.92999267578125,130.8000030517578,129.61000061035156,130.5800018310547,4911700,V
2018-05-18,122.82673645019533,129.92999267578125,130.33999633789062,129.07000732421875,129.6199951171875,6082700,V
2018-05-21,123.5168228149414,130.66000366210938,131.50999450683594,129.99000549316406,130.9499969482422,5591800,V
2018-05-22,123.56413269042967,130.7100067138672,131.77999877929688,130.5,131.0,6645500,V
2018-05-23,124.67015838623048,131.8800048828125,131.91000366210938,129.8000030517578,130.05999755859375,6569100,V
2018-05-24,124.67960357666016,131.88999938964844,132.2100067138672,130.5,131.82000732421875,6035200,V
2018-05-25,124.1029815673828,131.27999877929688,132.10000610351562,130.92999267578125,131.8800048828125,7509600,V
2018-05-29,122.59983825683594,129.69000244140625,131.0500030517578,129.05999755859375,130.38999938964844,10401900,V
2018-05-30,123.49790954589844,130.63999938964844,131.10000610351562,129.8699951171875,130.1999969482422,10631300,V
2018-05-31,123.57357025146484,130.72000122070312,131.5800018310547,129.97999572753906,130.64999389648438,11086000,V
2018-06-01,123.69646453857422,130.85000610351562,132.50999450683594,130.36000061035156,131.83999633789062,8323400,V
2018-06-04,125.79507446289062,133.07000732421875,133.57000732421875,131.42999267578125,131.94000244140625,7178000,V
2018-06-05,126.2582778930664,133.55999755859375,133.6199951171875,132.6999969482422,133.3800048828125,6198200,V
2018-06-06,128.82958984375,136.27999877929688,136.30999755859375,133.61000061035156,134.0,8065800,V
2018-06-07,126.52295684814452,133.83999633789062,136.5800018310547,133.0500030517578,136.36000061035156,8309200,V
2018-06-08,127.37372589111328,134.74000549316406,134.9199981689453,133.22999572753906,133.44000244140625,5261000,V
2018-06-11,126.5891571044922,133.91000366210938,135.19000244140625,133.80999755859375,134.89999389648438,7988700,V
2018-06-12,127.48722839355467,134.86000061035156,135.1300048828125,133.5399932861328,134.0399932861328,5743300,V
2018-06-13,127.05237579345705,134.39999389648438,135.77000427246094,134.30999755859375,135.17999267578125,4881600,V
2018-06-14,127.61959075927734,135.0,135.6999969482422,134.75,134.9600067138672,6464100,V
2018-06-15,127.71409606933594,135.10000610351562,135.72999572753906,134.0,135.10000610351562,10044500,V
2018-06-18,128.75393676757812,136.1999969482422,136.30999755859375,134.1199951171875,134.3699951171875,8713300,V
2018-06-19,127.72354888916016,135.11000061035156,135.24000549316406,133.57000732421875,134.55999755859375,6557600,V
2018-06-20,128.09222412109375,135.5,136.69000244140625,135.5,135.52000427246094,7192000,V
2018-06-21,127.1752471923828,134.52999877929688,136.1199951171875,134.25999450683594,135.27000427246094,8689800,V
2018-06-22,127.93148040771484,135.3300018310547,135.85000610351562,134.25999450683594,135.60000610351562,6031900,V
2018-06-25,123.7720718383789,130.92999267578125,134.91000366210938,129.52999877929688,134.91000366210938,10086200,V
2018-06-26,125.30353546142578,132.5500030517578,133.7899932861328,131.61000061035156,132.11000061035156,7733900,V
2018-06-27,123.85714721679688,131.02000427246094,133.66000366210938,131.00999450683594,133.00999450683594,7282100,V
2018-06-28,125.48310089111328,132.74000549316406,133.1199951171875,130.64999389648438,131.0,6576500,V
2018-06-29,125.2089385986328,132.4499969482422,134.19000244140625,132.4499969482422,133.27999877929688,7259000,V
2018-07-02,125.2562484741211,132.5,133.0500030517578,131.14999389648438,131.9600067138672,7554400,V
2018-07-03,124.26366424560548,131.4499969482422,133.41000366210938,131.4199981689453,133.00999450683594,3621600,V
2018-07-05,126.00303649902344,133.2899932861328,133.3300018310547,131.8300018310547,132.1300048828125,4729300,V
2018-07-06,126.75933837890624,134.08999633789062,134.27999877929688,132.5,133.5800018310547,4839800,V
2018-07-09,128.11111450195312,135.52000427246094,135.97000122070312,134.7899932861328,134.94000244140625,8960700,V
2018-07-10,129.21717834472656,136.69000244140625,137.3300018310547,135.33999633789062,135.57000732421875,6561900,V
2018-07-11,130.59735107421875,138.14999389648438,138.80999755859375,136.60000610351562,136.6300048828125,10648700,V
2018-07-12,132.25167846679688,139.89999389648438,139.9499969482422,138.66000366210938,139.00999450683594,11816100,V
2018-07-13,131.7978973388672,139.4199981689453,140.02999877929688,137.5399932861328,139.7899932861328,7865700,V
2018-07-16,130.890380859375,138.4600067138672,139.5500030517578,138.16000366210938,139.4199981689453,4969900,V
2018-07-17,132.00587463378906,139.63999938964844,139.91000366210938,137.4199981689453,138.17999267578125,5412600,V
2018-07-18,133.197021484375,140.89999389648438,141.1699981689453,139.3699951171875,139.91000366210938,7008600,V
2018-07-19,132.46913146972656,140.1300048828125,140.99000549316406,139.92999267578125,140.9499969482422,7937000,V
2018-07-20,133.2821044921875,140.99000549316406,141.47000122070312,139.9199981689453,140.0,7153600,V
2018-07-23,132.3745574951172,140.02999877929688,140.97000122070312,139.63999938964844,140.66000366210938,7723600,V
2018-07-24,132.3745574951172,140.02999877929688,141.47000122070312,139.50999450683594,140.99000549316406,8336700,V
2018-07-25,134.8418731689453,142.63999938964844,142.77000427246094,139.89999389648438,140.33999633789062,8376000,V
2018-07-26,134.7095184326172,142.5,142.7899932861328,139.52999877929688,141.61000061035156,10520800,V
2018-07-27,133.01742553710938,140.7100067138672,143.13999938964844,139.2100067138672,143.0800018310547,7014900,V
2018-07-30,129.0186309814453,136.47999572753906,140.4199981689453,135.30999755859375,140.1300048828125,12812400,V
2018-07-31,129.26441955566406,136.74000549316406,138.02000427246094,135.6300048828125,137.1300048828125,7683300,V
2018-08-01,130.69192504882812,138.25,138.74000549316406,137.41000366210938,137.74000549316406,7087700,V
2018-08-02,131.32521057128906,138.9199981689453,139.19000244140625,137.0,137.4499969482422,12300000,V
2018-08-03,132.17605590820312,139.82000732421875,139.86000061035156,137.94000244140625,139.2899932861328,4617500,V
2018-08-06,132.07208251953125,139.7100067138672,140.25999450683594,139.0500030517578,139.64999389648438,5143000,V
2018-08-07,132.61087036132812,140.27999877929688,140.69000244140625,139.8699951171875,139.97999572753906,10034500,V
2018-08-08,132.98907470703125,140.67999267578125,140.99000549316406,139.8300018310547,139.97999572753906,5389500,V
2018-08-09,132.35568237304688,140.00999450683594,141.24000549316406,139.89999389648438,140.72999572753906,5679300,V
2018-08-10,132.09100341796875,139.72999572753906,140.74000549316406,139.25,139.8800048828125,6523500,V
2018-08-13,132.54470825195312,140.2100067138672,141.24000549316406,139.8300018310547,140.52999877929688,4817500,V
2018-08-14,133.06463623046875,140.75999450683594,140.99000549316406,139.8800048828125,140.3000030517578,5888700,V
2018-08-15,132.27059936523438,139.9199981689453,140.69000244140625,138.83999633789062,140.35000610351562,5288400,V
2018-08-16,133.1605224609375,140.64999389648438,141.49000549316406,140.4199981689453,141.07000732421875,5931700,V
2018-08-17,133.80433654785156,141.3300018310547,141.7100067138672,140.57000732421875,140.77999877929688,7699600,V
2018-08-20,133.43507385253906,140.94000244140625,141.60000610351562,140.6999969482422,141.5399932861328,4662200,V
2018-08-21,132.58302307128906,140.0399932861328,141.4600067138672,139.8000030517578,141.0,6854300,V
2018-08-22,133.62440490722656,141.13999938964844,141.52999877929688,139.85000610351562,139.85000610351562,4191700,V
2018-08-23,134.5333251953125,142.10000610351562,142.4499969482422,140.77000427246094,141.00999450683594,4426800,V
2018-08-24,136.52149963378906,144.1999969482422,144.3800048828125,142.32000732421875,142.32000732421875,5714000,V
2018-08-27,137.65760803222656,145.39999389648438,145.60000610351562,144.7100067138672,144.99000549316406,7194900,V
2018-08-28,137.46826171875,145.1999969482422,146.1699981689453,144.8699951171875,145.6300048828125,4925700,V
2018-08-29,139.2008056640625,147.02999877929688,147.3000030517578,145.4199981689453,145.4600067138672,5192900,V
2018-08-30,138.92620849609375,146.74000549316406,147.7100067138672,146.36000061035156,146.82000732421875,7804600,V
2018-08-31,139.0682373046875,146.88999938964844,147.63999938964844,146.5,146.74000549316406,5786600,V
2018-09-04,139.92987060546875,147.8000030517578,147.86000061035156,146.6699981689453,146.92999267578125,7638100,V
2018-09-05,135.07296752929688,142.6699981689453,147.82000732421875,142.5500030517578,147.0,11363400,V
2018-09-06,136.80555725097656,144.5,144.6999969482422,142.5399932861328,143.2899932861328,9589200,V
2018-09-07,135.57473754882812,143.1999969482422,144.44000244140625,142.75,143.99000549316406,13626200,V
2018-09-10,136.40786743164062,144.0800018310547,144.44000244140625,143.2100067138672,144.1300048828125,5362700,V
2018-09-11,137.7427978515625,145.49000549316406,145.52000427246094,143.25,143.4600067138672,9895900,V
2018-09-12,138.7652587890625,146.57000732421875,146.8000030517578,145.07000732421875,145.85000610351562,6964100,V
2018-09-13,139.76885986328125,147.6300048828125,148.07000732421875,147.08999633789062,147.14999389648438,5803400,V
2018-09-14,139.96766662597656,147.83999633789062,148.3699951171875,147.35000610351562,147.91000366210938,4928300,V
2018-09-17,138.39605712890625,146.17999267578125,147.89999389648438,145.8300018310547,147.8300018310547,7708600,V
2018-09-18,139.76885986328125,147.6300048828125,148.08999633789062,145.9499969482422,146.1999969482422,5692100,V
2018-09-19,139.57003784179688,147.4199981689453,148.82000732421875,147.25,148.27999877929688,7432300,V
2018-09-20,141.29312133789062,149.24000549316406,149.49000549316406,147.1999969482422,147.99000549316406,7172700,V
2018-09-21,142.0600128173828,150.0500030517578,150.25999450683594,149.35000610351562,149.9499969482422,15628100,V
2018-09-24,141.1700897216797,149.11000061035156,149.64999389648438,147.27000427246094,149.16000366210938,6706700,V
2018-09-25,141.61500549316406,149.5800018310547,149.9600067138672,149.10000610351562,149.7100067138672,4230700,V
2018-09-26,141.321533203125,149.27000427246094,150.4199981689453,149.0399932861328,150.0,5852400,V
2018-09-27,142.03155517578125,150.02000427246094,150.63999938964844,149.55999755859375,149.89999389648438,5868500,V
2018-09-28,142.09786987304688,150.08999633789062,150.3699951171875,149.5500030517578,149.80999755859375,6035900,V
2018-10-01,142.7605743408203,150.7899932861328,151.55999755859375,150.61000061035156,150.88999938964844,9802100,V
2018-10-02,141.70022583007812,149.6699981689453,150.83999633789062,149.1699981689453,150.83999633789062,8047500,V
2018-10-03,141.4162139892578,149.3699951171875,150.7100067138672,149.19000244140625,150.7100067138672,7521100,V
2018-10-04,138.94520568847656,146.75999450683594,149.27999877929688,146.10000610351562,149.17999267578125,9208900,V
2018-10-05,137.6197052001953,145.36000061035156,147.41000366210938,144.39999389648438,146.63999938964844,7085700,V
2018-10-08,134.33444213867188,141.88999938964844,145.00999450683594,140.17999267578125,145.00999450683594,11637300,V
2018-10-09,134.73214721679688,142.30999755859375,143.2899932861328,141.1199951171875,141.4600067138672,10798000,V
2018-10-10,128.3036651611328,135.52000427246094,142.69000244140625,135.2100067138672,142.57000732421875,15450100,V
2018-10-11,126.60899353027344,133.72999572753906,137.24000549316406,132.25999450683594,134.08999633789062,15657200,V
2018-10-12,132.60195922851562,140.05999755859375,140.97999572753906,137.42999267578125,138.47999572753906,12993300,V
2018-10-15,129.92266845703125,137.22999572753906,140.05999755859375,137.22000122070312,139.89999389648438,7953000,V
2018-10-16,134.1925048828125,141.74000549316406,142.13999938964844,138.67999267578125,138.7100067138672,11059500,V
2018-10-17,134.86468505859375,142.4499969482422,142.86000061035156,140.72999572753906,142.33999633789062,9170600,V
2018-10-18,131.87295532226562,139.2899932861328,142.4600067138672,137.9499969482422,142.4600067138672,10222600,V
2018-10-19,132.62086486816406,140.0800018310547,142.19000244140625,139.3800048828125,139.89999389648438,8696900,V
2018-10-22,133.15103149414062,140.63999938964844,141.5399932861328,139.50999450683594,140.97000122070312,6099500,V
2018-10-23,131.71205139160156,139.1199951171875,140.0399932861328,135.58999633789062,136.88999938964844,10736100,V
2018-10-24,127.11080932617188,134.25999450683594,140.17999267578125,134.0,139.6999969482422,13849600,V
2018-10-25,133.0374298095703,140.52000427246094,140.89999389648438,132.5,135.4499969482422,14985900,V
2018-10-26,130.40553283691406,137.74000549316406,139.8699951171875,136.05999755859375,137.97999572753906,12034900,V
2018-10-29,127.17707824707033,134.3300018310547,141.50999450683594,132.27000427246094,139.61000061035156,12768200,V
2018-10-30,125.69068145751952,132.75999450683594,134.86000061035156,129.7899932861328,133.0800018310547,15107600,V
2018-10-31,130.5096435546875,137.85000610351562,139.1199951171875,134.99000549316406,134.99000549316406,13205300,V
2018-11-01,133.33099365234375,140.8300018310547,140.8699951171875,137.49000549316406,139.0,16024000,V
2018-11-02,132.33685302734375,139.77999877929688,141.4499969482422,137.85000610351562,141.11000061035156,17063100,V
2018-11-05,132.35577392578125,139.8000030517578,140.2100067138672,138.07000732421875,139.8000030517578,6280000,V
2018-11-06,133.29306030273438,140.7899932861328,140.91000366210938,139.72000122070312,139.8000030517578,4732700,V
2018-11-07,137.07058715820312,144.77999877929688,144.89999389648438,142.32000732421875,142.33999633789062,20502100,V
2018-11-08,137.4966278076172,145.22999572753906,145.4600067138672,143.64999389648438,144.60000610351562,5927400,V
2018-11-09,136.265869140625,143.92999267578125,144.57000732421875,142.36000061035156,144.1999969482422,8339800,V
2018-11-12,132.28005981445312,139.72000122070312,143.63999938964844,139.1699981689453,143.4199981689453,11335100,V
2018-11-13,132.28005981445312,139.72000122070312,141.89999389648438,139.00999450683594,140.35000610351562,6287000,V
2018-11-14,132.06231689453125,139.49000549316406,142.60000610351562,138.41000366210938,142.02000427246094,6613900,V
2018-11-15,134.5282745361328,141.83999633789062,141.91000366210938,137.92999267578125,138.85000610351562,8565000,V
2018-11-16,132.95382690429688,140.17999267578125,141.83999633789062,139.9199981689453,140.4199981689453,8628000,V
2018-11-19,127.81324768066406,134.75999450683594,140.57000732421875,134.25,140.47000122070312,16253000,V
2018-11-20,126.49491119384766,133.3699951171875,134.52999877929688,129.5399932861328,130.30999755859375,12720200,V
2018-11-21,127.49079895019533,134.4199981689453,135.77999877929688,133.6300048828125,134.36000061035156,7416300,V
2018-11-23,126.02062225341795,132.8699951171875,134.25,132.49000549316406,132.58999633789062,3676000,V
2018-11-26,128.93243408203125,135.94000244140625,136.52000427246094,134.25,134.60000610351562,9144600,V
2018-11-27,128.90399169921875,135.91000366210938,136.30999755859375,134.1199951171875,135.27999877929688,7877900,V
2018-11-28,134.09197998046875,141.3800048828125,141.5399932861328,136.8699951171875,137.07000732421875,11265100,V
2018-11-29,131.92953491210938,139.10000610351562,140.6999969482422,138.7100067138672,140.69000244140625,8751500,V
2018-11-30,134.4049835205078,141.7100067138672,142.25999450683594,138.6300048828125,139.00999450683594,11362800,V
2018-12-03,137.52536010742188,145.0,145.72000122070312,143.85000610351562,145.0,11285600,V
2018-12-04,131.4932403564453,138.63999938964844,144.35000610351562,138.5,143.1300048828125,13988900,V
2018-12-06,133.7790069580078,141.0500030517578,141.11000061035156,133.47999572753906,135.0399932861328,16391900,V
2018-12-07,130.0420379638672,137.11000061035156,142.1300048828125,135.99000549316406,140.82000732421875,14007700,V
2018-12-10,130.7724151611328,137.8800048828125,138.27000427246094,134.86000061035156,136.25,15744300,V
2018-12-11,129.75758361816406,136.80999755859375,140.0500030517578,135.9199981689453,139.94000244140625,12466300,V
2018-12-12,130.69656372070312,137.8000030517578,140.8800048828125,137.75,139.3000030517578,10387200,V
2018-12-13,130.4499053955078,137.5399932861328,139.1300048828125,136.14999389648438,138.3000030517578,8780900,V
2018-12-14,128.12620544433594,135.08999633789062,136.72000122070312,134.5500030517578,135.69000244140625,9351200,V
2018-12-17,124.62641143798828,131.39999389648438,134.42999267578125,130.69000244140625,134.2100067138672,11796200,V
2018-12-18,125.82149505615234,132.66000366210938,134.1699981689453,131.8000030517578,132.2899932861328,12761900,V
2018-12-19,124.49363708496094,131.25999450683594,135.8699951171875,129.52000427246094,132.92999267578125,13819000,V
2018-12-20,122.12252044677734,128.75999450683594,132.00999450683594,127.1500015258789,130.16000366210938,18091700,V
2018-12-21,117.85449981689452,124.26000213623048,130.3300018310547,122.9499969482422,127.18000030517578,25448600,V
2018-12-24,115.4549331665039,121.7300033569336,125.20999908447266,121.5999984741211,122.08000183105467,8617700,V
2018-12-26,123.51676940917967,130.22999572753906,130.24000549316406,123.0,123.0199966430664,13499500,V
2018-12-27,125.2049789428711,132.00999450683594,132.00999450683594,126.5199966430664,127.98999786376952,10883000,V
2018-12-28,124.19017028808594,130.94000244140625,133.6199951171875,129.66000366210938,133.0800018310547,7381300,V
2018-12-31,125.13861083984376,131.94000244140625,132.44000244140625,130.22999572753906,131.67999267578125,7976000,V
2019-01-02,126.0680694580078,132.9199981689453,133.74000549316406,129.60000610351562,130.0,8788000,V
2019-01-03,121.5250244140625,128.1300048828125,131.27999877929688,127.87999725341795,131.2100067138672,9428300,V
2019-01-04,126.76044464111328,133.64999389648438,134.58999633789062,130.1300048828125,130.44000244140625,11065800,V
2019-01-07,129.04620361328125,136.05999755859375,137.1699981689453,134.0399932861328,134.4499969482422,12928000,V
2019-01-08,129.7480926513672,136.8000030517578,138.19000244140625,135.9600067138672,137.97000122070312,9243000,V
2019-01-09,131.2750701904297,138.41000366210938,139.47999572753906,137.6199951171875,138.3000030517578,9987600,V
2019-01-10,131.5216827392578,138.6699981689453,138.82000732421875,136.36000061035156,136.80999755859375,12514900,V
2019-01-11,130.94314575195312,138.05999755859375,138.60000610351562,137.41000366210938,137.75,5860100,V
2019-01-14,130.03260803222656,137.10000610351562,138.1300048828125,136.64999389648438,136.99000549316406,8666700,V
2019-01-15,130.26025390625,137.33999633789062,137.72000122070312,135.25,136.9600067138672,7594900,V
2019-01-16,130.26025390625,137.33999633789062,138.8699951171875,137.07000732421875,138.39999389648438,7258000,V
2019-01-17,130.20333862304688,137.27999877929688,137.91000366210938,136.58999633789062,136.97000122070312,5864900,V
2019-01-18,131.36044311523438,138.5,138.60000610351562,136.63999938964844,138.30999755859375,10263500,V
2019-01-22,130.9336395263672,138.0500030517578,139.52000427246094,136.97999572753906,137.89999389648438,8102300,V
2019-01-23,129.94725036621094,137.00999450683594,138.97999572753906,136.14999389648438,138.77000427246094,5465800,V
2019-01-24,130.60165405273438,137.6999969482422,138.32000732421875,136.52000427246094,137.11000061035156,4924800,V
2019-01-25,131.5216827392578,138.6699981689453,139.89999389648438,137.6999969482422,139.0,9756300,V
2019-01-28,128.97982788085938,135.99000549316406,137.50999450683594,134.80999755859375,137.50999450683594,9857200,V
2019-01-29,128.04090881347656,135.0,136.69000244140625,134.11000061035156,136.58999633789062,7457700,V
2019-01-30,130.50686645507812,137.60000610351562,137.89999389648438,135.50999450683594,136.10000610351562,8078100,V
2019-01-31,128.0503387451172,135.00999450683594,135.72999572753906,133.3000030517578,134.38999938964844,20095700,V
2019-02-01,132.9253692626953,140.14999389648438,140.35000610351562,135.25999450683594,135.38999938964844,13248300,V
2019-02-04,134.20579528808594,141.5,141.52000427246094,139.17999267578125,139.7899932861328,11882700,V
2019-02-05,135.1826934814453,142.52999877929688,142.9499969482422,141.8300018310547,142.0,8455700,V
2019-02-06,134.19631958007812,141.49000549316406,142.4199981689453,141.0500030517578,141.9600067138672,6146900,V
2019-02-07,132.9443359375,140.1699981689453,141.05999755859375,139.2100067138672,139.9199981689453,10675300,V
2019-02-08,133.14352416992188,140.3800048828125,140.39999389648438,138.52000427246094,138.69000244140625,5950700,V
2019-02-11,133.54188537597656,140.8000030517578,142.2899932861328,140.4499969482422,141.25999450683594,7600100,V
2019-02-12,134.6705322265625,141.99000549316406,142.8000030517578,141.25,141.7899932861328,6090000,V
2019-02-13,136.09323120117188,143.49000549316406,144.6999969482422,142.8699951171875,142.88999938964844,6885600,V
2019-02-14,136.01730346679688,143.16000366210938,143.47999572753906,142.39999389648438,142.97999572753906,6314000,V
2019-02-15,137.67991638183594,144.91000366210938,144.91000366210938,143.82000732421875,144.5500030517578,6536000,V
2019-02-19,137.23336791992188,144.44000244140625,144.8800048828125,144.02000427246094,144.4199981689453,8406700,V
2019-02-20,137.50885009765625,144.72999572753906,144.83999633789062,143.52000427246094,144.35000610351562,5283100,V
2019-02-21,136.8153533935547,144.0,145.02999877929688,143.17999267578125,144.35000610351562,8573400,V
2019-02-22,138.59197998046875,145.8699951171875,146.27999877929688,144.4199981689453,144.4199981689453,9680800,V
2019-02-25,138.77249145507812,146.05999755859375,147.1999969482422,145.80999755859375,146.91000366210938,9731200,V
2019-02-26,139.70358276367188,147.0399932861328,147.39999389648438,145.02000427246094,145.1999969482422,7332500,V
2019-02-27,139.8746337890625,147.22000122070312,147.49000549316406,145.9199981689453,146.5,9731200,V
2019-02-28,140.72970581054688,148.1199951171875,148.82000732421875,147.22999572753906,147.25999450683594,6250200,V
2019-03-01,142.01242065429688,149.47000122070312,149.92999267578125,148.3800048828125,149.4600067138672,7016800,V
2019-03-04,140.5777587890625,147.9600067138672,150.19000244140625,146.9499969482422,150.07000732421875,6979700,V
2019-03-05,140.56825256347656,147.9499969482422,149.2899932861328,147.8300018310547,148.0,9678600,V
2019-03-06,140.43519592285156,147.80999755859375,148.52000427246094,147.4199981689453,148.0,8186400,V
2019-03-07,139.50413513183594,146.8300018310547,147.80999755859375,146.0399932861328,147.25999450683594,8761700,V
2019-03-08,139.99819946289062,147.35000610351562,147.47999572753906,144.5,145.44000244140625,5168100,V
2019-03-11,143.15255737304688,150.6699981689453,150.97000122070312,148.02000427246094,148.11000061035156,9361500,V
2019-03-12,144.15960693359375,151.72999572753906,153.13999938964844,150.8699951171875,151.0,9465100,V
2019-03-13,144.8627166748047,152.47000122070312,154.0399932861328,152.0399932861328,152.3000030517578,8308900,V
2019-03-14,146.50633239746094,154.1999969482422,154.69000244140625,152.3000030517578,152.55999755859375,9364900,V
2019-03-15,147.7035369873047,155.4600067138672,156.82000732421875,153.36000061035156,153.72000122070312,20162000,V
2019-03-18,147.22845458984375,154.9600067138672,156.41000366210938,154.4199981689453,155.9199981689453,9689400,V
2019-03-19,146.876953125,154.58999633789062,155.9499969482422,154.13999938964844,155.9499969482422,9236100,V
2019-03-20,146.07882690429688,153.75,154.8699951171875,152.7100067138672,154.33999633789062,6391400,V
2019-03-21,148.02655029296875,155.8000030517578,156.67999267578125,153.30999755859375,153.32000732421875,7027100,V
2019-03-22,145.43276977539062,153.07000732421875,155.67999267578125,152.85000610351562,154.99000549316406,8119800,V
2019-03-25,145.39479064941406,153.02999877929688,154.05999755859375,151.5399932861328,152.36000061035156,7568000,V
2019-03-26,147.55148315429688,155.3000030517578,155.60000610351562,153.77000427246094,153.77000427246094,15594400,V
2019-03-27,146.52537536621094,154.22000122070312,155.86000061035156,153.36000061035156,155.47000122070312,12253800,V
2019-03-28,146.9529266357422,154.6699981689453,155.0800018310547,153.61000061035156,154.92999267578125,16902200,V
2019-03-29,148.39712524414062,156.19000244140625,156.2899932861328,154.92999267578125,155.72999572753906,12164400,V
2019-04-01,149.4136962890625,157.25999450683594,157.72999572753906,156.5500030517578,157.52999877929688,6420100,V
2019-04-02,149.90773010253906,157.77999877929688,158.14999389648438,156.75,157.66000366210938,6215100,V
2019-04-03,150.55386352539062,158.4600067138672,159.11000061035156,157.85000610351562,158.5500030517578,8209300,V
2019-04-04,149.7747802734375,157.63999938964844,158.69000244140625,156.52999877929688,158.52999877929688,5100200,V
2019-04-05,149.78424072265625,157.64999389648438,158.6300048828125,157.22999572753906,158.0,4178300,V
2019-04-08,149.87924194335938,157.75,157.85000610351562,156.32000732421875,157.5500030517578,5604700,V
2019-04-09,149.6322479248047,157.49000549316406,157.99000549316406,156.47000122070312,156.55999755859375,6364100,V
2019-04-10,150.64886474609375,158.55999755859375,158.77999877929688,157.52000427246094,157.99000549316406,3918600,V
2019-04-11,149.9837646484375,157.86000061035156,159.3000030517578,157.44000244140625,159.11000061035156,5771400,V
2019-04-12,151.6750030517578,159.63999938964844,159.63999938964844,157.86000061035156,158.7100067138672,6745100,V
2019-04-15,152.43505859375,160.44000244140625,160.47999572753906,159.19000244140625,159.8300018310547,8142800,V
2019-04-16,152.2355194091797,160.22999572753906,161.10000610351562,159.5500030517578,161.0399932861328,6021400,V
2019-04-17,152.43505859375,160.44000244140625,161.07000732421875,160.30999755859375,160.8699951171875,4609100,V
2019-04-18,152.1690216064453,160.16000366210938,161.10000610351562,159.0,160.92999267578125,7859400,V
2019-04-22,152.3970489501953,160.39999389648438,160.47999572753906,159.07000732421875,159.1999969482422,4602600,V
2019-04-23,153.59422302246094,161.66000366210938,161.8800048828125,159.8699951171875,161.0,6522900,V
2019-04-24,153.4326934814453,161.49000549316406,162.02999877929688,160.64999389648438,161.75,7376500,V
2019-04-25,152.98614501953125,161.02000427246094,161.60000610351562,158.5500030517578,160.52000427246094,8862500,V
2019-04-26,154.80081176757812,162.92999267578125,163.02999877929688,160.39999389648438,161.25999450683594,7525400,V
2019-04-29,155.95989990234375,164.14999389648438,164.5,163.10000610351562,163.2100067138672,10003600,V
2019-04-30,156.22598266601562,164.42999267578125,165.6999969482422,163.9199981689453,164.97999572753906,6432700,V
2019-05-01,154.66781616210938,162.7899932861328,165.74000549316406,162.75,165.5399932861328,5248100,V
2019-05-02,153.0811004638672,161.1199951171875,163.0800018310547,160.42999267578125,162.10000610351562,6054900,V
2019-05-03,153.95518493652344,162.0399932861328,162.74000549316406,161.17999267578125,162.3000030517578,4317500,V
2019-05-06,154.18325805664062,162.27999877929688,162.64999389648438,158.1999969482422,158.2100067138672,10442400,V
2019-05-07,152.2164764404297,160.2100067138672,161.77999877929688,158.67999267578125,160.9499969482422,6413600,V
2019-05-08,152.7390899658203,160.75999450683594,161.6999969482422,159.52000427246094,159.77000427246094,5445900,V
2019-05-09,151.8364715576172,159.80999755859375,159.85000610351562,157.1699981689453,158.86000061035156,6813700,V
2019-05-10,152.69155883789062,160.7100067138672,161.39999389648438,157.27000427246094,158.86000061035156,5192500,V
2019-05-13,149.48020935058594,157.3300018310547,158.72000122070312,156.4199981689453,157.19000244140625,9730000,V
2019-05-14,152.2164764404297,160.2100067138672,161.52000427246094,157.94000244140625,158.10000610351562,9756700,V
2019-05-15,154.66781616210938,162.7899932861328,163.16000366210938,159.10000610351562,159.32000732421875,7547000,V
2019-05-16,156.88494873046875,164.8699951171875,165.60000610351562,162.86000061035156,163.4499969482422,9745500,V
2019-05-17,156.1427001953125,164.08999633789062,165.1999969482422,163.1999969482422,163.2899932861328,4582500,V
2019-05-20,155.5527801513672,163.47000122070312,164.74000549316406,162.3300018310547,163.35000610351562,4747400,V
2019-05-21,155.9239044189453,163.86000061035156,164.86000061035156,163.19000244140625,164.5800018310547,9095700,V
2019-05-22,156.2854461669922,164.24000549316406,165.6300048828125,163.4499969482422,163.60000610351562,5416400,V
2019-05-23,153.68771362304688,161.50999450683594,164.25,160.82000732421875,163.5,6138000,V
2019-05-24,154.76295471191406,162.63999938964844,163.41000366210938,161.72000122070312,162.75,4105600,V
2019-05-28,155.78111267089844,163.7100067138672,165.77000427246094,163.3300018310547,163.39999389648438,10202300,V
2019-05-29,154.84857177734375,162.72999572753906,163.5,161.47999572753906,163.3000030517578,6456000,V
2019-05-30,154.87713623046875,162.75999450683594,163.5,161.94000244140625,162.8000030517578,4750600,V
2019-05-31,153.5164031982422,161.3300018310547,162.1300048828125,160.55999755859375,160.91000366210938,5079000,V
2019-06-03,150.91860961914062,158.60000610351562,162.8300018310547,156.75,161.5399932861328,8034600,V
2019-06-04,154.46795654296875,162.3300018310547,162.3699951171875,158.64999389648438,160.2899932861328,6684800,V
2019-06-05,157.37977600097656,165.38999938964844,165.39999389648438,162.69000244140625,163.5,7769300,V
2019-06-06,158.8356475830078,166.9199981689453,167.39999389648438,164.94000244140625,165.8800048828125,13738500,V
2019-06-07,161.81411743164062,170.0500030517578,171.61000061035156,167.8000030517578,168.0,10528800,V
2019-06-10,162.54678344726562,170.82000732421875,172.02000427246094,170.50999450683594,171.83999633789062,7565900,V
2019-06-11,162.0614471435547,170.30999755859375,172.17999267578125,168.4199981689453,171.9499969482422,6082900,V
2019-06-12,163.27947998046875,171.58999633789062,171.6199951171875,169.6999969482422,170.3800048828125,6772000,V
2019-06-13,161.14797973632812,169.35000610351562,172.1999969482422,168.72000122070312,172.13999938964844,6901400,V
2019-06-14,161.44297790527344,169.66000366210938,170.63999938964844,168.83999633789062,169.77000427246094,4999900,V
2019-06-17,161.34786987304688,169.55999755859375,170.4199981689453,169.02999877929688,169.72999572753906,6410200,V
2019-06-18,161.08131408691406,169.27999877929688,170.6699981689453,167.5500030517578,170.64999389648438,6969300,V
2019-06-19,162.423095703125,170.69000244140625,171.1999969482422,169.2100067138672,169.38999938964844,6323900,V
2019-06-20,165.32530212402344,173.74000549316406,173.94000244140625,171.75,172.50999450683594,11474100,V
2019-06-21,165.03985595703125,173.44000244140625,174.80999755859375,173.16000366210938,173.27000427246094,11728200,V
2019-06-24,165.4300537109375,173.85000610351562,174.72999572753906,172.72000122070312,174.60000610351562,5554900,V
2019-06-25,162.98451232910156,171.27999877929688,174.94000244140625,170.58999633789062,174.80999755859375,9899900,V
2019-06-26,162.77513122558594,171.05999755859375,172.38999938964844,170.82000732421875,171.38999938964844,7129900,V
2019-06-27,162.9368896484375,171.22999572753906,172.39999389648438,170.32000732421875,172.1199951171875,5873400,V
2019-06-28,165.14459228515625,173.5500030517578,173.5500030517578,170.52000427246094,171.9600067138672,8442700,V
2019-07-01,165.51568603515625,173.94000244140625,175.5399932861328,172.74000549316406,175.3300018310547,6103200,V
2019-07-02,166.79075622558594,175.27999877929688,175.32000732421875,173.3000030517578,174.10000610351562,5238100,V
2019-07-03,168.3037567138672,176.8699951171875,176.99000549316406,175.72000122070312,176.0,4066600,V
2019-07-05,168.10394287109375,176.66000366210938,177.02999877929688,174.50999450683594,175.86000061035156,5840400,V
2019-07-08,167.6566925048828,176.19000244140625,176.61000061035156,175.39999389648438,176.3000030517578,6720300,V
2019-07-09,169.12210083007812,177.72999572753906,177.88999938964844,175.3000030517578,175.42999267578125,4894300,V
2019-07-10,170.6256103515625,179.30999755859375,180.25999450683597,178.5800018310547,178.5800018310547,5110600,V
2019-07-11,171.98631286621094,180.7400054931641,180.94000244140625,179.4600067138672,180.1199951171875,6986600,V
2019-07-12,171.59619140625,180.3300018310547,181.3500061035156,178.9199981689453,181.3500061035156,7196700,V
2019-07-15,171.82455444335938,180.57000732421875,181.07000732421875,179.94000244140625,180.55999755859372,4490400,V
2019-07-16,170.6256103515625,179.30999755859375,180.8800048828125,178.72999572753906,180.3699951171875,6800200,V
2019-07-17,170.4733428955078,179.14999389648438,180.2100067138672,179.00999450683594,179.55999755859375,3994200,V
2019-07-18,171.78646850585938,180.52999877929688,180.6199951171875,178.5800018310547,178.6300048828125,4736300,V
2019-07-19,170.55899047851562,179.24000549316406,181.83999633789065,179.13999938964844,181.83999633789065,5327100,V
2019-07-22,171.82455444335938,180.57000732421875,180.97999572753903,179.13999938964844,179.63999938964844,4862100,V
2019-07-23,172.13864135742188,180.8999938964844,181.2700042724609,179.05999755859375,180.88999938964844,7193000,V
2019-07-24,174.45086669921875,183.3300018310547,183.42999267578125,179.25,180.7899932861328,8169300,V
2019-07-25,172.79513549804688,181.58999633789065,183.9900054931641,181.3000030517578,183.8699951171875,6085800,V
2019-07-26,174.7934112548828,183.69000244140625,183.82000732421875,182.2100067138672,182.41000366210935,5056300,V
2019-07-29,174.33670043945312,183.2100067138672,184.07000732421875,182.72999572753903,183.88999938964844,4621800,V
2019-07-30,172.7381134033203,181.52999877929688,183.3800048828125,181.2700042724609,182.5399932861328,5236600,V
2019-07-31,169.37901306152344,178.0,182.0500030517578,176.05999755859375,181.7899932861328,7981200,V
2019-08-01,170.4923553466797,179.1699981689453,182.3999938964844,178.1699981689453,179.19000244140625,8417300,V
2019-08-02,168.8271484375,177.4199981689453,178.27000427246094,174.69000244140625,178.0,8264600,V
2019-08-05,160.68167114257812,168.86000061035156,173.5,166.97999572753906,172.00999450683594,16858300,V
2019-08-06,164.1264190673828,172.47999572753906,172.9499969482422,170.1300048828125,171.7899932861328,10281300,V
2019-08-07,166.82887268066406,175.32000732421875,175.72999572753906,170.33999633789062,171.5,8292800,V
2019-08-08,171.18701171875,179.89999389648438,179.9499969482422,176.57000732421875,177.4600067138672,7602800,V
2019-08-09,170.378173828125,179.0500030517578,180.10000610351562,177.85000610351562,179.6699981689453,5373700,V
2019-08-12,167.79945373535156,176.33999633789062,178.64999389648438,175.60000610351562,177.44000244140625,7394400,V
2019-08-13,169.95948791503906,178.61000061035156,178.9199981689453,174.2100067138672,174.38999938964844,6667700,V
2019-08-14,165.10646057128906,173.50999450683594,177.25,173.16000366210938,176.24000549316406,7293500,V
2019-08-15,167.974853515625,176.27000427246094,177.02000427246094,173.52000427246094,174.25999450683594,6698000,V
2019-08-16,169.84259033203125,178.22999572753906,178.75,177.1999969482422,178.0,8312200,V
2019-08-19,171.2815399169922,179.74000549316406,180.4199981689453,178.1199951171875,180.4199981689453,5285000,V
2019-08-20,170.80508422851562,179.24000549316406,180.6300048828125,178.49000549316406,179.42999267578125,3793600,V
2019-08-21,172.425048828125,180.94000244140625,181.69000244140625,180.2400054931641,180.69000244140625,3695900,V
2019-08-22,171.6150665283203,180.08999633789062,182.3300018310547,178.61000061035156,181.9499969482422,6659900,V
2019-08-23,166.98377990722656,175.22999572753906,180.5,174.24000549316406,179.5500030517578,7051900,V
2019-08-26,169.2327423095703,177.58999633789062,177.6699981689453,175.35000610351562,176.41000366210938,7754400,V
2019-08-27,169.985595703125,178.3800048828125,179.19000244140625,176.94000244140625,178.32000732421875,4022100,V
2019-08-28,170.2619171142578,178.6699981689453,178.99000549316406,176.02999877929688,176.99000549316406,4401900,V
2019-08-29,172.64425659179688,181.1699981689453,181.38999938964844,179.30999755859375,180.3999938964844,4679200,V
2019-08-30,172.31069946289062,180.82000732421875,182.17999267578125,179.6699981689453,181.9900054931641,4061200,V
2019-09-03,170.7669677734375,179.1999969482422,181.25,179.10000610351562,180.5200042724609,4644000,V
2019-09-04,173.21604919433594,181.7700042724609,182.1999969482422,180.0500030517578,180.8999938964844,4154800,V
2019-09-05,176.03672790527344,184.72999572753903,185.67999267578125,183.3800048828125,183.72999572753903,6386800,V
2019-09-06,176.99923706054688,185.7400054931641,186.7100067138672,184.5500030517578,184.7400054931641,7990900,V
2019-09-09,173.00637817382812,181.5500030517578,187.0500030517578,179.50999450683594,186.9199981689453,7290500,V
2019-09-10,168.0511016845703,176.35000610351562,179.6999969482422,173.80999755859375,179.41000366210938,15255200,V
2019-09-11,166.7455596923828,174.97999572753906,177.92999267578125,174.4499969482422,177.39999389648438,9113600,V
2019-09-12,169.60435485839844,177.97999572753906,179.41000366210938,176.67999267578125,176.85000610351562,7748800,V
2019-09-13,168.92776489257812,177.27000427246094,178.77000427246094,176.02000427246094,178.64999389648438,6103200,V
2019-09-16,167.82237243652344,176.11000061035156,177.1999969482422,175.50999450683594,176.1699981689453,4253600,V
2019-09-17,168.1463623046875,176.4499969482422,178.25999450683594,175.0399932861328,176.8300018310547,5924700,V
2019-09-18,167.04098510742188,175.2899932861328,177.17999267578125,172.8300018310547,177.08999633789062,9542500,V
2019-09-19,167.67941284179688,175.9600067138672,177.41000366210938,175.61000061035156,176.1999969482422,6964500,V
2019-09-20,165.8688507080078,174.05999755859375,177.6300048828125,173.9499969482422,177.39999389648438,12820400,V
2019-09-23,166.67884826660156,174.91000366210938,175.25,172.7899932861328,172.89999389648438,8803500,V
2019-09-24,166.26910400390625,174.47999572753906,177.1999969482422,173.39999389648438,176.11000061035156,10039900,V
2019-09-25,167.03143310546875,175.27999877929688,175.6699981689453,172.38999938964844,173.8000030517578,7797300,V
2019-09-26,167.38401794433594,175.64999389648438,176.4499969482422,174.61000061035156,175.64999389648438,10419000,V
2019-09-27,165.8116912841797,174.0,176.8300018310547,172.36000061035156,176.6999969482422,9212600,V
2019-09-30,163.915283203125,172.00999450683594,175.4499969482422,172.00999450683594,174.1699981689453,16464000,V
2019-10-01,166.0879669189453,174.2899932861328,174.82000732421875,172.82000732421875,173.02000427246094,8146200,V
2019-10-02,161.83790588378906,169.8300018310547,172.94000244140625,168.58999633789062,172.63999938964844,10596200,V
2019-10-03,164.73484802246094,172.8699951171875,173.13999938964844,168.6300048828125,169.91000366210938,7242800,V
2019-10-04,167.698486328125,175.97999572753906,176.52000427246094,174.44000244140625,174.67999267578125,6027600,V
2019-10-07,166.66932678222656,174.89999389648438,175.69000244140625,173.8000030517578,174.66000366210938,5248300,V
2019-10-08,164.30601501464844,172.4199981689453,174.63999938964844,171.8800048828125,173.57000732421875,5336500,V
2019-10-09,166.65028381347656,174.8800048828125,175.99000549316406,173.63999938964844,174.11000061035156,6277300,V
2019-10-10,166.65028381347656,174.8800048828125,175.89999389648438,173.58999633789062,173.88999938964844,4762400,V
2019-10-11,168.72767639160156,177.05999755859375,179.1999969482422,176.85000610351562,176.8699951171875,8754400,V
2019-10-14,169.01353454589844,177.36000061035156,178.41000366210938,177.11000061035156,177.3800048828125,7240900,V
2019-10-15,170.338134765625,178.75,179.42999267578125,177.5500030517578,178.1300048828125,4400200,V
2019-10-16,169.49954223632812,177.8699951171875,178.25999450683594,176.27000427246094,177.9199981689453,6509000,V
2019-10-17,169.5662841796875,177.94000244140625,179.19000244140625,177.5,178.88999938964844,4887900,V
2019-10-18,167.44117736816406,175.7100067138672,178.1999969482422,174.5500030517578,177.89999389648438,6311900,V
2019-10-21,168.1273193359375,176.42999267578125,176.72999572753906,174.61000061035156,176.0,4898200,V
2019-10-22,162.81947326660156,170.86000061035156,177.7899932861328,170.77999877929688,177.0,10094700,V
2019-10-23,163.2577667236328,171.32000732421875,172.1699981689453,170.17999267578125,170.99000549316406,7122300,V
2019-10-24,167.8699951171875,176.16000366210938,176.8699951171875,173.39999389648438,173.4199981689453,7872600,V
2019-10-25,169.48049926757812,177.85000610351562,179.14999389648438,173.5,174.92999267578125,10130100,V
2019-10-28,171.37684631347656,179.83999633789062,180.17999267578125,178.35000610351562,178.92999267578125,10086500,V
2019-10-29,169.2708740234375,177.6300048828125,180.0,177.3699951171875,179.8000030517578,7572800,V
2019-10-30,170.8146209716797,179.25,179.4199981689453,176.38999938964844,177.7899932861328,5374800,V
2019-10-31,170.44297790527344,178.86000061035156,179.6999969482422,178.00999450683594,179.25,6830800,V
2019-11-01,172.4155731201172,180.92999267578125,181.32000732421875,179.55999755859375,180.1300048828125,7000200,V
2019-11-04,170.5287322998047,178.9499969482422,182.3999938964844,178.80999755859375,182.0800018310547,7154800,V
2019-11-05,168.07017517089844,176.3699951171875,179.55999755859375,175.17999267578125,179.07000732421875,7447500,V
2019-11-06,168.4513397216797,176.77000427246094,178.19000244140625,176.13999938964844,176.3699951171875,6992500,V
2019-11-07,170.03317260742188,178.42999267578125,180.6499938964844,176.85000610351562,177.35000610351562,7227200,V
2019-11-08,170.5478057861328,178.97000122070312,179.4499969482422,177.8000030517578,178.3800048828125,3894100,V
2019-11-11,171.0909423828125,179.5399932861328,180.3600006103516,178.1999969482422,178.5,3617300,V
2019-11-12,171.2815399169922,179.74000549316406,181.05999755859372,178.8800048828125,179.94000244140625,6118700,V
2019-11-13,170.96710205078125,179.41000366210938,180.8800048828125,177.89999389648438,179.39999389648438,6138300,V
2019-11-14,171.57797241210938,179.75,179.77000427246094,178.05999755859375,179.0,9811000,V
2019-11-15,171.59707641601562,179.77000427246094,180.67999267578125,179.0800018310547,180.02999877929688,7808800,V
2019-11-18,171.4920654296875,179.66000366210938,180.32000732421875,178.97999572753906,179.57000732421875,7173700,V
2019-11-19,174.460693359375,182.7700042724609,182.97999572753903,180.1999969482422,180.38999938964844,8549900,V
2019-11-20,173.4011688232422,181.66000366210935,183.22000122070312,180.3500061035156,182.30999755859372,6040500,V
2019-11-21,171.71170043945312,179.88999938964844,181.80999755859372,179.32000732421875,181.1699981689453,5112200,V
2019-11-22,171.31069946289062,179.47000122070312,180.47000122070312,178.35000610351562,180.1300048828125,6865600,V
2019-11-25,172.74252319335938,180.97000122070312,181.3500061035156,180.11000061035156,180.3999938964844,5457800,V
2019-11-26,174.25067138671875,182.5500030517578,182.9199981689453,181.2100067138672,181.4600067138672,7079000,V
2019-11-27,175.98793029785156,184.3699951171875,184.5399932861328,182.25999450683597,183.0,11452700,V
2019-11-29,176.12158203125,184.50999450683597,184.8500061035156,183.3600006103516,183.92999267578125,3139100,V
2019-12-02,173.52516174316406,181.7899932861328,184.3699951171875,179.8699951171875,184.2400054931641,6883200,V
2019-12-03,173.63023376464844,181.8999938964844,182.13999938964844,179.66000366210938,179.89999389648438,4543300,V
2019-12-04,172.38934326171875,180.6000061035156,182.66000366210935,180.47000122070312,182.66000366210935,10650400,V
2019-12-05,173.62071228027344,181.88999938964844,182.02999877929688,180.07000732421875,181.25,4638600,V
2019-12-06,173.88796997070312,182.1699981689453,183.27999877929688,181.33999633789065,182.7400054931641,14526700,V
2019-12-09,174.6038818359375,182.9199981689453,183.25999450683597,181.3000030517578,181.8999938964844,10233100,V
2019-12-10,173.97386169433594,182.25999450683597,183.1499938964844,181.8999938964844,182.5500030517578,8625700,V
2019-12-11,173.73524475097656,182.00999450683597,183.0800018310547,181.19000244140625,183.07000732421875,7138800,V
2019-12-12,174.33657836914062,182.63999938964844,183.3300018310547,180.8300018310547,181.66000366210935,11192100,V
2019-12-13,176.7229461669922,185.13999938964844,185.5200042724609,182.0399932861328,182.5,8558100,V
2019-12-16,177.77291870117188,186.2400054931641,186.82000732421875,185.7700042724609,186.3300018310547,8249900,V
2019-12-17,177.08566284179688,185.5200042724609,186.77999877929688,184.1000061035156,186.5,10208700,V
2019-12-18,176.49383544921875,184.8999938964844,186.44000244140625,184.8999938964844,185.5200042724609,8968500,V
2019-12-19,178.05929565429688,186.5399932861328,186.5800018310547,184.5,184.5,5854200,V
2019-12-20,179.45294189453125,188.0,188.1699981689453,186.3000030517578,187.6000061035156,11259500,V
2019-12-23,178.57473754882812,187.0800018310547,188.41000366210935,187.0,188.1499938964844,5831700,V
2019-12-24,179.04246520996094,187.57000732421875,188.0200042724609,186.91000366210935,187.1000061035156,2420900,V
2019-12-26,180.56016540527344,189.16000366210935,189.17999267578125,187.6999969482422,187.88999938964844,5237000,V
2019-12-27,180.77975463867188,189.38999938964844,189.88999938964844,188.47000122070312,189.7400054931641,5448600,V
2019-12-30,179.29061889648438,187.8300018310547,189.47999572753903,187.1199951171875,189.30999755859372,4833600,V
2019-12-31,179.35743713378906,187.8999938964844,188.0,186.5399932861328,187.05999755859372,5273000,V
2020-01-02,182.4310302734375,191.1199951171875,191.13999938964844,188.72000122070312,189.0,8733000,V
2020-01-03,180.98019409179688,189.6000061035156,190.9600067138672,187.9199981689453,188.41000366210935,4899700,V
2020-01-06,180.5888214111328,189.19000244140625,189.2100067138672,187.16000366210935,188.0,10109500,V
2020-01-07,180.111572265625,188.69000244140625,190.1000061035156,188.6000061035156,189.58999633789065,4392300,V
2020-01-08,183.1947021484375,191.9199981689453,192.5,188.8000030517578,189.4900054931641,5712000,V
2020-01-09,184.46421813964844,193.25,193.9199981689453,192.5200042724609,193.0,6748000,V
2020-01-10,184.9606170654297,193.7700042724609,194.57000732421875,193.1100006103516,193.5,6586400,V
2020-01-13,186.4496612548828,195.3300018310547,195.6000061035156,194.27999877929688,194.44000244140625,11290500,V
2020-01-14,187.13694763183597,196.0500030517578,196.9499969482422,195.13999938964844,196.7400054931641,6236500,V
2020-01-15,190.71641540527344,199.8000030517578,200.1499938964844,196.32000732421875,197.0,10831100,V
2020-01-16,191.8141326904297,200.9499969482422,201.5,199.77999877929688,201.0,9983700,V
2020-01-17,195.3936309814453,204.6999969482422,204.75,199.97999572753903,201.75999450683597,12518900,V
2020-01-21,197.86595153808597,207.2899932861328,208.38999938964844,203.8000030517578,204.1300048828125,14861700,V
2020-01-22,198.44818115234372,207.8999938964844,210.1300048828125,207.2899932861328,207.50999450683597,8065000,V
2020-01-23,197.1309356689453,206.5200042724609,208.3999938964844,205.3000030517578,207.8999938964844,8520800,V
2020-01-24,195.68006896972656,205.0,207.9900054931641,204.2100067138672,207.4199981689453,7812900,V
2020-01-27,192.5204925537109,201.69000244140625,203.3300018310547,199.1000061035156,200.0,7198900,V
2020-01-28,193.6277618408203,202.8500061035156,203.83999633789065,201.77999877929688,202.38999938964844,7215700,V
2020-01-29,195.5463714599609,204.8600006103516,205.9199981689453,202.50999450683597,204.3000030517578,7041700,V
2020-01-30,198.74411010742188,208.2100067138672,208.5,203.32000732421875,204.0,8571900,V
2020-01-31,189.9241485595703,198.97000122070312,203.97999572753903,198.25999450683597,201.4900054931641,16699600,V
2020-02-03,191.6804962158203,200.80999755859372,202.25999450683597,199.8500061035156,199.94000244140625,10885900,V
2020-02-04,194.3055419921875,203.55999755859372,204.9199981689453,202.22999572753903,203.5,10205900,V
2020-02-05,193.589599609375,202.80999755859372,205.6000061035156,199.9499969482422,205.5,8672400,V
2020-02-06,193.8091278076172,203.0399932861328,204.6300048828125,202.47999572753903,203.0500030517578,7001200,V
2020-02-07,193.52279663085935,202.7400054931641,203.8300018310547,201.08999633789065,201.97999572753903,5691100,V
2020-02-10,196.62506103515625,205.9900054931641,206.1300048828125,201.8600006103516,201.97000122070312,6239500,V
2020-02-11,194.6682281494141,203.94000244140625,207.6699981689453,203.63999938964844,207.5,10231900,V
2020-02-12,198.0091094970703,207.44000244140625,208.1499938964844,205.0,205.0,7355800,V
2020-02-13,198.25762939453125,207.3999938964844,208.47000122070312,206.0500030517578,206.6199951171875,9495300,V
2020-02-14,201.02024841308597,210.2899932861328,210.77999877929688,208.00999450683597,208.2899932861328,6548800,V
2020-02-18,201.8901214599609,211.1999969482422,211.5,209.3600006103516,210.0,7651500,V
2020-02-19,203.90711975097656,213.30999755859372,214.1699981689453,211.72000122070312,212.5200042724609,5927500,V
2020-02-20,202.1291046142578,211.4499969482422,213.69000244140625,208.27999877929688,212.1300048828125,8531900,V
2020-02-21,199.60548400878903,208.80999755859372,210.22000122070312,207.4199981689453,209.8999938964844,9231500,V
2020-02-24,190.02716064453125,198.7899932861328,203.7700042724609,194.00999450683597,197.88999938964844,13316800,V
2020-02-25,180.09518432617188,188.3999938964844,199.88999938964844,187.72000122070312,198.7899932861328,18539000,V
2020-02-26,178.95761108398438,187.2100067138672,193.50999450683597,187.02999877929688,190.0,14214700,V
2020-02-27,172.07501220703125,180.00999450683594,186.33999633789065,180.0,182.1199951171875,17536600,V
2020-02-28,173.7478790283203,181.75999450683597,182.3300018310547,172.97999572753906,173.7899932861328,22659000,V
2020-03-02,183.8519287109375,192.3300018310547,192.44000244140625,183.1000061035156,186.32000732421875,17434500,V
2020-03-03,177.54283142089844,185.72999572753903,194.0399932861328,184.5,193.1999969482422,15226400,V
2020-03-04,185.7255401611328,194.2899932861328,194.4900054931641,186.1699981689453,190.3600006103516,10789100,V
2020-03-05,178.7187042236328,186.9600067138672,191.9199981689453,185.63999938964844,191.2400054931641,10106900,V
2020-03-06,176.2332763671875,184.3600006103516,185.9900054931641,179.97999572753906,183.5399932861328,15183200,V
2020-03-09,163.58651733398438,171.1300048828125,179.57000732421875,168.30999755859375,171.2100067138672,20486400,V
2020-03-10,174.5508575439453,182.6000061035156,182.6100006103516,171.8800048828125,179.47000122070312,16119400,V
2020-03-11,165.32618713378906,172.9499969482422,178.72999572753906,170.1999969482422,177.64999389648438,14598200,V
2020-03-12,153.02357482910156,160.0800018310547,172.0,156.99000549316406,158.5,27467700,V
2020-03-13,168.0792694091797,175.8300018310547,176.32000732421875,162.2100067138672,168.72000122070312,19948900,V
2020-03-16,145.3092498779297,152.00999450683594,165.30999755859375,147.97999572753906,151.13999938964844,23692000,V
2020-03-17,150.93008422851562,157.88999938964844,163.6999969482422,149.25,155.75,22298000,V
2020-03-18,141.93490600585938,148.47999572753906,150.67999267578125,139.8000030517578,148.4600067138672,22787500,V
2020-03-19,145.53868103027344,152.25,157.25,141.47000122070312,146.9199981689453,19362800,V
2020-03-20,140.357666015625,146.8300018310547,158.25999450683594,145.6699981689453,154.82000732421875,18692100,V
2020-03-23,129.75648498535156,135.74000549316406,143.35000610351562,133.92999267578125,141.3300018310547,30344100,V
2020-03-24,147.71823120117188,154.52999877929688,155.25,143.5800018310547,144.83999633789062,24488300,V
2020-03-25,154.64859008789062,161.77999877929688,168.17999267578125,153.5800018310547,159.32000732421875,20619600,V
2020-03-26,161.43563842773438,168.8800048828125,169.52999877929688,161.7899932861328,162.0800018310547,17062900,V
2020-03-27,154.43829345703125,161.55999755859375,167.10000610351562,158.14999389648438,161.0800018310547,14950700,V
2020-03-30,158.2715301513672,165.57000732421875,165.8699951171875,160.69000244140625,161.0399932861328,15714500,V
2020-03-31,154.01768493652344,161.1199951171875,168.19000244140625,160.5399932861328,166.42999267578125,20613100,V
2020-04-01,146.36074829101562,153.11000061035156,158.07000732421875,151.4199981689453,156.32000732421875,12595200,V
2020-04-02,150.45208740234375,157.38999938964844,158.35000610351562,151.2899932861328,152.52999877929688,14051100,V
2020-04-03,145.15635681152344,151.85000610351562,157.72000122070312,150.60000610351562,155.55999755859375,11994700,V
2020-04-06,161.9709930419922,169.44000244140625,170.72999572753906,158.25,160.02000427246094,16479100,V
2020-04-07,161.1584014892578,168.58999633789062,178.8000030517578,168.10000610351562,177.75999450683594,15379000,V
2020-04-08,167.22850036621094,174.94000244140625,176.0,167.92999267578125,171.00999450683594,11146500,V
2020-04-09,166.03358459472656,173.69000244140625,177.19000244140625,172.85000610351562,176.27000427246094,12231800,V
2020-04-13,161.54078674316406,168.99000549316406,172.32000732421875,166.14999389648438,172.25999450683594,14043700,V
2020-04-14,166.92257690429688,174.6199951171875,175.42999267578125,170.8300018310547,173.08999633789062,9980500,V
2020-04-15,158.6443328857422,165.9600067138672,169.36000061035156,164.9499969482422,168.6999969482422,12118700,V
2020-04-16,155.26043701171875,162.4199981689453,168.0,159.8000030517578,167.11000061035156,20308200,V
2020-04-17,162.06654357910156,169.5399932861328,170.99000549316406,164.9499969482422,169.64999389648438,15375800,V
2020-04-20,156.9810333251953,164.22000122070312,167.42999267578125,163.1999969482422,167.3300018310547,10505200,V
2020-04-21,153.45367431640625,160.52999877929688,162.57000732421875,159.14999389648438,162.0,10562100,V
2020-04-22,159.24655151367188,166.58999633789062,167.6999969482422,162.9199981689453,164.66000366210938,14502500,V
2020-04-23,159.04583740234375,166.3800048828125,170.41000366210938,166.2100067138672,167.8800048828125,11411300,V
2020-04-24,159.9444122314453,167.32000732421875,168.75,164.00999450683594,168.44000244140625,8391400,V
2020-04-27,164.18869018554688,171.75999450683594,172.35000610351562,168.5500030517578,168.64999389648438,9903300,V
2020-04-28,163.7011260986328,171.25,175.00999450683594,170.3800048828125,175.0,8614400,V
2020-04-29,173.7765350341797,181.7899932861328,182.25,176.10000610351562,176.85000610351562,12862800,V
2020-04-30,170.8418426513672,178.72000122070312,181.8300018310547,177.66000366210938,181.77999877929688,11331600,V
2020-05-01,167.8307647705078,175.57000732421875,179.63999938964844,174.27000427246094,174.4499969482422,10109600,V
2020-05-04,168.3851776123047,176.14999389648438,176.94000244140625,171.72000122070312,172.9499969482422,9386200,V
2020-05-05,170.57418823242188,178.44000244140625,181.1000061035156,178.25999450683594,179.08999633789062,13513000,V
2020-05-06,170.8992156982422,178.77999877929688,180.50999450683597,177.8800048828125,179.72000122070312,8540500,V
2020-05-07,174.66555786132812,182.72000122070312,184.97999572753903,181.7100067138672,181.75,9262200,V
2020-05-08,176.9310760498047,185.08999633789065,185.75,183.6199951171875,185.02999877929688,6470100,V
2020-05-11,175.4685516357422,183.55999755859372,184.6199951171875,181.42999267578125,183.8699951171875,8683100,V
2020-05-12,171.55882263183594,179.47000122070312,183.9900054931641,179.3699951171875,183.55999755859372,8219700,V
2020-05-13,169.56719970703125,177.08999633789062,181.08999633789065,175.0399932861328,178.5,13377100,V
2020-05-14,173.21531677246094,180.8999938964844,181.0500030517578,173.82000732421875,175.94000244140625,9695100,V
2020-05-15,175.6953125,183.4900054931641,184.13999938964844,178.8699951171875,179.97999572753906,10785900,V
2020-05-18,183.2501373291016,191.3800048828125,192.8300018310547,187.47000122070312,188.0,11802200,V
2020-05-19,181.31593322753903,189.3600006103516,194.5,189.22999572753903,191.13999938964844,7446800,V
2020-05-20,185.62474060058597,193.8600006103516,194.9900054931641,192.41000366210935,193.0,9545600,V
2020-05-21,182.52239990234372,190.6199951171875,193.6199951171875,190.0200042724609,193.5,11338100,V
2020-05-22,182.7522125244141,190.8600006103516,191.3699951171875,189.22999572753903,191.0,5807600,V
2020-05-26,185.01194763183597,193.22000122070312,196.2700042724609,192.75999450683597,195.8000030517578,9662200,V
2020-05-27,184.62896728515625,192.82000732421875,194.30999755859372,188.5200042724609,194.30999755859372,7650300,V
2020-05-28,186.0077972412109,194.25999450683597,198.2899932861328,192.7100067138672,193.5399932861328,8352200,V
2020-05-29,186.9461669921875,195.2400054931641,196.7400054931641,193.27999877929688,194.5,10211900,V
2020-06-01,186.09397888183597,194.3500061035156,195.8800048828125,193.5200042724609,194.7100067138672,6011300,V
2020-06-02,188.0185394287109,196.3600006103516,197.5200042724609,194.9199981689453,195.94000244140625,8462100,V
2020-06-03,188.5069122314453,196.8699951171875,198.13999938964844,195.57000732421875,198.0,8879400,V
2020-06-04,185.41412353515625,193.63999938964844,196.4600067138672,193.1199951171875,195.97999572753903,7829800,V
2020-06-05,191.1305389404297,199.6100006103516,199.7700042724609,195.47999572753903,196.1999969482422,8561200,V
2020-06-08,191.12098693847656,199.6000061035156,199.9600067138672,197.1300048828125,199.5800018310547,7628100,V
2020-06-09,190.62301635742188,199.0800018310547,201.6699981689453,198.2400054931641,198.3600006103516,6892300,V
2020-06-10,191.9635467529297,200.47999572753903,202.17999267578125,198.9499969482422,199.8999938964844,8405300,V
2020-06-11,180.8563537597656,188.8800048828125,196.3600006103516,188.75,195.13999938964844,11974600,V
2020-06-12,184.0927276611328,192.25999450683597,195.0,187.8500061035156,194.2100067138672,11706300,V
2020-06-15,183.6140289306641,191.75999450683597,192.47999572753903,186.2100067138672,187.0,6752700,V
2020-06-16,184.6864318847656,192.8800048828125,198.3800048828125,191.8000030517578,196.8600006103516,11057200,V
2020-06-17,185.3375244140625,193.55999755859372,195.3699951171875,193.05999755859372,193.66000366210935,5968900,V
2020-06-18,185.6726837158203,193.91000366210935,194.25,192.1100006103516,192.6000061035156,5803200,V
2020-06-19,184.0352783203125,192.1999969482422,197.1000061035156,191.3699951171875,196.88999938964844,11483300,V
2020-06-22,186.67807006835935,194.9600067138672,196.3600006103516,191.2899932861328,191.9900054931641,6674500,V
2020-06-23,189.56016540527344,197.97000122070312,200.1499938964844,195.82000732421875,196.25,9866800,V
2020-06-24,183.27886962890625,191.41000366210935,197.47999572753903,190.69000244140625,197.0200042724609,9453100,V
2020-06-25,185.7396697998047,193.97999572753903,194.2400054931641,189.8999938964844,191.1000061035156,9936600,V
2020-06-26,181.2297515869141,189.2700042724609,194.1300048828125,189.0800018310547,193.1000061035156,11836000,V
2020-06-29,183.2501373291016,191.3800048828125,191.4499969482422,187.3000030517578,189.91000366210935,8020400,V
2020-06-30,184.9640655517578,193.1699981689453,193.75,190.16000366210935,191.4900054931641,9040100,V
2020-07-01,185.54818725585935,193.77999877929688,195.3500061035156,192.66000366210935,193.8500061035156,6394100,V
2020-07-02,187.35787963867188,195.6699981689453,197.9199981689453,195.0,196.0,6299300,V
2020-07-06,189.3591461181641,197.75999450683597,199.17999267578125,195.67999267578125,198.72999572753903,7292200,V
2020-07-07,185.95034790039065,194.1999969482422,198.8999938964844,193.80999755859372,196.80999755859372,7660100,V
2020-07-08,186.78338623046875,195.07000732421875,195.5200042724609,193.1199951171875,195.0800018310547,8368000,V
2020-07-09,184.04489135742188,192.2100067138672,195.4900054931641,189.9499969482422,195.0,8548200,V
2020-07-10,184.37042236328125,192.5500030517578,192.82000732421875,189.44000244140625,191.6499938964844,7674200,V
2020-07-13,180.9904327392578,189.0200042724609,195.19000244140625,188.6999969482422,193.6100006103516,8564100,V
2020-07-14,185.1173095703125,193.3300018310547,193.47000122070312,187.17999267578125,189.5,8003900,V
2020-07-15,188.2005157470703,196.5500030517578,197.7700042724609,194.5,195.22999572753903,7681100,V
2020-07-16,185.2800750732422,193.5,195.7100067138672,192.5200042724609,195.3300018310547,5064000,V
2020-07-17,186.8025360107422,195.08999633789065,195.57000732421875,193.1199951171875,194.8300018310547,6395000,V
2020-07-20,190.03895568847656,198.47000122070312,199.47999572753903,193.6699981689453,194.7400054931641,6985300,V
2020-07-21,188.13348388671875,196.47999572753903,200.1699981689453,195.67999267578125,200.0,7218700,V
2020-07-22,190.41241455078125,198.8600006103516,199.0,196.25,196.47999572753903,6823400,V
2020-07-23,189.04315185546875,197.42999267578125,200.9499969482422,196.42999267578125,198.44000244140625,6106700,V
2020-07-24,186.8599853515625,195.1499938964844,197.47999572753903,194.02999877929688,195.6699981689453,7160300,V
2020-07-27,188.5452423095703,196.91000366210935,197.80999755859372,194.1999969482422,195.16000366210935,5604700,V
2020-07-28,188.38247680664065,196.7400054931641,199.3699951171875,196.7100067138672,197.69000244140625,6897300,V
2020-07-29,190.14425659179688,198.5800018310547,198.88999938964844,193.0500030517578,193.08999633789065,9471300,V
2020-07-30,185.81629943847656,194.05999755859372,196.55999755859372,192.1199951171875,195.1999969482422,10499400,V
2020-07-31,182.3117828369141,190.3999938964844,194.69000244140625,189.44000244140625,194.4199981689453,14180800,V
2020-08-03,182.5894775390625,190.69000244140625,193.33999633789065,190.2100067138672,191.8000030517578,11405200,V
2020-08-04,184.12147521972656,192.2899932861328,192.94000244140625,190.0800018310547,191.1300048828125,8204000,V
2020-08-05,187.7696533203125,196.1000061035156,198.17999267578125,193.1000061035156,193.55999755859372,8876800,V
2020-08-06,190.32620239257807,198.7700042724609,198.9199981689453,194.7899932861328,195.97999572753903,7480300,V
2020-08-07,188.0185394287109,196.3600006103516,197.97999572753903,195.3000030517578,197.58999633789065,5654000,V
2020-08-10,188.4303131103516,196.7899932861328,198.30999755859372,195.3300018310547,196.3600006103516,5525400,V
2020-08-11,189.3687286376953,197.7700042724609,202.88999938964844,196.33999633789065,197.82000732421875,11549600,V
2020-08-12,190.2974853515625,198.7400054931641,200.22999572753903,198.2400054931641,199.0,5432500,V
2020-08-13,189.4727935791016,197.5800018310547,199.94000244140625,197.02999877929688,197.1300048828125,7014800,V
2020-08-14,188.5712890625,196.63999938964844,198.07000732421875,195.7700042724609,197.00999450683597,5014400,V
2020-08-17,191.2468414306641,199.42999267578125,200.4600067138672,196.7100067138672,197.3000030517578,6256200,V
2020-08-18,190.84405517578125,199.00999450683597,200.1000061035156,196.82000732421875,199.97999572753903,6519900,V
2020-08-19,192.7428436279297,200.9900054931641,202.83999633789065,198.8999938964844,198.9199981689453,9467600,V
2020-08-20,195.773193359375,204.1499938964844,204.44000244140625,199.6000061035156,199.8999938964844,8849200,V
2020-08-21,195.7539825439453,204.1300048828125,205.13999938964844,203.33999633789065,204.5,9998300,V
2020-08-24,197.94046020507807,206.41000366210935,206.4499969482422,204.6699981689453,205.00999450683597,6159600,V
2020-08-25,199.56109619140625,208.1000061035156,208.1999969482422,205.5399932861328,207.19000244140625,5828300,V
2020-08-26,201.63250732421875,210.25999450683597,210.8000030517578,207.3000030517578,208.1000061035156,7035200,V
2020-08-27,202.3708953857422,211.02999877929688,212.17999267578125,209.0500030517578,211.2100067138672,8619600,V
2020-08-28,206.8588409423828,215.7100067138672,216.16000366210935,211.22000122070312,212.0,7349800,V
2020-08-31,203.2914886474609,211.9900054931641,215.9600067138672,211.55999755859372,215.5399932861328,9326900,V
2020-09-01,204.5956878662109,213.3500061035156,213.88999938964844,211.1199951171875,212.2100067138672,5642900,V
2020-09-02,207.59727478027344,216.47999572753903,217.3500061035156,213.7700042724609,214.1300048828125,9863800,V
2020-09-03,200.3858184814453,208.9600067138672,214.92999267578125,207.08999633789065,214.92999267578125,11310200,V
2020-09-04,196.26226806640625,204.66000366210935,210.5,200.1499938964844,208.4900054931641,13243600,V
2020-09-08,191.9085693359375,200.1199951171875,202.25,199.2100067138672,200.77999877929688,14186900,V
2020-09-09,195.6868438720703,204.05999755859372,206.2899932861328,201.9499969482422,204.3500061035156,7532600,V
2020-09-10,193.2702789306641,201.5399932861328,207.0,200.4499969482422,204.8600006103516,7243000,V
2020-09-11,192.44554138183597,200.67999267578125,202.41000366210935,198.91000366210935,201.5800018310547,7439000,V
2020-09-14,196.5691375732422,204.97999572753903,206.41000366210935,203.13999938964844,203.3500061035156,11730500,V
2020-09-15,196.96229553222656,205.38999938964844,208.2100067138672,204.7700042724609,206.75,6328600,V
2020-09-16,196.71295166015625,205.1300048828125,207.75,204.9499969482422,206.7400054931641,6135000,V
2020-09-17,196.84722900390625,205.2700042724609,205.5800018310547,202.0,202.8500061035156,7474900,V
2020-09-18,194.29638671875,202.6100006103516,205.72000122070312,201.72000122070312,205.47000122070312,9084100,V
2020-09-21,189.34808349609372,197.4499969482422,201.25,194.6999969482422,199.91000366210935,9656000,V
2020-09-22,192.33045959472656,200.55999755859372,200.7100067138672,196.8000030517578,198.08999633789065,7543100,V
2020-09-23,187.35348510742188,195.3699951171875,201.08999633789065,194.57000732421875,200.8000030517578,6310600,V
2020-09-24,187.4973297119141,195.5200042724609,197.6699981689453,193.1300048828125,195.1499938964844,9865300,V
2020-09-25,189.15631103515625,197.25,198.13999938964844,193.50999450683597,195.0200042724609,5496100,V
2020-09-28,192.10032653808597,200.32000732421875,201.72000122070312,199.8300018310547,200.6300048828125,5565300,V
2020-09-29,191.2564392089844,199.44000244140625,202.3800048828125,199.3699951171875,200.5800018310547,5513500,V
2020-09-30,191.76470947265625,199.97000122070312,202.5399932861328,198.88999938964844,200.8500061035156,9157600,V
2020-10-01,195.00601196289065,203.3500061035156,205.1999969482422,201.63999938964844,202.2100067138672,7234600,V
2020-10-02,193.1935577392578,201.4600067138672,202.8300018310547,199.3999938964844,200.0,6019700,V
2020-10-05,195.1881866455078,203.5399932861328,203.6499938964844,201.0500030517578,202.7100067138672,6090500,V
2020-10-06,192.2250061035156,200.4499969482422,205.1000061035156,199.7100067138672,204.1100006103516,5841100,V
2020-10-07,194.1620941162109,202.47000122070312,202.7899932861328,199.9900054931641,202.0,6713400,V
2020-10-08,194.6511993408203,202.97999572753903,204.3000030517578,202.22999572753903,204.0,3955600,V
2020-10-09,198.16102600097656,206.63999938964844,207.0800018310547,203.67999267578125,204.0,5562900,V
2020-10-12,197.93084716796875,206.3999938964844,207.97000122070312,205.72999572753903,206.94000244140625,6622700,V
2020-10-13,195.93626403808597,204.32000732421875,205.2100067138672,203.02999877929688,203.3800048828125,5621700,V
2020-10-14,193.90318298339844,202.1999969482422,204.97000122070312,201.1300048828125,204.7100067138672,5320000,V
2020-10-15,191.3619384765625,199.5500030517578,204.6999969482422,197.6000061035156,201.00999450683597,8885500,V
2020-10-16,192.0428009033203,200.25999450683597,202.6499938964844,199.41000366210935,199.9900054931641,6385900,V
2020-10-19,188.8878173828125,196.97000122070312,201.07000732421875,196.5,200.8500061035156,7449600,V
2020-10-20,189.5878753662109,197.6999969482422,199.66000366210935,196.7100067138672,197.5500030517578,7427000,V
2020-10-21,190.28790283203125,198.42999267578125,200.4199981689453,197.8300018310547,197.8300018310547,6067200,V
2020-10-22,189.86595153808597,197.9900054931641,199.7700042724609,195.75999450683597,199.33999633789065,4908200,V
2020-10-23,189.88510131835935,198.00999450683597,199.8800048828125,196.0200042724609,199.75,5877200,V
2020-10-26,185.14781188964844,193.07000732421875,196.4199981689453,190.72000122070312,196.0,12608700,V
2020-10-27,182.2613220214844,190.05999755859372,193.6999969482422,189.22000122070312,193.0,8690400,V
2020-10-28,173.44839477539062,180.8699951171875,184.6999969482422,179.33999633789062,183.97999572753903,17809500,V
2020-10-29,177.28428649902344,184.8699951171875,187.0,179.33999633789062,183.0,16820900,V
2020-10-30,174.25396728515625,181.7100067138672,184.22000122070312,179.22999572753906,182.66000366210935,10252900,V
2020-11-02,177.1596221923828,184.7400054931641,186.9199981689453,183.88999938964844,184.50999450683597,8057100,V
2020-11-03,180.6119079589844,188.33999633789065,189.52999877929688,185.16000366210935,186.8300018310547,6467900,V
2020-11-04,186.0108795166016,193.97000122070312,196.8800048828125,191.52999877929688,192.88999938964844,8102700,V
2020-11-05,189.53030395507807,197.63999938964844,200.9900054931641,197.2899932861328,198.3600006103516,7132100,V
2020-11-06,190.3262481689453,198.47000122070312,199.67999267578125,195.42999267578125,197.3500061035156,6180500,V
2020-11-09,203.95315551757807,212.67999267578125,217.6499938964844,212.27999877929688,214.69000244140625,17916900,V
2020-11-10,204.55734252929688,213.30999755859372,214.05999755859372,210.5500030517578,211.94000244140625,7943600,V
2020-11-11,203.97239685058597,212.6999969482422,214.27999877929688,211.6699981689453,212.1699981689453,5337200,V
2020-11-12,200.01541137695312,208.25999450683597,212.5399932861328,207.13999938964844,211.42999267578125,7302500,V
2020-11-13,202.14756774902344,210.47999572753903,211.27999877929688,207.3000030517578,209.91000366210935,6377500,V
2020-11-16,204.27972412109372,212.6999969482422,215.08999633789065,211.8300018310547,214.57000732421875,12083200,V
2020-11-17,202.36849975585935,210.7100067138672,212.08999633789065,209.5,210.55999755859372,7268800,V
2020-11-18,199.60247802734372,207.8300018310547,211.1499938964844,207.6699981689453,209.72000122070312,6977900,V
2020-11-19,199.35276794433597,207.57000732421875,208.72999572753903,205.52999877929688,207.2400054931641,5657200,V
2020-11-20,195.80886840820312,203.8800048828125,208.1100006103516,203.80999755859372,207.1300048828125,9653500,V
2020-11-23,199.91943359375,208.16000366210935,209.0,204.6999969482422,204.6999969482422,6101900,V
2020-11-24,201.37921142578125,209.67999267578125,213.82000732421875,209.3999938964844,210.8500061035156,10110800,V
2020-11-25,202.54135131835935,210.88999938964844,211.9499969482422,208.8699951171875,209.6699981689453,6772900,V
2020-11-27,202.64698791503903,211.0,212.02999877929688,208.80999755859372,212.0,3512900,V
2020-11-30,202.02273559570312,210.3500061035156,210.5399932861328,206.6000061035156,209.5399932861328,7725500,V
2020-12-01,202.83909606933597,211.1999969482422,213.6699981689453,211.0399932861328,212.1300048828125,8047900,V
2020-12-02,201.85940551757807,210.17999267578125,211.3999938964844,208.47999572753903,211.0,9728900,V
2020-12-03,199.8137969970703,208.0500030517578,211.1100006103516,207.6100006103516,209.77999877929688,9203300,V
2020-12-04,204.2604522705078,212.67999267578125,212.72000122070312,208.50999450683597,209.7400054931641,5720100,V
2020-12-07,204.2316436767578,212.6499938964844,214.5,211.8000030517578,211.97000122070312,10624500,V
2020-12-08,204.34689331054688,212.7700042724609,213.1300048828125,209.88999938964844,209.9499969482422,8646200,V
2020-12-09,201.283203125,209.5800018310547,213.5,208.9499969482422,213.22999572753903,6251100,V
2020-12-10,199.3912048339844,207.6100006103516,209.3000030517578,207.25,208.50999450683597,10492000,V
2020-12-11,198.075439453125,206.2400054931641,206.88999938964844,204.5,205.3600006103516,9227600,V
2020-12-14,199.0454559326172,207.25,211.3000030517578,206.97000122070312,207.8500061035156,11967700,V
2020-12-15,200.11151123046875,208.3600006103516,209.44000244140625,206.16000366210935,208.5399932861328,9796100,V
2020-12-16,200.02505493164065,208.2700042724609,209.1300048828125,207.13999938964844,208.47999572753903,7504400,V
2020-12-17,202.8198699951172,211.17999267578125,211.77999877929688,208.8500061035156,209.0,6517200,V
2020-12-18,202.94468688964844,211.30999755859372,211.97999572753903,209.8699951171875,211.0200042724609,13298200,V
2020-12-21,200.7357635498047,209.00999450683597,209.8000030517578,204.7899932861328,208.2700042724609,7576700,V
2020-12-22,197.69125366210935,205.83999633789065,208.3999938964844,205.6000061035156,208.38999938964844,7396200,V
2020-12-23,197.1726531982422,205.3000030517578,207.3300018310547,205.1100006103516,207.3300018310547,6523100,V
2020-12-24,200.4380645751953,208.6999969482422,208.82000732421875,206.6000061035156,206.63999938964844,3367900,V
2020-12-28,204.21246337890625,212.6300048828125,213.4600067138672,208.9499969482422,209.8500061035156,5816200,V
2020-12-29,205.88357543945312,214.3699951171875,215.2400054931641,213.5399932861328,214.6100006103516,6093400,V
2020-12-30,209.71563720703125,218.3600006103516,220.38999938964844,215.6499938964844,216.0,8875100,V
2020-12-31,210.07098388671875,218.72999572753903,219.82000732421875,216.1999969482422,218.3999938964844,5922200,V
2021-01-04,209.13934326171875,217.75999450683597,220.25,214.2400054931641,220.25,10318300,V
2021-01-05,206.0179901123047,214.50999450683597,218.4600067138672,213.63999938964844,216.30999755859372,6869700,V
2021-01-06,204.20285034179688,212.6199951171875,216.1699981689453,212.07000732421875,213.8000030517578,7206200,V
2021-01-07,205.34576416015625,213.80999755859372,215.22000122070312,212.1999969482422,212.1999969482422,10967900,V
2021-01-08,206.9208526611328,215.4499969482422,216.1199951171875,212.75,214.1699981689453,6513000,V
2021-01-11,204.46218872070312,212.88999938964844,214.8600006103516,212.47999572753903,213.9600067138672,7353100,V
2021-01-12,200.59169006347656,208.8600006103516,212.7899932861328,207.47000122070312,212.33999633789065,9331600,V
2021-01-13,201.06234741210935,209.3500061035156,211.0,208.6300048828125,209.41000366210935,6688500,V
2021-01-14,193.86880493164065,201.8600006103516,211.2100067138672,201.72999572753903,210.57000732421875,12887500,V
2021-01-15,193.6094512939453,201.58999633789065,203.25999450683597,200.42999267578125,201.5399932861328,8755000,V
2021-01-19,193.67672729492188,201.66000366210935,204.1699981689453,200.07000732421875,203.0500030517578,9772000,V
2021-01-20,197.85452270507807,206.00999450683597,207.19000244140625,202.22999572753903,203.02999877929688,12675700,V
2021-01-21,197.0189666748047,205.13999938964844,207.1699981689453,204.75,206.0500030517578,6513500,V
2021-01-22,194.02247619628903,202.0200042724609,205.3300018310547,201.8000030517578,203.9900054931641,7316200,V
2021-01-25,193.0236358642578,200.97999572753903,201.63999938964844,195.75,200.33999633789065,19282400,V
2021-01-26,194.0128936767578,202.00999450683597,203.4900054931641,200.97000122070312,201.75999450683597,9605300,V
2021-01-27,187.2515563964844,194.97000122070312,199.6999969482422,193.9600067138672,197.63999938964844,13772400,V
2021-01-28,190.3729553222656,198.22000122070312,202.0,198.1699981689453,200.0,11041300,V
2021-01-29,185.5996551513672,193.25,203.0500030517578,192.80999755859372,197.82000732421875,21503000,V
2021-02-01,190.5073699951172,198.3600006103516,199.2100067138672,195.0200042724609,195.13999938964844,12970700,V
2021-02-02,194.5891265869141,202.6100006103516,204.3500061035156,200.0,200.8500061035156,11305100,V
2021-02-03,193.3886260986328,201.3600006103516,203.50999450683597,200.97999572753903,203.07000732421875,13458600,V
2021-02-04,200.96624755859372,209.25,209.67999267578125,203.1000061035156,203.2400054931641,14534800,V
2021-02-05,200.5052947998047,208.7700042724609,210.1300048828125,208.66000366210935,209.97999572753903,10284000,V
2021-02-08,198.6996917724609,206.88999938964844,210.6499938964844,205.91000366210935,210.0,8637100,V
2021-02-09,198.3443298339844,206.5200042724609,207.6300048828125,203.6999969482422,205.75999450683597,7619400,V
2021-02-10,198.2675018310547,206.44000244140625,207.97000122070312,205.94000244140625,207.97000122070312,8467600,V
2021-02-11,202.63455200195312,210.66000366210935,211.58999633789065,207.19000244140625,207.3300018310547,8411100,V
2021-02-12,201.96121215820312,209.9600067138672,211.1300048828125,207.67999267578125,209.3600006103516,6911000,V
2021-02-16,199.97972106933597,207.8999938964844,211.0500030517578,207.3500061035156,210.66000366210935,9652700,V
2021-02-17,199.60452270507807,207.50999450683597,208.27999877929688,205.05999755859372,205.25999450683597,8373200,V
2021-02-18,201.37448120117188,209.3500061035156,209.6999969482422,204.9600067138672,205.8800048828125,7328600,V
2021-02-19,196.9304351806641,204.72999572753903,209.52999877929688,203.75999450683597,209.33999633789065,15011500,V
2021-02-22,200.3837127685547,208.32000732421875,210.6499938964844,203.1100006103516,203.5500030517578,8337700,V
2021-02-23,204.02931213378903,212.1100006103516,213.91000366210935,206.5500030517578,207.3999938964844,10571700,V
2021-02-24,211.0704040527344,219.42999267578125,220.52999877929688,211.2899932861328,212.3600006103516,12039000,V
2021-02-25,205.60682678222656,213.75,220.4499969482422,212.5800018310547,219.2899932861328,11404300,V
2021-02-26,204.2986297607422,212.38999938964844,215.2100067138672,210.7400054931641,214.0500030517578,11730000,V
2021-03-01,208.37713623046875,216.6300048828125,217.8000030517578,214.7899932861328,214.97000122070312,6982000,V
2021-03-02,207.5498504638672,215.7700042724609,217.92999267578125,214.82000732421875,216.9600067138672,6155200,V
2021-03-03,206.6649169921875,214.8500061035156,217.19000244140625,212.8600006103516,215.1499938964844,6484600,V
2021-03-04,203.4425811767578,211.5,217.0200042724609,208.6699981689453,215.97000122070312,10658900,V
2021-03-05,207.2035369873047,215.41000366210935,216.1000061035156,209.6300048828125,213.72999572753903,7582000,V
2021-03-08,211.87843322753903,220.2700042724609,226.1300048828125,215.80999755859372,216.97999572753903,14750400,V
2021-03-09,211.9650421142578,220.3600006103516,225.0,220.19000244140625,222.05999755859372,9228600,V
2021-03-10,214.6679229736328,223.1699981689453,224.19000244140625,219.3999938964844,220.72000122070312,7822900,V
2021-03-11,217.534423828125,226.1499938964844,228.22999572753903,223.80999755859372,224.52999877929688,10053400,V
2021-03-12,215.8126220703125,224.3600006103516,226.5399932861328,223.4199981689453,225.27999877929688,8172400,V
2021-03-15,214.76419067382807,223.2700042724609,227.08999633789065,221.7400054931641,224.22999572753903,9306100,V
2021-03-16,216.13966369628903,224.6999969482422,225.5800018310547,222.3000030517578,223.7100067138672,8949300,V
2021-03-17,214.52365112304688,223.0200042724609,226.2400054931641,221.75999450683597,225.0500030517578,8675600,V
2021-03-18,212.2535858154297,220.66000366210935,222.5200042724609,219.5800018310547,221.42999267578125,9321800,V
2021-03-19,199.01776123046875,206.8999938964844,220.1699981689453,206.8800048828125,219.1199951171875,32209700,V
2021-03-22,200.0758819580078,208.0,212.2899932861328,206.22999572753903,206.5500030517578,11371600,V
2021-03-23,200.22015380859372,208.1499938964844,209.9600067138672,207.5,209.0500030517578,8820700,V
2021-03-24,200.14321899414065,208.07000732421875,211.13999938964844,207.92999267578125,208.75,10101600,V
2021-03-25,200.04702758789065,207.97000122070312,208.82000732421875,205.77999877929688,207.6699981689453,8390800,V
2021-03-26,205.39523315429688,213.52999877929688,213.6999969482422,207.6999969482422,208.25,7399900,V
2021-03-29,206.3378448486328,214.50999450683597,215.2899932861328,211.1199951171875,212.4499969482422,7792300,V
2021-03-30,203.8272705078125,211.8999938964844,214.1499938964844,211.41000366210935,213.00999450683597,5498000,V
2021-03-31,203.66375732421875,211.72999572753903,214.1100006103516,211.5500030517578,212.5500030517578,13180000,V
2021-04-01,208.59835815429688,216.8600006103516,217.7400054931641,212.3000030517578,213.77999877929688,6138400,V
2021-04-05,210.69534301757807,219.0399932861328,220.50999450683597,217.30999755859372,218.6000061035156,10440500,V
2021-04-06,210.3201446533203,218.6499938964844,219.3999938964844,215.33999633789065,217.6199951171875,7828100,V
2021-04-07,210.91651916503903,219.2700042724609,221.0399932861328,218.63999938964844,219.1199951171875,5614300,V
2021-04-08,212.2920379638672,220.6999969482422,222.82000732421875,218.1100006103516,219.97000122070312,11042000,V
2021-04-09,214.04270935058597,222.5200042724609,222.6000061035156,219.50999450683597,221.0,5724900,V
2021-04-12,213.03271484375,221.47000122070312,221.91000366210935,219.22000122070312,220.2400054931641,6315200,V
2021-04-13,212.5998687744141,221.0200042724609,221.6199951171875,220.22000122070312,221.0,4764000,V
2021-04-14,213.52330017089844,221.97999572753903,223.1000061035156,220.07000732421875,221.0,4972600,V
2021-04-15,217.6594696044922,226.27999877929688,227.6300048828125,223.8600006103516,223.88999938964844,8698100,V
2021-04-16,217.78456115722656,226.41000366210935,227.8000030517578,225.75999450683597,227.1699981689453,6829400,V
2021-04-19,217.1881256103516,225.7899932861328,227.5800018310547,225.0800018310547,225.75,6541600,V
2021-04-20,214.77377319335935,223.27999877929688,225.3800048828125,221.82000732421875,224.77999877929688,5799100,V
2021-04-21,218.784912109375,227.4499969482422,227.8699951171875,222.8699951171875,223.30999755859372,9490600,V
2021-04-22,218.90032958984372,227.57000732421875,230.92999267578125,226.88999938964844,227.3000030517578,7303000,V
2021-04-23,221.2377471923828,230.0,231.82000732421875,227.7100067138672,228.6100006103516,5345200,V
2021-04-26,221.5648193359375,230.33999633789065,232.9499969482422,229.5200042724609,230.7700042724609,5650000,V
2021-04-27,221.1511993408203,229.91000366210935,231.16000366210935,228.9900054931641,231.02999877929688,6642100,V
2021-04-28,224.5563201904297,233.4499969482422,236.2700042724609,230.6699981689453,230.9499969482422,10111400,V
2021-04-29,227.8364105224609,236.8600006103516,237.5,233.1499938964844,235.22999572753903,7411400,V
2021-04-30,224.662109375,233.55999755859372,235.92999267578125,232.2899932861328,235.32000732421875,10260200,V
2021-05-03,223.7483062744141,232.6100006103516,235.7400054931641,231.38999938964844,234.0500030517578,8174400,V
2021-05-04,223.1904144287109,232.02999877929688,232.38999938964844,230.22999572753903,231.6000061035156,5884500,V
2021-05-05,220.47787475585935,229.2100067138672,233.8500061035156,228.66000366210935,233.8500061035156,6523200,V
2021-05-06,222.50747680664065,231.32000732421875,231.5800018310547,228.66000366210935,229.6300048828125,6124100,V
2021-05-07,223.2770233154297,232.1199951171875,233.22000122070312,230.7100067138672,232.33999633789065,4528700,V
2021-05-10,217.3613128662109,225.97000122070312,232.0,225.16000366210935,231.6000061035156,9627400,V
2021-05-11,216.88995361328125,225.47999572753903,226.4199981689453,222.0399932861328,223.7400054931641,7633300,V
2021-05-12,212.2247467041016,220.6300048828125,225.0,220.30999755859372,223.6300048828125,7721300,V
2021-05-13,215.52886962890625,223.7400054931641,224.8999938964844,220.88999938964844,221.50999450683597,6650100,V
2021-05-14,218.61138916015625,226.94000244140625,227.50999450683597,224.9199981689453,225.82000732421875,4777200,V
2021-05-17,218.1298065185547,226.44000244140625,227.16000366210935,225.32000732421875,226.17999267578125,5534200,V
2021-05-18,217.29168701171875,225.57000732421875,229.17999267578125,225.42999267578125,228.38999938964844,6900000,V
2021-05-19,216.34765625,224.58999633789065,224.8500061035156,221.7899932861328,222.75999450683597,9311900,V
2021-05-20,218.1298065185547,226.44000244140625,227.6000061035156,225.2400054931641,225.44000244140625,7478600,V
2021-05-21,218.4476623535156,226.7700042724609,229.30999755859372,226.5500030517578,226.8800048828125,5603900,V
2021-05-24,220.90408325195312,229.32000732421875,230.1100006103516,227.6300048828125,227.9499969482422,4040100,V
2021-05-25,220.61509704589844,229.0200042724609,230.19000244140625,228.4199981689453,229.8999938964844,4689100,V
2021-05-26,218.73666381835935,227.07000732421875,229.3500061035156,226.3800048828125,228.0500030517578,4295600,V
2021-05-27,218.5343475341797,226.8600006103516,228.4199981689453,226.3699951171875,227.75999450683597,5969600,V
2021-05-28,218.95823669433597,227.3000030517578,229.42999267578125,227.1499938964844,227.58999633789065,5779700,V
2021-06-01,218.3127593994141,226.6300048828125,230.0800018310547,226.27999877929688,229.44000244140625,5091500,V
2021-06-02,221.2315826416016,229.66000366210935,233.1100006103516,228.77999877929688,229.22000122070312,9081100,V
2021-06-03,219.7384796142578,228.1100006103516,230.38999938964844,227.7700042724609,229.0,6382400,V
2021-06-04,221.6939697265625,230.13999938964844,230.6999969482422,228.72999572753903,229.3500061035156,5085700,V
2021-06-07,222.83067321777344,231.32000732421875,234.67999267578125,230.0800018310547,232.8500061035156,5421300,V
2021-06-08,223.5338592529297,232.0500030517578,232.8500061035156,230.16000366210935,232.1499938964844,4170600,V
2021-06-09,223.7843017578125,232.30999755859372,234.8500061035156,232.1199951171875,232.5,4659000,V
2021-06-10,225.3641815185547,233.9499969482422,234.25999450683597,232.1300048828125,233.1000061035156,4452500,V
2021-06-11,226.33706665039065,234.9600067138672,235.44000244140625,233.7100067138672,234.38999938964844,5378300,V
2021-06-14,225.48936462402344,234.0800018310547,235.22000122070312,231.57000732421875,234.6999969482422,5805800,V
2021-06-15,224.4297332763672,232.97999572753903,234.8000030517578,232.6199951171875,234.44000244140625,7093800,V
2021-06-16,221.17379760742188,229.6000061035156,234.17999267578125,228.0,233.6199951171875,8905400,V
2021-06-17,223.63021850585935,232.1499938964844,233.33999633789065,229.2100067138672,229.2100067138672,6876700,V
2021-06-18,221.9541015625,230.41000366210935,232.17999267578125,229.22000122070312,230.4499969482422,8840000,V
2021-06-21,225.72059631347656,234.32000732421875,235.00999450683597,230.3999938964844,231.4499969482422,7298400,V
2021-06-22,227.2714691162109,235.92999267578125,236.08999633789065,233.2400054931641,234.3000030517578,8858400,V
2021-06-23,226.06732177734372,234.67999267578125,235.9199981689453,233.94000244140625,235.4499969482422,6814700,V
2021-06-24,227.5701141357422,236.2400054931641,238.25,235.41000366210935,237.0,4611500,V
2021-06-25,228.61045837402344,237.32000732421875,238.47999572753903,236.32000732421875,236.3999938964844,7825200,V
2021-06-28,225.4990081787109,234.08999633789065,238.3699951171875,231.8600006103516,238.0,9301700,V
2021-06-29,227.290771484375,235.9499969482422,236.5200042724609,234.1499938964844,234.57000732421875,11897700,V
2021-06-30,225.2389068603516,233.82000732421875,236.3999938964844,233.82000732421875,235.1100006103516,7797100,V
2021-07-01,226.52012634277344,235.1499938964844,236.25,234.0500030517578,234.1999969482422,5329600,V
2021-07-02,229.87237548828125,238.6300048828125,238.77999877929688,235.82000732421875,235.8300018310547,4383700,V
2021-07-06,230.8068084716797,239.6000061035156,240.6100006103516,237.2100067138672,239.5,8048700,V
2021-07-07,231.19212341308597,240.0,241.0399932861328,238.3000030517578,240.25999450683597,4366100,V
2021-07-08,227.9265289306641,236.6100006103516,237.07000732421875,234.5500030517578,236.97000122070312,6388000,V
2021-07-09,229.71829223632807,238.47000122070312,239.4499969482422,237.4199981689453,238.75999450683597,5615900,V
2021-07-12,229.14028930664065,237.8699951171875,238.50999450683597,237.2700042724609,237.5800018310547,7010700,V
2021-07-13,233.45587158203125,242.3500061035156,242.47999572753903,238.25,238.25,8079200,V
2021-07-14,236.9622802734375,245.9900054931641,246.80999755859372,242.82000732421875,243.22000122070312,8693400,V
2021-07-15,239.4283142089844,248.5500030517578,248.8000030517578,245.30999755859372,245.30999755859372,10135100,V
2021-07-16,239.0141143798828,248.1199951171875,250.4600067138672,247.5200042724609,249.9900054931641,8674500,V
2021-07-19,231.5870819091797,240.41000366210935,244.4499969482422,238.8999938964844,243.9900054931641,11474600,V
2021-07-20,233.79302978515625,242.6999969482422,244.2100067138672,239.50999450683597,240.63999938964844,7072300,V
2021-07-21,234.71780395507807,243.66000366210935,246.8999938964844,242.3000030517578,243.2899932861328,11241400,V
2021-07-22,235.18019104003903,244.13999938964844,245.3500061035156,243.1499938964844,243.77999877929688,10293600,V
2021-07-23,239.88108825683597,249.0200042724609,250.00999450683597,246.75999450683597,246.75999450683597,6766000,V
2021-07-26,241.06593322753903,250.25,250.3600006103516,247.6999969482422,249.2100067138672,4879000,V
2021-07-27,241.72097778320312,250.92999267578125,252.6699981689453,248.22000122070312,249.19000244140625,7038300,V
2021-07-28,237.87744140625,246.94000244140625,251.5,245.91000366210935,250.0500030517578,9036500,V
2021-07-29,238.82147216796875,247.9199981689453,250.3800048828125,247.1000061035156,248.1100006103516,7495300,V
2021-07-30,237.34759521484372,246.38999938964844,248.4600067138672,246.0,247.2100067138672,5804700,V
2021-08-02,230.9801788330078,239.77999877929688,247.8300018310547,238.3699951171875,246.2400054931641,9989500,V
2021-08-03,228.3888702392578,237.08999633789065,241.38999938964844,234.02999877929688,240.6300048828125,9839000,V
2021-08-04,227.9843292236328,236.6699981689453,237.5500030517578,235.0500030517578,237.0,8171800,V
2021-08-05,231.39442443847656,240.2100067138672,240.25,236.42999267578125,236.6100006103516,5337500,V
2021-08-06,232.54074096679688,241.3999938964844,242.6000061035156,239.8600006103516,240.0,4509700,V
2021-08-09,231.19212341308597,240.0,242.17999267578125,238.0500030517578,241.75,5226900,V
2021-08-10,229.33294677734372,238.07000732421875,241.33999633789065,235.55999755859372,240.50999450683597,7185700,V
2021-08-11,226.4334259033203,235.05999755859372,238.3600006103516,234.5800018310547,238.0800018310547,7375700,V
2021-08-12,223.5878143310547,231.7899932861328,234.1100006103516,231.0200042724609,233.88999938964844,9867000,V
2021-08-13,224.41737365722656,232.6499938964844,233.2700042724609,231.3999938964844,232.0,5445400,V
2021-08-16,227.03147888183597,235.3600006103516,235.47999572753903,230.1999969482422,232.2100067138672,7575900,V
2021-08-17,226.2308654785156,234.52999877929688,235.6699981689453,233.22000122070312,235.0,6850500,V
2021-08-18,223.43348693847656,231.6300048828125,234.3500061035156,231.47000122070312,233.9199981689453,4996500,V
2021-08-19,223.37559509277344,231.57000732421875,232.42999267578125,228.8999938964844,229.0399932861328,5761300,V
2021-08-20,223.1729888916016,231.3600006103516,232.16000366210935,230.3000030517578,231.8699951171875,5522200,V
2021-08-23,225.8546142578125,234.13999938964844,234.6499938964844,232.0,232.6999969482422,6342000,V
2021-08-24,225.9511260986328,234.2400054931641,236.19000244140625,233.9499969482422,235.0399932861328,5081800,V
2021-08-25,224.3594665527344,232.58999633789065,235.0,232.0800018310547,235.0,5277100,V
2021-08-26,222.3627777099609,230.5200042724609,232.6300048828125,230.1499938964844,232.1300048828125,5889100,V
2021-08-27,224.4559631347656,232.69000244140625,233.0500030517578,230.22999572753903,231.0200042724609,6369000,V
2021-08-30,223.0476226806641,231.22999572753903,233.6699981689453,229.9199981689453,232.69000244140625,6448000,V
2021-08-31,220.9929962158203,229.1000061035156,231.83999633789065,228.66000366210935,230.91000366210935,9405100,V
2021-09-01,221.9768829345703,230.1199951171875,230.77999877929688,228.7700042724609,229.1000061035156,8177600,V
2021-09-02,216.24708557128903,224.17999267578125,230.5500030517578,221.9600067138672,230.42999267578125,19708800,V
2021-09-03,217.1441650390625,225.1100006103516,227.3000030517578,223.3500061035156,224.0,11532000,V
2021-09-07,218.2631378173828,226.2700042724609,228.0,225.8600006103516,226.7400054931641,9662600,V
2021-09-08,220.9833526611328,229.08999633789065,230.22000122070312,227.0399932861328,227.3800048828125,10652600,V
2021-09-09,219.43994140625,227.4900054931641,230.0,227.1000061035156,229.30999755859372,5853000,V
2021-09-10,216.95127868652344,224.91000366210935,230.0399932861328,224.82000732421875,229.8500061035156,6715400,V
2021-09-13,216.6811981201172,224.6300048828125,227.1999969482422,223.41000366210935,225.52999877929688,6808100,V
2021-09-14,215.1377716064453,223.02999877929688,225.80999755859372,222.27999877929688,225.0,6575700,V
2021-09-15,215.8901824951172,223.80999755859372,224.83999633789065,221.3600006103516,222.5200042724609,6535800,V
2021-09-16,216.3917999267578,224.3300018310547,225.1999969482422,222.75,223.8600006103516,5928500,V
2021-09-17,213.90306091308597,221.75,223.6999969482422,219.3000030517578,222.4499969482422,13787400,V
2021-09-20,212.26321411132807,220.0500030517578,220.5,216.30999755859372,216.9600067138672,8822600,V
2021-09-21,212.3789978027344,220.1699981689453,222.1699981689453,218.97999572753903,220.75,7033600,V
2021-09-22,214.86767578125,222.75,224.1000061035156,221.1000061035156,221.3999938964844,6005900,V
2021-09-23,220.2309417724609,228.30999755859372,228.6999969482422,224.3600006103516,225.0,7952700,V
2021-09-24,223.39486694335935,231.58999633789065,231.9499969482422,228.6199951171875,228.92999267578125,6461200,V
2021-09-27,221.4752960205078,229.6000061035156,233.3300018310547,228.7700042724609,231.72000122070312,6881100,V
2021-09-28,217.5782470703125,225.55999755859372,228.8699951171875,224.0,228.8699951171875,6951400,V
2021-09-29,218.65863037109372,226.67999267578125,229.0200042724609,226.08999633789065,226.8000030517578,6432700,V
2021-09-30,214.86767578125,222.75,228.7899932861328,222.6300048828125,227.5800018310547,7128500,V
2021-10-01,222.30487060546875,230.4600067138672,231.55999755859372,223.47000122070312,224.1699981689453,7925400,V
2021-10-04,216.7776336669922,224.72999572753903,230.3300018310547,220.80999755859372,230.0,10283400,V
2021-10-05,216.3435211181641,224.27999877929688,227.3800048828125,223.9199981689453,225.47999572753903,5814000,V
2021-10-06,218.49465942382807,226.50999450683597,226.6199951171875,221.25,222.0399932861328,5420900,V
2021-10-07,222.3916473388672,230.5500030517578,231.16000366210935,228.4900054931641,228.91000366210935,6561900,V
2021-10-08,222.12158203125,230.2700042724609,232.72999572753903,230.17999267578125,231.0,3735200,V
2021-10-11,217.1441650390625,225.1100006103516,230.32000732421875,224.8699951171875,230.00999450683597,5620200,V
2021-10-12,216.12168884277344,224.0500030517578,226.22000122070312,222.9199981689453,225.55999755859372,5448200,V
2021-10-13,214.5879669189453,222.4600067138672,225.8600006103516,218.6300048828125,223.1300048828125,9076000,V
2021-10-14,217.2116851806641,225.17999267578125,225.6499938964844,223.05999755859372,224.1199951171875,5590500,V
2021-10-15,222.8161163330078,230.9900054931641,231.08999633789065,226.72999572753903,227.22000122070312,6355100,V
2021-10-18,222.4881591796875,230.6499938964844,232.75999450683597,228.13999938964844,230.17999267578125,5580200,V
2021-10-19,225.25657653808597,233.5200042724609,233.63999938964844,230.67999267578125,231.9499969482422,4409700,V
2021-10-20,223.23089599609372,231.4199981689453,233.8000030517578,231.30999755859372,233.4600067138672,5401800,V
2021-10-21,222.0926818847656,230.2400054931641,230.8300018310547,226.3000030517578,230.6999969482422,5982200,V
2021-10-22,223.0476226806641,231.22999572753903,232.82000732421875,228.7100067138672,230.2899932861328,3788000,V
2021-10-25,225.6038055419922,233.8800048828125,234.8600006103516,232.2899932861328,233.4499969482422,4938700,V
2021-10-26,223.61672973632807,231.82000732421875,236.9600067138672,231.3300018310547,235.52999877929688,7814500,V
2021-10-27,208.14434814453125,215.77999877929688,224.75,215.66000366210935,224.75,22958100,V
2021-10-28,202.4145050048828,209.83999633789065,219.9900054931641,209.00999450683597,219.25,23199400,V
2021-10-29,204.2762451171875,211.7700042724609,213.6699981689453,208.5399932861328,209.2100067138672,14329800,V
2021-11-01,204.9418182373047,212.4600067138672,215.25,211.4499969482422,213.4900054931641,13210300,V
2021-11-02,201.7393035888672,209.13999938964844,213.3500061035156,207.82000732421875,213.16000366210935,14688700,V
2021-11-03,200.7360992431641,208.1000061035156,210.1499938964844,206.72999572753903,209.69000244140625,11486700,V
2021-11-04,201.39202880859372,208.77999877929688,212.3600006103516,207.8699951171875,209.16000366210935,11368200,V
2021-11-05,209.0028533935547,216.6699981689453,217.6300048828125,211.3600006103516,211.9499969482422,14273600,V
2021-11-08,212.68771362304688,220.4900054931641,221.6100006103516,218.1499938964844,218.3699951171875,13500100,V
2021-11-09,205.83892822265625,213.38999938964844,220.41000366210935,212.9199981689453,219.69000244140625,11535000,V
2021-11-10,208.29818725585935,215.55999755859372,216.9499969482422,213.3300018310547,213.5500030517578,10063600,V
2021-11-11,203.33132934570312,210.4199981689453,216.77999877929688,210.16000366210935,216.47000122070312,13546900,V
2021-11-12,204.94503784179688,212.08999633789065,213.5800018310547,211.42999267578125,211.5,7660500,V
2021-11-15,205.1479949951172,212.3000030517578,216.3999938964844,211.80999755859372,213.6199951171875,9596900,V
2021-11-16,207.93096923828125,215.17999267578125,215.6499938964844,211.66000366210935,212.16000366210935,8719600,V
2021-11-17,198.1519012451172,205.05999755859372,207.30999755859372,199.4600067138672,205.9499969482422,38379600,V
2021-11-18,196.48016357421875,203.3300018310547,207.8699951171875,201.2700042724609,206.5,18292200,V
2021-11-19,194.0933837890625,200.8600006103516,203.5,199.8500061035156,202.0399932861328,18032600,V
2021-11-22,188.9912567138672,195.5800018310547,201.6999969482422,194.6000061035156,200.0,21185800,V
2021-11-23,191.80322265625,198.4900054931641,198.9199981689453,194.3800048828125,196.97000122070312,14742700,V
2021-11-24,196.40284729003903,203.25,203.9499969482422,197.63999938964844,198.1699981689453,12026800,V
2021-11-26,190.9915313720703,197.6499938964844,199.19000244140625,192.5500030517578,193.32000732421875,10987600,V
2021-11-29,189.6773376464844,196.2899932861328,201.25,195.3600006103516,201.0,14633500,V
2021-11-30,187.24224853515625,193.7700042724609,197.66000366210935,192.55999755859372,195.2700042724609,16023000,V
2021-12-01,183.7538604736328,190.16000366210935,196.80999755859372,190.1000061035156,196.02999877929688,13204900,V
2021-12-02,191.6099395751953,198.2899932861328,199.44000244140625,191.8500061035156,192.0,13976300,V
2021-12-03,189.7063140869141,196.32000732421875,198.47000122070312,194.0399932861328,198.2700042724609,10660500,V
2021-12-06,195.85208129882807,202.67999267578125,204.22000122070312,197.7400054931641,198.7700042724609,10722100,V
2021-12-07,200.3841094970703,207.3699951171875,207.94000244140625,205.88999938964844,206.0,11897200,V
2021-12-08,201.9495086669922,208.9900054931641,209.47999572753903,205.7100067138672,207.66000366210935,11749200,V
2021-12-09,204.26866149902344,211.38999938964844,212.1999969482422,207.1699981689453,208.5200042724609,10176800,V
2021-12-10,206.2109375,213.3999938964844,214.25,210.8600006103516,211.8999938964844,8882700,V
2021-12-13,203.9110870361328,211.0200042724609,213.32000732421875,209.97999572753903,212.4499969482422,8844300,V
2021-12-14,202.90614318847656,209.97999572753903,213.3699951171875,208.4499969482422,210.72999572753903,9832300,V
2021-12-15,205.1576232910156,212.30999755859372,212.4900054931641,207.8600006103516,209.3999938964844,10892500,V
2021-12-16,207.14825439453125,214.3699951171875,216.2700042724609,211.6100006103516,215.2899932861328,8548400,V
2021-12-17,204.74215698242188,211.8800048828125,213.2100067138672,207.7899932861328,212.8000030517578,11578400,V
2021-12-20,201.70794677734372,208.7400054931641,209.7700042724609,206.8600006103516,209.08999633789065,9434400,V
2021-12-21,208.124267578125,215.3800048828125,216.16000366210935,210.3600006103516,210.6100006103516,6993700,V
2021-12-22,210.6173095703125,217.9600067138672,218.94000244140625,213.8500061035156,213.8500061035156,6003400,V
2021-12-23,209.32244873046875,216.6199951171875,218.5200042724609,216.6199951171875,218.44000244140625,4798200,V
2021-12-27,210.29844665527344,217.6300048828125,218.1199951171875,214.8800048828125,217.67999267578125,4818400,V
2021-12-28,210.70428466796875,218.0500030517578,219.72999572753903,215.5800018310547,216.00999450683597,4279800,V
2021-12-29,210.8202667236328,218.1699981689453,218.94000244140625,217.3300018310547,217.75999450683597,3223100,V
2021-12-30,210.5303497314453,217.8699951171875,219.1499938964844,217.1499938964844,217.97000122070312,3812800,V
2021-12-31,209.4094696044922,216.7100067138672,217.97999572753903,215.4900054931641,216.80999755859372,4723300,V
2022-01-03,213.97042846679688,221.42999267578125,222.05999755859372,217.00999450683597,217.5200042724609,7694500,V
2022-01-04,214.9657745361328,222.4600067138672,226.7899932861328,221.80999755859372,222.0,10629300,V
2022-01-05,212.58859252929688,220.0,225.2700042724609,219.9199981689453,222.63999938964844,9594600,V
2022-01-06,212.34701538085935,219.75,221.91000366210935,217.5500030517578,217.8000030517578,7877500,V
2022-01-07,209.6510162353516,216.9600067138672,220.1999969482422,215.63999938964844,217.30999755859372,10702100,V
2022-01-10,204.82913208007807,211.97000122070312,214.1999969482422,206.5,213.97999572753903,11978600,V
2022-01-11,207.1578826904297,214.3800048828125,214.9499969482422,208.7400054931641,211.4199981689453,8803100,V
2022-01-12,208.44314575195312,215.7100067138672,217.5800018310547,213.80999755859372,214.47999572753903,6923300,V
2022-01-13,207.75704956054688,215.0,220.47999572753903,214.66000366210935,216.8500061035156,8867700,V
2022-01-14,207.4381561279297,214.6699981689453,218.25,213.7100067138672,214.1699981689453,8838100,V
2022-01-18,208.44314575195312,215.7100067138672,216.91000366210935,214.3300018310547,215.8800048828125,9099300,V
2022-01-19,207.44781494140625,214.67999267578125,218.22999572753903,212.1100006103516,213.0,9399800,V
2022-01-20,207.12893676757807,214.3500061035156,219.6000061035156,213.94000244140625,214.72000122070312,8532700,V
2022-01-21,198.9925537109375,205.92999267578125,215.6000061035156,205.82000732421875,215.4600067138672,16200200,V
2022-01-24,195.05001831054688,201.8500061035156,202.72000122070312,195.6499938964844,202.17999267578125,16054000,V
2022-01-25,195.19497680664065,202.0,205.3800048828125,196.9900054931641,199.6199951171875,12125500,V
2022-01-26,198.9346160888672,205.8699951171875,210.8600006103516,203.6699981689453,204.27999877929688,10817600,V
2022-01-27,199.2051696777344,206.1499938964844,210.9600067138672,205.8500061035156,209.5,12009800,V
2022-01-28,220.31912231445312,228.0,228.1199951171875,216.1000061035156,220.63999938964844,26425300,V
2022-01-31,218.5507354736328,226.1699981689453,226.3800048828125,222.0500030517578,225.5500030517578,12380600,V
2022-02-01,224.53219604492188,232.3600006103516,234.6100006103516,226.4199981689453,226.8999938964844,12247200,V
2022-02-02,227.4891357421875,235.4199981689453,235.8500061035156,230.00999450683597,231.3000030517578,10590500,V
2022-02-03,223.7398376464844,231.5399932861328,233.4900054931641,230.5500030517578,233.0399932861328,9968000,V
2022-02-04,220.69595336914065,228.38999938964844,230.22000122070312,224.9499969482422,228.5,10848100,V
2022-02-07,219.5074005126953,227.16000366210935,229.9199981689453,226.00999450683597,228.0,5984500,V
2022-02-08,220.26109313964844,227.94000244140625,228.5,224.75,226.25999450683597,7542000,V
2022-02-09,223.0923614501953,230.8699951171875,233.1499938964844,230.1199951171875,230.1300048828125,7772800,V
2022-02-10,218.3449249267578,225.58999633789065,229.9499969482422,224.8699951171875,228.02999877929688,6794600,V
2022-02-11,217.47384643554688,224.69000244140625,229.1000061035156,223.5399932861328,227.25,7535200,V
2022-02-14,218.1029357910156,225.33999633789065,227.25999450683597,222.80999755859372,223.2899932861328,8280800,V
2022-02-15,220.50331115722656,227.82000732421875,229.2899932861328,224.91000366210935,227.2700042724609,9461700,V
2022-02-16,221.47120666503903,228.82000732421875,229.8800048828125,225.6000061035156,227.5,9561300,V
2022-02-17,217.3963928222656,224.6100006103516,228.80999755859372,224.1699981689453,228.3999938964844,8131200,V
2022-02-18,215.53810119628903,222.69000244140625,225.7400054931641,221.83999633789065,224.6000061035156,8121200,V
2022-02-22,214.2120819091797,221.32000732421875,224.33999633789065,219.9199981689453,221.0200042724609,9928800,V
2022-02-23,209.0145263671875,215.9499969482422,224.27999877929688,215.4199981689453,222.83999633789065,8669900,V
2022-02-24,210.32118225097656,217.3000030517578,217.8600006103516,201.4499969482422,203.3699951171875,13463400,V
2022-02-25,212.2279052734375,219.2700042724609,220.67999267578125,214.25,217.2899932861328,8463600,V
2022-02-28,209.17904663085935,216.1199951171875,218.6499938964844,213.2400054931641,216.0,8409400,V
2022-03-01,202.2587127685547,208.97000122070312,215.1499938964844,207.27999877929688,214.47999572753903,9317800,V
2022-03-02,201.784423828125,208.47999572753903,210.5399932861328,206.19000244140625,206.8999938964844,8865700,V
2022-03-03,200.5746307373047,207.22999572753903,211.5,206.55999755859372,210.5500030517578,8610000,V
2022-03-04,193.85745239257807,200.2899932861328,206.3699951171875,196.8600006103516,205.0,10912300,V
2022-03-07,184.575439453125,190.6999969482422,200.17999267578125,190.0500030517578,199.83999633789065,13412400,V
2022-03-08,185.5530242919922,191.7100067138672,196.4199981689453,186.6699981689453,190.00999450683597,11070900,V
2022-03-09,193.344482421875,199.75999450683597,200.5,195.2400054931641,196.5,8457600,V
2022-03-10,191.61196899414065,197.97000122070312,199.94000244140625,196.3000030517578,196.8999938964844,7061600,V
2022-03-11,190.39244079589844,196.7100067138672,200.83999633789065,196.4600067138672,200.75,5432100,V
2022-03-14,193.89620971679688,200.3300018310547,204.42999267578125,198.16000366210935,198.4199981689453,7994700,V
2022-03-15,199.5196075439453,206.13999938964844,206.41000366210935,201.3999938964844,202.08999633789065,8277700,V
2022-03-16,205.0655670166016,211.8699951171875,213.6699981689453,207.0,210.0,9232300,V
2022-03-17,206.5947723388672,213.4499969482422,213.5399932861328,208.72000122070312,209.92999267578125,6668500,V
2022-03-18,212.07305908203125,219.1100006103516,219.25999450683597,210.2899932861328,211.6999969482422,14620800,V
2022-03-21,210.06954956054688,217.0399932861328,218.05999755859372,214.5500030517578,216.33999633789065,6101500,V
2022-03-22,211.4535980224609,218.47000122070312,219.57000732421875,217.17999267578125,217.83999633789065,6259900,V
2022-03-23,207.7853240966797,214.67999267578125,217.2899932861328,214.1999969482422,215.3000030517578,6008000,V
2022-03-24,210.33087158203125,217.30999755859372,217.66000366210935,214.0,214.9900054931641,5487000,V
2022-03-25,211.41485595703125,218.42999267578125,218.92999267578125,215.69000244140625,218.4199981689453,5051400,V
2022-03-28,213.67974853515625,220.7700042724609,220.97999572753903,217.50999450683597,218.5,4316800,V
2022-03-29,220.79367065429688,228.1199951171875,228.80999755859372,223.77999877929688,224.83999633789065,8032500,V
2022-03-30,216.75759887695312,223.9499969482422,226.16000366210935,222.72999572753903,225.83999633789065,7084000,V
2022-03-31,214.64761352539065,221.7700042724609,225.9199981689453,220.44000244140625,223.91000366210935,10759500,V
2022-04-01,219.09017944335935,226.3600006103516,226.6300048828125,222.22999572753903,223.0800018310547,6559600,V
2022-04-04,220.4258728027344,227.7400054931641,229.2400054931641,224.9600067138672,225.75999450683597,8521200,V
2022-04-05,218.8289031982422,226.08999633789065,228.9900054931641,225.30999755859372,226.8300018310547,4658000,V
2022-04-06,211.9762725830078,219.00999450683597,222.8699951171875,218.6199951171875,222.77999877929688,7430000,V
2022-04-07,209.2080993652344,216.1499938964844,218.67999267578125,213.67999267578125,218.30999755859372,6995100,V
2022-04-08,210.01144409179688,216.97999572753903,219.41000366210935,213.0800018310547,214.80999755859372,5438600,V
2022-04-11,207.85304260253903,214.75,217.3000030517578,213.41000366210935,215.25,6942700,V
2022-04-12,204.6106414794922,211.3999938964844,216.9900054931641,210.6999969482422,216.5,7446600,V
2022-04-13,206.42063903808597,213.2700042724609,213.8500061035156,207.1699981689453,210.42999267578125,8052900,V
2022-04-14,205.95599365234372,212.7899932861328,215.9499969482422,212.52999877929688,214.2700042724609,8191600,V
2022-04-18,206.3238067626953,213.1699981689453,215.8300018310547,211.5200042724609,211.6699981689453,4744400,V
2022-04-19,208.7725372314453,215.6999969482422,216.50999450683597,212.44000244140625,213.1000061035156,5028800,V
2022-04-20,210.79542541503903,217.7899932861328,220.82000732421875,217.38999938964844,218.66000366210935,7178300,V
2022-04-21,209.4984588623047,216.4499969482422,223.9199981689453,215.3500061035156,219.50999450683597,8850300,V
2022-04-22,201.48440551757807,208.1699981689453,216.55999755859372,207.9499969482422,216.2400054931641,6201100,V
2022-04-25,203.20721435546875,209.9499969482422,210.52999877929688,205.3300018310547,206.3500061035156,6839400,V
2022-04-26,194.64146423339844,201.1000061035156,208.55999755859372,201.1000061035156,206.97999572753903,8155300,V
2022-04-27,207.2336578369141,214.1100006103516,221.8000030517578,213.0500030517578,217.3699951171875,15955800,V
2022-04-28,213.57327270507807,220.66000366210935,224.92999267578125,219.2700042724609,220.3999938964844,10799100,V
2022-04-29,206.28512573242188,213.1300048828125,221.1999969482422,212.3500061035156,218.6199951171875,7965000,V
2022-05-02,204.73648071289065,211.52999877929688,212.13999938964844,206.9600067138672,211.7700042724609,8803700,V
2022-05-03,201.8618621826172,208.55999755859372,213.6100006103516,206.2700042724609,213.6100006103516,6616900,V
2022-05-04,207.6304626464844,214.5200042724609,214.8000030517578,205.3300018310547,209.3500061035156,7191100,V
2022-05-05,198.6485290527344,205.2400054931641,214.5800018310547,203.07000732421875,212.2700042724609,7749600,V
2022-05-06,196.30621337890625,202.82000732421875,205.72000122070312,200.22000122070312,203.75,8825300,V
2022-05-09,186.80160522460935,193.0,200.75,192.0800018310547,200.0500030517578,10314100,V
2022-05-10,187.36297607421875,193.5800018310547,197.75,190.97000122070312,196.7100067138672,11016500,V
2022-05-11,190.4021148681641,196.72000122070312,198.32000732421875,191.3999938964844,193.4900054931641,9427300,V
2022-05-12,188.0989990234375,193.97000122070312,196.05999755859372,189.9499969482422,194.52999877929688,9308600,V
2022-05-13,193.1997985839844,199.22999572753903,200.5399932861328,196.5,197.0,6684500,V
2022-05-16,191.82278442382807,197.80999755859372,199.94000244140625,195.8800048828125,197.32000732421875,5161300,V
2022-05-17,197.82540893554688,204.0,204.8000030517578,200.1499938964844,202.8500061035156,7265600,V
2022-05-18,193.93682861328125,199.9900054931641,205.4600067138672,199.1300048828125,202.82000732421875,8748200,V
2022-05-19,191.3960723876953,197.3699951171875,200.4199981689453,193.30999755859372,196.3500061035156,9012400,V
2022-05-20,193.005859375,199.02999877929688,201.66000366210935,194.0200042724609,199.6699981689453,6966600,V
2022-05-23,201.27769470214844,207.55999755859372,207.9600067138672,200.7700042724609,200.8800048828125,12187400,V
2022-05-24,196.49688720703125,202.6300048828125,204.6699981689453,199.02999877929688,203.91000366210935,7458500,V
2022-05-25,197.67027282714844,203.83999633789065,204.9499969482422,200.47000122070312,200.58999633789065,5457200,V
2022-05-26,202.2377014160156,208.5500030517578,209.7400054931641,204.6699981689453,205.1100006103516,9212300,V
2022-05-27,206.4366607666016,212.8800048828125,213.22999572753903,209.63999938964844,210.0,4897200,V
2022-05-31,205.74815368652344,212.1699981689453,214.3500061035156,209.1100006103516,210.3800048828125,9586400,V
2022-06-01,203.57595825195312,209.92999267578125,214.1100006103516,208.82000732421875,212.0500030517578,5246100,V
2022-06-02,208.5410003662109,215.0500030517578,215.25,211.0800018310547,211.88999938964844,5337200,V
2022-06-03,206.213623046875,212.6499938964844,214.2100067138672,211.2700042724609,212.9499969482422,4352500,V
2022-06-06,206.4948272705078,212.94000244140625,217.5800018310547,212.08999633789065,215.4499969482422,3965100,V
2022-06-07,208.00762939453125,214.5,214.97000122070312,210.72000122070312,211.1199951171875,4493300,V
2022-06-08,207.03787231445312,213.5,215.57000732421875,212.8300018310547,213.75999450683597,3646300,V
2022-06-09,199.87158203125,206.1100006103516,213.7100067138672,206.0200042724609,212.58999633789065,5138600,V
2022-06-10,193.4713287353516,199.50999450683597,203.4199981689453,199.17999267578125,201.6499938964844,5162500,V
2022-06-13,186.44076538085935,192.25999450683597,195.88999938964844,191.0800018310547,192.9900054931641,7119200,V
2022-06-14,187.66262817382807,193.5200042724609,194.33999633789065,191.75,192.72000122070312,6441200,V
2022-06-15,190.2227325439453,196.16000366210935,198.8300018310547,192.22999572753903,195.97999572753903,6490000,V
2022-06-16,183.3279571533203,189.0500030517578,191.8699951171875,187.52999877929688,191.41000366210935,9887200,V
2022-06-17,184.2588806152344,190.00999450683597,191.30999755859372,185.91000366210935,186.92999267578125,15089300,V
2022-06-21,188.50631713867188,194.38999938964844,196.72999572753903,193.72999572753903,195.7100067138672,6241600,V
2022-06-22,187.9535369873047,193.82000732421875,196.38999938964844,191.02999877929688,191.25,5138500,V
2022-06-23,190.68817138671875,196.63999938964844,197.4600067138672,193.4499969482422,196.13999938964844,4752800,V
2022-06-24,199.2896881103516,205.50999450683597,205.63999938964844,197.50999450683597,197.72999572753903,7754800,V
2022-06-27,197.39874267578125,203.55999755859372,207.08999633789065,202.6100006103516,205.75,6121200,V
2022-06-28,192.12339782714844,198.1199951171875,206.7899932861328,197.5,204.0,4354200,V
2022-06-29,193.46160888671875,199.5,200.63999938964844,197.32000732421875,197.32000732421875,4324600,V
2022-06-30,190.93063354492188,196.88999938964844,198.8500061035156,192.8500061035156,195.3699951171875,7045200,V
2022-07-01,193.15130615234372,199.17999267578125,199.8000030517578,194.7100067138672,196.7899932861328,4131800,V
2022-07-05,194.47018432617188,200.5399932861328,200.57000732421875,194.13999938964844,196.22999572753903,4110200,V
2022-07-06,195.0325927734375,201.1199951171875,202.50999450683597,198.6699981689453,200.0,4111200,V
2022-07-07,196.66177368164065,202.8000030517578,203.42999267578125,200.0399932861328,202.5399932861328,4650700,V
2022-07-08,197.4084625244141,203.57000732421875,204.1000061035156,200.4600067138672,202.32000732421875,3621800,V
2022-07-11,198.85333251953125,205.05999755859372,206.7400054931641,202.0,202.0,5353600,V
2022-07-12,198.6205902099609,204.82000732421875,208.1199951171875,202.75999450683597,203.25,6779500,V
2022-07-13,197.97088623046875,204.1499938964844,205.57000732421875,199.5,200.42999267578125,7597300,V
2022-07-14,199.67759704589844,205.91000366210935,206.0800018310547,197.97999572753903,200.0,5605500,V
2022-07-15,203.6826019287109,210.0399932861328,211.7100067138672,207.17999267578125,209.3699951171875,7245700,V
2022-07-18,200.93826293945312,207.2100067138672,212.91000366210935,206.63999938964844,211.5,4648900,V
2022-07-19,207.1930084228516,213.66000366210935,214.1100006103516,207.8999938964844,208.22000122070312,4927100,V
2022-07-20,206.91180419921875,213.3699951171875,214.1300048828125,211.2100067138672,212.0,4460300,V
2022-07-21,209.64645385742188,216.19000244140625,216.8999938964844,212.72999572753903,213.1499938964844,4801300,V
2022-07-22,207.23182678222656,213.6999969482422,218.07000732421875,212.1199951171875,217.92999267578125,5071500,V
2022-07-25,207.78456115722656,214.2700042724609,214.8000030517578,211.6199951171875,214.5800018310547,4357200,V
2022-07-26,206.05848693847656,212.4900054931641,215.1499938964844,211.75,213.8500061035156,6141000,V
2022-07-27,204.0995635986328,210.47000122070312,216.8500061035156,201.1999969482422,210.7700042724609,17432200,V
2022-07-28,204.9529571533203,211.3500061035156,212.72000122070312,207.9199981689453,210.63999938964844,7477100,V
2022-07-29,205.68995666503903,212.1100006103516,214.16000366210935,209.8300018310547,212.0,6059700,V
2022-08-01,204.96267700195312,211.3600006103516,213.9900054931641,207.55999755859372,208.4499969482422,8028400,V
2022-08-02,200.0170135498047,206.25999450683597,208.83999633789065,203.92999267578125,207.8000030517578,9939400,V
2022-08-03,202.16981506347656,208.47999572753903,210.3300018310547,206.8800048828125,207.9900054931641,9520100,V
2022-08-04,207.00881958007807,213.47000122070312,214.8800048828125,208.5500030517578,210.52999877929688,6789700,V
2022-08-05,209.33615112304688,215.8699951171875,215.9499969482422,210.5,210.7100067138672,5553700,V
2022-08-08,206.8633575439453,213.32000732421875,216.6300048828125,212.0500030517578,215.22999572753903,4063400,V
2022-08-09,203.8959503173828,210.25999450683597,213.4499969482422,209.75,212.0,4596800,V
2022-08-10,205.68028259277344,212.1000061035156,214.83999633789065,211.30999755859372,214.8300018310547,5746400,V
2022-08-11,205.05368041992188,211.0800018310547,213.5,210.58999633789065,213.2899932861328,6639600,V
2022-08-12,205.29653930664065,211.3300018310547,213.22000122070312,210.1000061035156,213.0,6443700,V
2022-08-15,210.24122619628903,216.4199981689453,216.7400054931641,210.3699951171875,210.3699951171875,5290600,V
2022-08-16,210.94065856933597,217.13999938964844,217.6100006103516,212.1300048828125,214.5500030517578,6564400,V
2022-08-17,208.39547729492188,214.5200042724609,216.17999267578125,212.75,215.0,4902500,V
2022-08-18,209.10464477539065,215.25,216.0,212.42999267578125,213.8699951171875,4516400,V
2022-08-19,206.7440185546875,212.82000732421875,215.22999572753903,212.38999938964844,214.1100006103516,4178800,V
2022-08-22,202.65419006347656,208.6100006103516,211.25,208.1999969482422,209.94000244140625,5139500,V
2022-08-23,200.89584350585935,206.8000030517578,209.3000030517578,206.52999877929688,208.0,3525500,V
2022-08-24,200.76956176757807,206.6699981689453,208.3500061035156,205.67999267578125,206.6300048828125,4230800,V
2022-08-25,203.8296661376953,209.82000732421875,209.91000366210935,206.5,207.38999938964844,4495000,V
2022-08-26,197.09754943847656,202.88999938964844,210.25999450683597,202.6999969482422,209.7700042724609,5060200,V
2022-08-29,196.55349731445312,202.3300018310547,203.9600067138672,200.6199951171875,201.25,4476200,V
2022-08-30,195.630615234375,201.3800048828125,204.41000366210935,200.2100067138672,203.9199981689453,3918200,V
2022-08-31,193.03683471679688,198.7100067138672,203.1699981689453,198.63999938964844,201.0,6559000,V
2022-09-01,194.4163360595703,200.1300048828125,200.42999267578125,196.66000366210935,198.72000122070312,5608300,V
2022-09-02,192.11398315429688,197.75999450683597,202.47999572753903,196.8500061035156,202.44000244140625,4508100,V
2022-09-06,192.9688415527344,198.63999938964844,200.0399932861328,196.3999938964844,197.8999938964844,4547800,V
2022-09-07,194.6980133056641,200.4199981689453,201.13999938964844,197.22000122070312,198.7100067138672,4098300,V
2022-09-08,194.97976684570312,200.7100067138672,201.1100006103516,196.9600067138672,197.3999938964844,4377600,V
2022-09-09,199.341552734375,205.1999969482422,206.3999938964844,201.3500061035156,202.07000732421875,4885600,V
2022-09-12,200.73074340820312,206.6300048828125,207.19000244140625,204.9499969482422,206.5,3812300,V
2022-09-13,193.96945190429688,199.6699981689453,203.47000122070312,198.8699951171875,202.0500030517578,5217900,V
2022-09-14,193.7168884277344,199.41000366210935,200.8800048828125,198.05999755859372,200.0,4632800,V
2022-09-15,189.7921905517578,195.3699951171875,200.30999755859372,194.52999877929688,198.08999633789065,6099300,V
2022-09-16,187.7812957763672,193.3000030517578,193.82000732421875,188.22000122070312,190.22000122070312,9398200,V
2022-09-19,187.61618041992188,193.1300048828125,193.9900054931641,190.7100067138672,191.58999633789065,8133600,V
2022-09-20,186.58644104003903,192.07000732421875,193.02999877929688,190.2899932861328,191.1000061035156,5292500,V
2022-09-21,181.6806182861328,187.0200042724609,193.08999633789065,187.0,192.52999877929688,6705900,V
2022-09-22,180.48573303222656,185.7899932861328,187.2100067138672,184.66000366210935,186.3500061035156,6604700,V
2022-09-23,178.7079315185547,183.9600067138672,184.5800018310547,182.22999572753903,183.47000122070312,10755800,V
2022-09-26,175.4341583251953,180.58999633789065,184.5,179.89999389648438,183.0399932861328,9914600,V
2022-09-27,172.7918243408203,177.8699951171875,184.8500061035156,177.02000427246094,182.50999450683597,9799600,V
2022-09-28,174.06443786621094,179.17999267578125,180.10000610351562,174.8300018310547,177.25999450683594,9751000,V
2022-09-29,174.9192657470703,180.05999755859375,182.2400054931641,178.72999572753906,178.8300018310547,9105200,V
2022-09-30,172.57809448242188,177.64999389648438,182.9199981689453,177.60000610351562,180.05999755859375,9472300,V
2022-10-03,176.46388244628906,181.6499938964844,183.3600006103516,178.14999389648438,179.33999633789062,8842300,V
2022-10-04,180.3497314453125,185.6499938964844,186.2100067138672,183.07000732421875,185.0500030517578,7081400,V
2022-10-05,182.31202697753903,187.6699981689453,188.82000732421875,182.3600006103516,183.33999633789065,6119900,V
2022-10-06,180.29139709472656,185.58999633789065,188.0500030517578,185.25,186.6499938964844,5163000,V
2022-10-07,178.5816650390625,183.8300018310547,184.6100006103516,181.92999267578125,183.4499969482422,5610300,V
2022-10-10,176.9788055419922,182.17999267578125,184.77999877929688,180.8999938964844,184.1300048828125,4743800,V
2022-10-11,174.02557373046875,179.13999938964844,181.63999938964844,178.19000244140625,180.3699951171875,6294500,V
2022-10-12,173.1512908935547,178.24000549316406,180.58999633789065,178.22000122070312,179.08999633789062,4884300,V
2022-10-13,179.3879852294922,184.66000366210935,185.3699951171875,174.60000610351562,175.0,8426400,V
2022-10-14,177.4062042236328,182.6199951171875,187.1300048828125,182.07000732421875,186.7899932861328,6449400,V
2022-10-17,179.9611358642578,185.25,188.57000732421875,182.8500061035156,186.0,13952100,V
2022-10-18,181.82632446289065,187.1699981689453,190.19000244140625,185.7400054931641,189.4900054931641,5209200,V
2022-10-19,181.08804321289065,186.41000366210935,187.63999938964844,184.75999450683597,185.4900054931641,4927000,V
2022-10-20,181.8749084472656,187.22000122070312,190.97999572753903,186.42999267578125,186.4600067138672,5706700,V
2022-10-21,184.93492126464844,190.3699951171875,190.9499969482422,185.0500030517578,185.8000030517578,7582500,V
2022-10-24,185.2652740478516,190.7100067138672,193.1300048828125,189.1000061035156,191.41000366210935,7299200,V
2022-10-25,188.8304748535156,194.3800048828125,195.22999572753903,190.72000122070312,190.8699951171875,11907200,V
2022-10-26,197.52493286132807,203.3300018310547,206.3699951171875,196.5,196.5800018310547,15450000,V
2022-10-27,198.45753479003903,204.2899932861328,206.32000732421875,201.58999633789065,203.32000732421875,7946700,V
2022-10-28,203.3633728027344,209.33999633789065,211.5200042724609,203.30999755859372,205.0,8455600,V
2022-10-31,201.2455902099609,207.16000366210935,209.6199951171875,206.1999969482422,208.9199981689453,8674100,V
2022-11-01,201.02215576171875,206.92999267578125,209.97000122070312,205.3300018310547,208.91000366210935,5919500,V
2022-11-02,195.2128753662109,200.9499969482422,207.0,200.5800018310547,205.75999450683597,6985600,V
2022-11-03,189.1898956298828,194.75,198.8500061035156,194.17999267578125,198.27999877929688,8236200,V
2022-11-04,191.35623168945312,196.97999572753903,201.4499969482422,195.33999633789065,197.0,9680100,V
2022-11-07,194.38717651367188,200.1000061035156,200.44000244140625,197.1699981689453,198.32000732421875,7821300,V
2022-11-08,196.0191345214844,201.77999877929688,204.1199951171875,199.7400054931641,201.66000366210935,6943700,V
2022-11-09,188.8143768310547,193.92999267578125,201.3300018310547,193.3300018310547,200.6999969482422,7320200,V
2022-11-10,200.14735412597656,205.57000732421875,205.75999450683597,200.0200042724609,203.08999633789065,8048900,V
2022-11-11,199.5924072265625,205.0,206.42999267578125,202.1499938964844,206.0,9601000,V
2022-11-14,201.4033050537109,206.8600006103516,209.1699981689453,203.2100067138672,203.5,5796100,V
2022-11-15,204.4507751464844,209.9900054931641,213.72999572753903,207.50999450683597,209.9900054931641,7316100,V
2022-11-16,204.59678649902344,210.13999938964844,210.88999938964844,208.22000122070312,208.5800018310547,6125300,V
2022-11-17,205.4243927001953,210.9900054931641,211.27999877929688,207.32000732421875,207.9600067138672,5385600,V
2022-11-18,205.2393951416016,210.8000030517578,214.1699981689453,209.7400054931641,213.1699981689453,8028500,V
2022-11-21,200.8775634765625,206.32000732421875,210.5500030517578,205.88999938964844,210.3000030517578,10450900,V
2022-11-22,204.78179931640625,210.3300018310547,210.47999572753903,205.3500061035156,207.5399932861328,5273100,V
2022-11-23,206.1448516845703,211.72999572753903,212.8300018310547,209.9199981689453,210.0,3807300,V
2022-11-25,208.1505279541016,213.7899932861328,214.0,211.38999938964844,211.7100067138672,1993500,V
2022-11-28,205.6872711181641,211.25999450683597,214.47000122070312,210.6499938964844,212.25999450683597,10229400,V
2022-11-29,203.54525756835935,209.05999755859372,210.1499938964844,207.3500061035156,209.3500061035156,8986900,V
2022-11-30,211.2758331298828,217.0,217.0,208.00999450683597,208.22000122070312,13918100,V
2022-12-01,211.2758331298828,217.0,218.6499938964844,215.3000030517578,217.0,11261500,V
2022-12-02,211.91845703125,217.66000366210935,218.47999572753903,214.2400054931641,215.72999572753903,5132800,V
2022-12-05,208.04339599609372,213.67999267578125,216.91000366210935,213.0500030517578,215.6499938964844,9006300,V
2022-12-06,203.5647735595703,209.0800018310547,212.1300048828125,207.63999938964844,212.0,5986000,V
2022-12-07,202.3282623291016,207.80999755859372,209.0200042724609,205.1300048828125,208.8000030517578,7923800,V
2022-12-08,203.58425903320312,209.1000061035156,210.3000030517578,207.75,209.50999450683597,4896500,V
2022-12-09,203.19479370117188,208.6999969482422,210.5200042724609,207.5200042724609,207.91000366210935,4928400,V
2022-12-12,208.92942810058597,214.58999633789065,214.82000732421875,209.47000122070312,210.0,5941700,V
2022-12-13,207.4203186035156,213.0399932861328,219.97999572753903,212.6199951171875,219.5399932861328,14585000,V
2022-12-14,207.69293212890625,213.32000732421875,216.27999877929688,211.6300048828125,212.8500061035156,7001700,V
2022-12-15,202.42562866210935,207.91000366210935,211.82000732421875,206.82000732421875,209.6000061035156,10831800,V
2022-12-16,201.4325408935547,206.88999938964844,208.3999938964844,205.3000030517578,207.4900054931641,12472900,V
2022-12-19,199.4171142578125,204.82000732421875,207.47000122070312,203.9499969482422,206.6300048828125,4893600,V
2022-12-20,199.94288635253903,205.3600006103516,206.52999877929688,203.5500030517578,203.8800048828125,5024900,V
2022-12-21,201.3546142578125,206.80999755859372,207.9600067138672,205.5800018310547,206.57000732421875,4086900,V
2022-12-22,199.6508026123047,205.05999755859372,206.6499938964844,202.1300048828125,205.75,5690300,V
2022-12-23,200.40049743652344,205.8300018310547,206.2400054931641,203.5200042724609,204.1300048828125,3246000,V
2022-12-27,200.8483428955078,206.2899932861328,206.8800048828125,204.6000061035156,205.9199981689453,2904900,V
2022-12-28,199.5826568603516,204.9900054931641,208.52999877929688,204.8000030517578,206.67999267578125,3139200,V
2022-12-29,202.57167053222656,208.05999755859372,208.52999877929688,205.5,205.9499969482422,3675500,V
2022-12-30,202.2795562744141,207.75999450683597,208.0399932861328,205.6999969482422,206.30999755859372,4159400,V
2023-01-03,201.9193420410156,207.38999938964844,212.3300018310547,206.16000366210935,209.27999877929688,4202800,V
2023-01-04,207.0016632080078,212.6100006103516,213.1999969482422,209.6199951171875,209.6199951171875,6606200,V
2023-01-05,205.54122924804688,211.1100006103516,214.16000366210935,210.4600067138672,213.8000030517578,5246000,V
2023-01-06,212.00607299804688,217.75,218.13999938964844,213.08999633789065,214.0,6829700,V
2023-01-09,212.8336639404297,218.6000061035156,222.2100067138672,218.3500061035156,219.07000732421875,6294500,V
2023-01-10,215.25796508789065,221.08999633789065,222.38999938964844,218.17999267578125,218.9900054931641,10857000,V
2023-01-11,216.24131774902344,222.1000061035156,222.17999267578125,219.6999969482422,221.2899932861328,5408200,V
2023-01-12,217.7212371826172,223.6199951171875,223.80999755859372,220.6100006103516,222.1000061035156,4264400,V
2023-01-13,217.17599487304688,223.05999755859372,223.75999450683597,220.13999938964844,221.91000366210935,4283200,V
2023-01-17,217.11756896972656,223.0,224.3999938964844,222.3699951171875,222.3800048828125,6101100,V
2023-01-18,213.67095947265625,219.4600067138672,224.9900054931641,219.44000244140625,224.0800018310547,6558000,V
2023-01-19,214.59591674804688,220.41000366210935,221.5200042724609,217.5,218.1000061035156,4853100,V
2023-01-20,218.39300537109372,224.30999755859372,224.42999267578125,220.41000366210935,221.13999938964844,5211000,V
2023-01-23,218.2664337158203,224.17999267578125,226.1999969482422,223.1499938964844,224.6000061035156,5501500,V
2023-01-24,217.98406982421875,223.88999938964844,230.0,216.6300048828125,222.0200042724609,5274900,V
2023-01-25,218.96746826171875,224.8999938964844,224.97000122070312,221.1699981689453,221.6199951171875,4729600,V
2023-01-26,218.78250122070312,224.7100067138672,227.0800018310547,223.6699981689453,226.0,7043400,V
2023-01-27,225.33497619628903,231.44000244140625,232.83999633789065,227.25,228.0,11382600,V
2023-01-30,223.0566864013672,229.1000061035156,230.4199981689453,227.92999267578125,230.1999969482422,5677400,V
2023-01-31,224.13739013671875,230.2100067138672,230.8000030517578,228.4499969482422,228.80999755859372,11294200,V
2023-02-01,224.8091735839844,230.8999938964844,232.66000366210935,227.8000030517578,229.3699951171875,5792700,V
2023-02-02,223.5045166015625,229.55999755859372,234.3000030517578,228.3699951171875,233.9600067138672,7190000,V
2023-02-03,224.0594940185547,230.1300048828125,230.8600006103516,227.63999938964844,228.69000244140625,5243600,V
2023-02-06,223.38771057128903,229.44000244140625,230.25999450683597,228.0399932861328,228.6999969482422,3402400,V
2023-02-07,225.21812438964844,231.32000732421875,232.1300048828125,227.9499969482422,228.0200042724609,4042600,V
2023-02-08,224.1276397705078,230.1999969482422,231.8600006103516,229.9900054931641,230.33999633789065,4978600,V
2023-02-09,223.7374267578125,229.3500061035156,232.47999572753903,229.1300048828125,232.41000366210935,5238400,V
2023-02-10,221.6400604248047,227.1999969482422,229.91000366210935,226.16000366210935,228.9600067138672,4509700,V
2023-02-13,223.27896118164065,228.8800048828125,229.8300018310547,226.2700042724609,226.8800048828125,4946700,V
2023-02-14,223.7764587402344,229.38999938964844,231.4199981689453,227.1699981689453,228.6699981689453,4829400,V
2023-02-15,223.31793212890625,228.9199981689453,229.07000732421875,226.8000030517578,227.58999633789065,4407300,V
2023-02-16,220.3035888671875,225.8300018310547,228.3600006103516,225.6699981689453,226.07000732421875,3865900,V
2023-02-17,218.0891265869141,223.55999755859372,224.7700042724609,221.7400054931641,224.17999267578125,4520200,V
2023-02-21,215.2210693359375,220.6199951171875,222.44000244140625,219.9900054931641,220.16000366210935,7276100,V
2023-02-22,214.63577270507807,220.0200042724609,221.75,219.4499969482422,220.41000366210935,4621800,V
2023-02-23,215.7185821533203,221.1300048828125,222.08999633789065,218.92999267578125,221.55999755859372,5533800,V
2023-02-24,214.17727661132807,219.5500030517578,220.2400054931641,217.4600067138672,218.47999572753903,4414400,V
2023-02-27,214.9576873779297,220.3500061035156,221.44000244140625,219.33999633789065,220.72999572753903,4255300,V
2023-02-28,214.5577087402344,219.94000244140625,221.7700042724609,219.5,220.0,5385400,V
2023-03-01,213.01638793945312,218.3600006103516,220.2700042724609,216.42999267578125,219.4600067138672,4792700,V
2023-03-02,213.69924926757807,219.05999755859372,219.6000061035156,217.08999633789065,217.88999938964844,5539300,V
2023-03-03,218.29397583007807,223.7700042724609,224.0200042724609,219.8999938964844,220.1999969482422,6055400,V
2023-03-06,221.2010498046875,226.75,227.4199981689453,223.69000244140625,223.92999267578125,5737600,V
2023-03-07,217.70867919921875,223.1699981689453,227.3800048828125,223.0800018310547,226.75,4386800,V
2023-03-08,216.7526397705078,222.19000244140625,222.92999267578125,221.17999267578125,221.9600067138672,4194900,V
2023-03-09,214.6259765625,220.00999450683597,224.3699951171875,219.66000366210935,221.3999938964844,5066700,V
2023-03-10,210.8507080078125,216.13999938964844,219.1199951171875,215.47999572753903,219.02999877929688,6638900,V
2023-03-13,209.22157287597656,214.47000122070312,217.8500061035156,212.5,214.6300048828125,6810800,V
2023-03-14,213.3090362548828,218.66000366210935,219.8699951171875,216.0399932861328,218.0,7985600,V
2023-03-15,211.07508850097656,216.3699951171875,216.91000366210935,213.6699981689453,214.41000366210935,8372200,V
2023-03-16,212.128662109375,217.4499969482422,217.5800018310547,208.75999450683597,215.1699981689453,13674600,V
2023-03-17,212.07009887695312,217.38999938964844,218.66000366210935,214.8699951171875,214.8699951171875,18801200,V
2023-03-20,212.8115234375,218.1499938964844,220.5500030517578,216.83999633789065,217.0,9817400,V
2023-03-21,216.5185394287109,221.9499969482422,222.50999450683597,218.67999267578125,221.33999633789065,8971400,V
2023-03-22,214.65524291992188,220.0399932861328,224.8999938964844,219.9199981689453,222.5,6700600,V
2023-03-23,217.1428680419922,222.58999633789065,225.25,220.25999450683597,220.44000244140625,6427700,V
2023-03-24,215.6307830810547,221.0399932861328,221.3300018310547,218.25,220.6699981689453,4791500,V
2023-03-27,216.38194274902344,221.80999755859372,224.0800018310547,221.38999938964844,222.58999633789065,7210900,V
2023-03-28,214.93817138671875,220.3300018310547,223.3300018310547,218.6499938964844,222.82000732421875,6418400,V
2023-03-29,217.8354949951172,223.3000030517578,223.5500030517578,220.9199981689453,222.2899932861328,4483000,V
2023-03-30,216.9185028076172,222.3600006103516,224.2400054931641,221.2100067138672,223.9199981689453,5383900,V
2023-03-31,219.942626953125,225.4600067138672,225.83999633789065,223.2899932861328,223.6000061035156,9509000,V
2023-04-03,223.3959808349609,229.0,229.16000366210935,224.1199951171875,225.22999572753903,6421500,V
2023-04-04,222.0887756347656,227.66000366210935,230.0500030517578,226.8300018310547,229.0,5254700,V
2023-04-05,222.5863037109375,228.1699981689453,228.47000122070312,226.5500030517578,226.77999877929688,4813600,V
2023-04-06,220.4596405029297,225.9900054931641,226.72999572753903,224.67999267578125,226.16000366210935,4285200,V
2023-04-10,220.88888549804688,226.42999267578125,226.47999572753903,224.32000732421875,225.55999755859372,4952200,V
2023-04-11,222.8594512939453,228.4499969482422,229.13999938964844,226.1999969482422,227.0,4513300,V
2023-04-12,222.2351531982422,227.80999755859372,231.58999633789065,227.3300018310547,229.92999267578125,4373000,V
2023-04-13,226.9956970214844,232.69000244140625,232.83999633789065,228.8000030517578,229.4600067138672,7615500,V
2023-04-14,228.29315185546875,234.0200042724609,234.9900054931641,232.2400054931641,232.9900054931641,9781300,V
2023-04-17,227.7663726806641,233.47999572753903,234.0500030517578,230.94000244140625,234.0200042724609,4865000,V
2023-04-18,227.8834381103516,233.6000061035156,234.3300018310547,231.69000244140625,233.75,4796200,V
2023-04-19,226.8786163330078,232.57000732421875,234.05999755859372,231.8500061035156,234.0,3833900,V
2023-04-20,228.85899353027344,234.6000061035156,234.6699981689453,231.5,232.4600067138672,4925700,V
2023-04-21,228.32241821289065,234.0500030517578,235.57000732421875,233.3800048828125,235.0,6771500,V
2023-04-24,227.06396484375,232.75999450683597,235.1499938964844,231.50999450683597,234.22999572753903,9124100,V
2023-04-25,223.9715881347656,229.58999633789065,235.0200042724609,229.42999267578125,233.0200042724609,6076500,V
2023-04-26,222.5667724609375,228.1499938964844,232.7700042724609,226.72000122070312,231.22000122070312,8400400,V
2023-04-27,223.40577697753903,229.00999450683597,229.6300048828125,226.6100006103516,228.6699981689453,7128200,V
2023-04-28,227.0347137451172,232.72999572753903,233.57000732421875,228.05999755859372,228.6499938964844,11627900,V
2023-05-01,226.820068359375,232.50999450683597,234.58999633789065,231.50999450683597,232.8699951171875,4571100,V
2023-05-02,221.42539978027344,226.97999572753903,232.3699951171875,226.2100067138672,231.9499969482422,5244000,V
2023-05-03,220.4499053955078,225.97999572753903,228.6699981689453,225.9199981689453,226.97999572753903,4093300,V
2023-05-04,220.07920837402344,225.6000061035156,226.05999755859372,223.47999572753903,224.83999633789065,5648700,V
2023-05-05,226.1079559326172,231.77999877929688,232.33999633789065,227.2899932861328,228.33999633789065,6237500,V
2023-05-08,226.5469207763672,232.22999572753903,233.4499969482422,231.25,231.25,2938400,V
2023-05-09,227.55169677734372,233.25999450683597,234.08999633789065,230.82000732421875,231.0800018310547,4352100,V
2023-05-10,225.6104431152344,231.2700042724609,234.80999755859372,228.8999938964844,234.3000030517578,5245000,V
2023-05-11,225.796142578125,231.00999450683597,231.5200042724609,228.2700042724609,230.75,3818000,V
2023-05-12,226.15782165527344,231.3800048828125,232.72999572753903,229.82000732421875,232.0,3432700,V
2023-05-15,227.55552673339844,232.80999755859372,232.8300018310547,230.5500030517578,231.19000244140625,2843200,V
2023-05-16,225.2683258056641,230.47000122070312,233.1000061035156,229.6300048828125,232.55999755859372,4289700,V
2023-05-17,227.39910888671875,232.6499938964844,233.88999938964844,230.5500030517578,232.72999572753903,4990100,V
2023-05-18,228.3277130126953,233.6000061035156,234.1499938964844,231.1300048828125,232.3999938964844,6621900,V
2023-05-19,228.04425048828125,233.30999755859372,234.33999633789065,231.94000244140625,234.0,5399400,V
2023-05-22,226.06005859375,231.27999877929688,233.8699951171875,231.17999267578125,233.30999755859372,3987800,V
2023-05-23,219.5112762451172,224.5800018310547,229.4900054931641,223.66000366210935,229.2700042724609,8537200,V
2023-05-24,217.2338714599609,222.25,223.1000061035156,220.02999877929688,222.5500030517578,6730800,V
2023-05-25,218.33837890625,223.3800048828125,224.69000244140625,220.4900054931641,222.4499969482422,6827600,V
2023-05-26,219.9315643310547,225.00999450683597,226.2100067138672,223.33999633789065,223.82000732421875,5067300,V
2023-05-30,216.6376495361328,221.63999938964844,225.47000122070312,219.75,225.00999450683597,6916000,V
2023-05-31,216.04139709472656,221.02999877929688,221.52999877929688,216.13999938964844,219.9600067138672,20460600,V
2023-06-01,221.387939453125,226.5,226.7100067138672,222.42999267578125,222.72999572753903,7003600,V
2023-06-02,223.6262664794922,228.7899932861328,230.2700042724609,227.4199981689453,228.80999755859372,5897100,V
2023-06-05,221.65185546875,226.7700042724609,228.3300018310547,225.30999755859372,227.91000366210935,4858900,V
2023-06-06,223.06915283203125,228.22000122070312,229.25,226.16000366210935,226.69000244140625,6020100,V
2023-06-07,220.1856842041016,225.2700042724609,227.5500030517578,221.0200042724609,227.0,8517200,V
2023-06-08,218.01580810546875,223.0500030517578,225.13999938964844,222.41000366210935,225.08999633789065,6248200,V
2023-06-09,218.5142974853516,223.55999755859372,225.17999267578125,222.75999450683597,223.63999938964844,6385000,V
2023-06-12,221.0653839111328,226.1699981689453,226.4499969482422,223.6300048828125,224.41000366210935,8621100,V
2023-06-13,218.35791015625,223.3999938964844,227.1499938964844,222.6300048828125,225.6199951171875,6868700,V
2023-06-14,218.39700317382807,223.44000244140625,225.47000122070312,222.5800018310547,223.7400054931641,9160700,V
2023-06-15,221.0653839111328,226.1699981689453,227.1100006103516,221.3699951171875,222.0200042724609,12534000,V
2023-06-16,223.7435760498047,228.91000366210935,229.8000030517578,226.0800018310547,226.4499969482422,13628900,V
2023-06-20,221.35862731933597,226.47000122070312,229.57000732421875,226.17999267578125,227.0,12312300,V
2023-06-21,222.1210021972656,227.25,228.6300048828125,224.97999572753903,226.1199951171875,7032100,V
2023-06-22,223.23529052734372,228.38999938964844,228.92999267578125,225.5,226.3600006103516,6275500,V
2023-06-23,224.3690948486328,229.5500030517578,229.97999572753903,226.38999938964844,227.22000122070312,5424400,V
2023-06-26,221.19244384765625,226.3000030517578,230.1000061035156,226.1999969482422,229.44000244140625,5165400,V
2023-06-27,222.20899963378903,227.33999633789065,228.6100006103516,226.5200042724609,227.47999572753903,4628500,V
2023-06-28,222.8150177001953,227.9600067138672,228.05999755859372,226.0200042724609,227.5,5324500,V
2023-06-29,229.03146362304688,234.32000732421875,234.6999969482422,228.6000061035156,228.7899932861328,7118900,V
2023-06-30,232.12014770507807,237.47999572753903,238.27999877929688,235.9499969482422,236.2700042724609,6879400,V
2023-07-03,232.5990753173828,237.97000122070312,238.3999938964844,235.41000366210935,237.0,3087400,V
2023-07-05,234.045654296875,239.4499969482422,240.0,233.9900054931641,234.41000366210935,7601200,V
2023-07-06,233.4885406494141,238.8800048828125,239.6000061035156,236.69000244140625,238.2700042724609,6441800,V
2023-07-07,231.11338806152344,236.4499969482422,238.44000244140625,236.1300048828125,236.72999572753903,5729500,V
2023-07-10,232.7848052978516,238.16000366210935,239.1000061035156,236.5,237.00999450683597,4858900,V
2023-07-11,235.1208648681641,240.5500030517578,240.6999969482422,238.1199951171875,238.80999755859372,3856500,V
2023-07-12,236.74339294433597,242.2100067138672,243.9499969482422,241.22999572753903,241.5500030517578,6116000,V
2023-07-13,237.8185577392578,243.30999755859372,244.2700042724609,243.1499938964844,243.7899932861328,5819600,V
2023-07-14,237.67193603515625,243.16000366210935,244.7400054931641,241.9600067138672,244.72999572753903,4941200,V
2023-07-17,238.4832305908203,243.9900054931641,245.3699951171875,243.0,243.1100006103516,4328100,V
2023-07-18,235.3358612060547,240.7700042724609,243.17999267578125,237.67999267578125,243.1000061035156,7674000,V
2023-07-19,235.97120666503903,241.4199981689453,242.58999633789065,240.1199951171875,241.25,4835500,V
2023-07-20,234.2118225097656,239.6199951171875,241.6100006103516,239.07000732421875,241.16000366210935,4695000,V
2023-07-21,233.85020446777344,239.25,240.3500061035156,238.72999572753903,239.7400054931641,5427400,V
2023-07-24,235.30657958984372,240.7400054931641,241.27999877929688,238.19000244140625,239.67999267578125,6010000,V
2023-07-25,233.3028259277344,238.69000244140625,240.8000030517578,238.55999755859372,240.0200042724609,4997500,V
2023-07-26,231.74874877929688,237.1000061035156,238.8500061035156,227.67999267578125,231.4199981689453,7551400,V
2023-07-27,229.14874267578125,234.44000244140625,238.66000366210935,232.9600067138672,237.4199981689453,8160100,V
2023-07-28,230.42916870117188,235.75,235.8800048828125,233.7100067138672,234.5800018310547,6794800,V
2023-07-31,232.36448669433597,237.72999572753903,238.4199981689453,236.0,236.0,4799600,V
2023-08-01,234.36819458007807,239.77999877929688,240.72999572753903,237.0,237.13999938964844,4627300,V
2023-08-02,232.1983337402344,237.55999755859372,238.7899932861328,236.7899932861328,238.6300048828125,4868200,V
2023-08-03,233.37124633789065,238.75999450683597,239.0500030517578,235.25,236.0,5033800,V
2023-08-04,233.59605407714844,238.9900054931641,241.91000366210935,237.83999633789065,238.0,5169700,V
2023-08-07,236.05914306640625,241.50999450683597,242.17999267578125,239.2100067138672,239.22000122070312,5649800,V
2023-08-08,233.8892517089844,239.2899932861328,241.3600006103516,237.38999938964844,240.4199981689453,5080600,V
2023-08-09,234.34864807128903,239.75999450683597,241.97000122070312,239.4900054931641,240.5,4055000,V
2023-08-10,235.18104553222656,240.16000366210935,243.9499969482422,240.08999633789065,240.6199951171875,4778000,V
2023-08-11,235.0635223388672,240.0399932861328,240.72000122070312,238.4199981689453,240.0,3607100,V
2023-08-14,237.8642425537109,242.8999938964844,243.3300018310547,240.25999450683597,240.72000122070312,4351100,V
2023-08-15,234.8578948974609,239.8300018310547,242.6699981689453,239.3500061035156,242.00999450683597,3770100,V
2023-08-16,234.3291015625,239.2899932861328,241.07000732421875,236.0200042724609,236.52999877929688,3218600,V
2023-08-17,232.4488983154297,237.3699951171875,240.3800048828125,236.4900054931641,240.0,4177600,V
2023-08-18,233.2322998046875,238.1699981689453,239.0500030517578,235.3000030517578,235.5800018310547,4344800,V
2023-08-21,234.4955902099609,239.4600067138672,240.52999877929688,237.75999450683597,239.3800048828125,3573600,V
2023-08-22,235.58255004882807,240.57000732421875,241.42999267578125,238.6699981689453,240.0,3848400,V
2023-08-23,237.27667236328125,242.3000030517578,242.5399932861328,240.72000122070312,241.32000732421875,4947700,V
2023-08-24,234.50534057617188,239.47000122070312,243.55999755859372,239.3600006103516,242.25,4570700,V
2023-08-25,237.5411071777344,242.57000732421875,243.41000366210935,240.2100067138672,241.3800048828125,3541500,V
2023-08-28,238.7749786376953,243.8300018310547,245.22999572753903,242.6000061035156,243.00999450683597,3741500,V
2023-08-29,240.25364685058597,245.33999633789065,245.8300018310547,243.3999938964844,243.5,3975600,V
2023-08-30,241.12521362304688,246.22999572753903,248.22999572753903,246.0500030517578,246.4199981689453,4573300,V
2023-08-31,240.5866241455078,245.67999267578125,248.0200042724609,245.4499969482422,245.58999633789065,5532600,V
2023-09-01,242.96624755859372,248.1100006103516,248.8699951171875,246.7700042724609,247.47000122070312,4112900,V
2023-09-05,240.25364685058597,245.33999633789065,248.69000244140625,245.1999969482422,248.3500061035156,4459600,V
2023-09-06,241.05665588378903,246.16000366210935,246.66000366210935,244.2100067138672,245.4199981689453,4520300,V
2023-09-07,242.01634216308597,247.13999938964844,247.3999938964844,245.1100006103516,245.5,4007900,V
2023-09-08,242.16323852539065,247.2899932861328,248.13999938964844,246.44000244140625,247.7899932861328,3309100,V
2023-09-11,242.0946807861328,247.22000122070312,248.3600006103516,246.2700042724609,247.3300018310547,2995800,V
2023-09-12,242.17303466796875,247.3000030517578,247.75999450683597,246.00999450683597,246.94000244140625,3499600,V
2023-09-13,242.6920318603516,247.8300018310547,250.05999755859372,246.6100006103516,247.1499938964844,5657000,V
2023-09-14,236.49327087402344,241.5,245.5399932861328,238.75,245.0,12000000,V
2023-09-15,236.0722198486328,241.07000732421875,244.1000061035156,240.02999877929688,241.8999938964844,13077900,V
2023-09-18,239.5877685546875,244.66000366210935,245.22999572753903,240.7700042724609,240.94000244140625,4771600,V
2023-09-19,238.5105743408203,243.55999755859372,245.1199951171875,241.4600067138672,245.0,4709000,V
2023-09-20,236.8457946777344,241.8600006103516,244.52999877929688,241.6699981689453,243.6300048828125,5756600,V
2023-09-21,231.7046661376953,236.6100006103516,240.77999877929688,236.2700042724609,240.7700042724609,6881500,V
2023-09-22,230.20635986328125,235.0800018310547,237.7899932861328,234.8800048828125,236.75,5935500,V
2023-09-25,228.52203369140625,233.3600006103516,235.47000122070312,232.2100067138672,235.3800048828125,5921600,V
2023-09-26,224.88897705078125,229.6499938964844,232.6699981689453,229.6000061035156,231.92999267578125,6193200,V
2023-09-27,224.7420654296875,229.5,230.67999267578125,227.9199981689453,230.25999450683597,6006700,V
2023-09-28,226.8572998046875,231.66000366210935,232.5399932861328,229.6699981689453,230.6699981689453,4203900,V
2023-09-29,225.2414703369141,230.00999450683597,233.02999877929688,229.6499938964844,232.83999633789065,6045200,V
2023-10-02,226.475341796875,231.2700042724609,231.3699951171875,228.7700042724609,229.2400054931641,5175200,V
2023-10-03,224.06637573242188,228.80999755859372,231.75,227.77999877929688,230.47000122070312,5585700,V
2023-10-04,226.4264068603516,231.22000122070312,231.6999969482422,228.8800048828125,229.47999572753903,5430900,V
2023-10-05,228.6395568847656,233.47999572753903,234.19000244140625,230.22000122070312,230.41000366210935,6126200,V
2023-10-06,230.1671905517578,235.0399932861328,236.58999633789065,232.75,233.1699981689453,6401300,V
2023-10-09,229.57965087890625,234.44000244140625,235.1699981689453,231.6999969482422,232.8000030517578,5372200,V
2023-10-10,231.6948699951172,236.6000061035156,238.22000122070312,234.27999877929688,234.8999938964844,4644000,V
2023-10-11,230.79391479492188,235.67999267578125,238.50999450683597,234.88999938964844,237.5500030517578,4760900,V
2023-10-12,231.87112426757807,236.77999877929688,237.72999572753903,234.88999938964844,236.7100067138672,4472800,V
2023-10-13,232.74269104003903,237.6699981689453,238.6499938964844,236.22999572753903,236.38999938964844,4966800,V
2023-10-16,235.0929107666016,240.07000732421875,240.7100067138672,238.3300018310547,239.0,6227300,V
2023-10-17,236.1995086669922,241.1999969482422,241.47999572753903,238.2899932861328,239.6300048828125,4527600,V
2023-10-18,232.54681396484372,237.47000122070312,240.8300018310547,236.9900054931641,239.9600067138672,9528300,V
2023-10-19,228.96270751953125,233.80999755859372,237.9199981689453,233.41000366210935,237.47000122070312,5927400,V
2023-10-20,228.5416259765625,233.3800048828125,235.7700042724609,232.63999938964844,234.1300048828125,5748300,V
2023-10-23,226.72994995117188,231.52999877929688,234.4600067138672,231.27999877929688,231.3600006103516,5071700,V
2023-10-24,229.78530883789065,234.6499938964844,236.52999877929688,232.88999938964844,232.88999938964844,6844100,V
2023-10-25,231.93968200683597,236.8500061035156,238.47999572753903,231.2899932861328,232.25,10365300,V
2023-10-26,226.4851226806641,231.27999877929688,235.6100006103516,230.3600006103516,234.57000732421875,6414500,V
2023-10-27,224.51681518554688,229.2700042724609,231.38999938964844,228.02999877929688,231.1699981689453,5540900,V
2023-10-30,228.24783325195312,233.0800018310547,233.3800048828125,230.02999877929688,232.19000244140625,5170300,V
2023-10-31,230.2259826660156,235.1000061035156,235.72000122070312,232.9900054931641,233.57000732421875,4828400,V
2023-11-01,233.6337890625,238.5800018310547,239.0399932861328,235.67999267578125,236.13999938964844,4996200,V
2023-11-02,238.2070159912109,243.25,243.25,239.1999969482422,239.91000366210935,6286700,V
2023-11-03,238.5497283935547,243.6000061035156,245.32000732421875,242.25999450683597,245.1199951171875,5029800,V
2023-11-06,238.4420318603516,243.4900054931641,244.77999877929688,242.6100006103516,244.0,5254100,V
2023-11-07,239.6954803466797,244.7700042724609,245.07000732421875,243.3800048828125,243.41000366210935,4219700,V
2023-11-08,239.36181640625,243.91000366210935,244.75,242.8000030517578,243.4900054931641,5117500,V
2023-11-09,237.13417053222656,241.63999938964844,244.47999572753903,240.97000122070312,244.3300018310547,4866600,V
2023-11-10,240.6768341064453,245.25,245.2700042724609,241.97000122070312,243.97999572753903,4094400,V
2023-11-13,240.10763549804688,244.6699981689453,245.67999267578125,244.1100006103516,245.0,4088500,V
2023-11-14,242.3353271484375,246.94000244140625,247.92999267578125,245.5800018310547,246.1699981689453,14092000,V
2023-11-15,243.4834899902344,248.1100006103516,248.2400054931641,245.33999633789065,246.80999755859372,13258900,V
2023-11-16,243.93492126464844,248.57000732421875,249.4499969482422,247.2700042724609,248.58999633789065,7051600,V
2023-11-17,244.90646362304688,249.55999755859372,250.2400054931641,248.66000366210935,249.4499969482422,7238200,V
2023-11-20,245.30882263183597,249.97000122070312,250.92999267578125,245.6000061035156,249.6100006103516,8604200,V
2023-11-21,247.52667236328125,252.22999572753903,253.33999633789065,250.02999877929688,250.02999877929688,7213700,V
2023-11-22,248.9888916015625,253.72000122070312,254.5399932861328,252.66000366210935,253.0,5701400,V
2023-11-24,249.55807495117188,254.3000030517578,254.6999969482422,253.5,254.19000244140625,1640900,V
2023-11-27,249.40106201171875,254.13999938964844,254.97999572753903,252.5200042724609,254.3000030517578,5478900,V
2023-11-28,248.22344970703125,252.94000244140625,254.1499938964844,251.6100006103516,253.8500061035156,5234900,V
2023-11-29,249.48936462402344,254.22999572753903,256.07000732421875,253.5200042724609,253.9199981689453,4955100,V
2023-11-30,251.89370727539065,256.67999267578125,256.7699890136719,253.1699981689453,254.25,6874700,V
2023-12-01,251.6680145263672,256.45001220703125,256.9100036621094,253.8999938964844,255.7899932861328,3939400,V
2023-12-04,249.69546508789065,254.44000244140625,257.3900146484375,254.3500061035156,255.91000366210935,5247500,V
2023-12-05,249.8622894287109,254.6100006103516,254.82000732421875,252.13999938964844,254.19000244140625,4199100,V
2023-12-06,249.54827880859372,254.2899932861328,256.8299865722656,253.52999877929688,255.8000030517578,3874000,V
2023-12-07,251.04974365234372,255.82000732421875,256.1400146484375,253.5,254.88999938964844,3589300,V
2023-12-08,250.97122192382807,255.7400054931641,256.0400085449219,253.8699951171875,255.0,3732300,V
2023-12-11,251.73667907714844,256.5199890136719,257.6300048828125,255.0,255.0,6479300,V
2023-12-12,254.7199859619141,259.5599975585937,259.7200012207031,256.3999938964844,257.29998779296875,5946600,V
2023-12-13,257.4873962402344,262.3800048828125,262.4800109863281,258.69000244140625,259.1499938964844,4859900,V
2023-12-14,253.90550231933597,258.7300109863281,263.25,256.3999938964844,263.19000244140625,8168700,V
2023-12-15,253.21853637695312,258.0299987792969,258.3699951171875,254.4499969482422,254.50999450683597,13374000,V
2023-12-18,253.5521697998047,258.3699951171875,259.5899963378906,257.95001220703125,258.70001220703125,6041100,V
2023-12-19,255.14195251464844,259.989990234375,260.3399963378906,257.20001220703125,258.6099853515625,8731200,V
2023-12-20,252.315673828125,257.1099853515625,260.82000732421875,257.0799865722656,260.5,7240900,V
2023-12-21,254.70034790039065,259.5400085449219,259.989990234375,257.0400085449219,257.510009765625,6246700,V
2023-12-22,253.611083984375,258.42999267578125,261.2099914550781,258.2200012207031,260.0,5111500,V
2023-12-26,254.3274688720703,259.1600036621094,259.739990234375,258.5299987792969,258.5299987792969,2085100,V
2023-12-27,254.1017303466797,258.92999267578125,259.7699890136719,258.3099975585937,259.25,4034700,V
2023-12-28,255.5443572998047,260.3999938964844,260.9700012207031,258.5400085449219,258.5400085449219,3020500,V
2023-12-29,255.4952545166016,260.3500061035156,261.4599914550781,259.6700134277344,260.57000732421875,4074900,V
2024-01-02,254.0428924560547,258.8699951171875,260.0899963378906,257.6700134277344,259.6099853515625,5471000,V
2024-01-03,253.16946411132807,257.9800109863281,258.8599853515625,256.8599853515625,258.54998779296875,4148300,V
2024-01-04,254.7690277099609,259.6099853515625,261.0400085449219,258.0,258.07000732421875,3843000,V
2024-01-05,254.84759521484372,259.69000244140625,261.4599914550781,258.75,260.7799987792969,3748400,V
2024-01-08,257.6444091796875,262.5400085449219,262.6199951171875,259.95001220703125,260.94000244140625,4659000,V
2024-01-09,258.4197082519531,263.3299865722656,263.6199951171875,261.1400146484375,262.0,7055800,V
2024-01-10,259.62677001953125,264.5599975585937,265.3699951171875,262.8599853515625,264.9700012207031,4355800,V
2024-01-11,259.10662841796875,264.0299987792969,266.19000244140625,262.3999938964844,265.4599914550781,5599000,V
2024-01-12,259.2440490722656,264.1700134277344,265.54998779296875,263.7099914550781,265.1300048828125,4656100,V
2024-01-16,260.2940368652344,265.239990234375,265.6600036621094,262.3500061035156,263.5199890136719,6196400,V
2024-01-17,261.658203125,266.6300048828125,267.1000061035156,264.3900146484375,264.4200134277344,5118700,V
2024-01-18,263.1400146484375,268.1400146484375,268.7799987792969,266.4200134277344,267.8800048828125,6694300,V
2024-01-19,265.8485412597656,270.8999938964844,271.1499938964844,267.04998779296875,268.17999267578125,7226500,V
2024-01-22,266.1430053710937,271.20001220703125,272.3500061035156,270.3599853515625,272.239990234375,5984300,V
2024-01-23,266.2018127441406,271.260009765625,271.8699951171875,269.9100036621094,271.54998779296875,5883000,V
2024-01-24,266.58453369140625,271.6499938964844,272.8599853515625,271.0799865722656,272.57000732421875,5021700,V
2024-01-25,267.5265808105469,272.6099853515625,272.7799987792969,270.79998779296875,271.95001220703125,6894900,V
2024-01-26,262.9437561035156,267.94000244140625,270.8699951171875,265.6000061035156,265.94000244140625,8586500,V
2024-01-29,268.5570983886719,273.6600036621094,275.07000732421875,266.7099914550781,266.9700012207031,6574500,V
2024-01-30,271.98199462890625,277.1499938964844,278.6400146484375,274.19000244140625,274.5899963378906,6549000,V
2024-01-31,268.1645202636719,273.260009765625,279.989990234375,273.17999267578125,277.1199951171875,6139300,V
2024-02-01,271.88385009765625,277.04998779296875,277.19000244140625,273.3599853515625,273.3900146484375,7065000,V
2024-02-02,272.0113830566406,277.17999267578125,278.5,275.67999267578125,277.6099853515625,4848700,V
2024-02-05,270.44122314453125,275.5799865722656,278.0,275.1300048828125,277.3999938964844,4899100,V
2024-02-06,271.59930419921875,276.760009765625,276.8800048828125,274.0299987792969,274.79998779296875,4400000,V
2024-02-07,274.18023681640625,279.3900146484375,279.5400085449219,277.0599975585937,279.3800048828125,4785900,V
2024-02-08,271.1421813964844,275.7799987792969,279.6600036621094,275.2799987792969,279.5400085449219,5833400,V
2024-02-09,271.78125,276.42999267578125,277.17999267578125,274.0899963378906,275.0,4618300,V
2024-02-12,270.4441223144531,275.07000732421875,276.6700134277344,274.239990234375,276.42999267578125,3676200,V
2024-02-13,271.17169189453125,275.8099975585937,278.0,272.760009765625,273.75,5493800,V
2024-02-14,272.8922424316406,277.5599975585937,277.6400146484375,274.7099914550781,276.4700012207031,4218400,V
2024-02-15,276.2547302246094,280.9800109863281,281.1199951171875,277.5599975585937,277.6499938964844,4834800,V
2024-02-16,273.8754577636719,278.5599975585937,281.1199951171875,277.8699951171875,280.9599914550781,6630700,V
2024-02-20,270.52276611328125,275.1499938964844,276.8399963378906,273.3399963378906,274.57000732421875,6157200,V
2024-02-21,272.1057434082031,276.760009765625,276.9700012207031,273.5299987792969,274.6300048828125,4770100,V
2024-02-22,278.9781494140625,283.75,284.0599975585937,278.9800109863281,279.17999267578125,5100200,V
2024-02-23,278.8306579589844,283.6000061035156,285.95001220703125,283.5,284.7200012207031,5107700,V
2024-02-26,279.37139892578125,284.1499938964844,285.3500061035156,282.6600036621094,283.0400085449219,3856900,V
2024-02-27,278.4079284667969,283.1700134277344,284.1700134277344,281.5400085449219,284.1700134277344,4145200,V
2024-02-28,280.8265991210937,285.6300048828125,286.1300048828125,282.0799865722656,282.1000061035156,4358800,V
2024-02-29,277.8868103027344,282.6400146484375,285.6600036621094,282.17999267578125,285.5,6633700,V
2024-03-01,278.39813232421875,283.1600036621094,284.9100036621094,282.1099853515625,283.20001220703125,3955700,V
2024-03-04,275.812255859375,280.5299987792969,283.0,278.1300048828125,282.8099975585937,5920300,V
2024-03-05,274.6816711425781,279.3800048828125,280.989990234375,277.67999267578125,280.2699890136719,6227900,V
2024-03-06,275.7139892578125,280.42999267578125,282.0,279.3099975585937,280.0,4535200,V
2024-03-07,273.5804748535156,278.260009765625,281.1700134277344,276.1600036621094,280.8800048828125,5668500,V
2024-03-08,275.33056640625,280.0400085449219,281.6700134277344,278.8299865722656,279.0,3928800,V
2024-03-11,275.8417663574219,280.5599975585937,280.7699890136719,277.989990234375,279.45001220703125,4614000,V
2024-03-12,279.1452941894531,283.9200134277344,284.4800109863281,280.2900085449219,281.3099975585937,7988700,V
2024-03-13,280.34478759765625,285.1400146484375,286.1000061035156,283.82000732421875,284.6600036621094,5783800,V
2024-03-14,281.59344482421875,286.4100036621094,289.0400085449219,284.54998779296875,288.9599914550781,5484500,V
2024-03-15,278.2801208496094,283.0400085449219,285.6300048828125,282.6400146484375,283.54998779296875,9845000,V
2024-03-18,280.2562561035156,285.04998779296875,286.2300109863281,283.25,283.8699951171875,4095600,V
2024-03-19,282.5176696777344,287.3500061035156,288.0599975585937,285.25,286.6600036621094,6595200,V
2024-03-20,284.4151611328125,289.2799987792969,289.8699951171875,286.7200012207031,287.6400146484375,6105000,V
2024-03-21,285.4867858886719,290.3699951171875,290.9599914550781,287.8999938964844,289.9700012207031,5057600,V
2024-03-22,278.4964294433594,283.260009765625,290.489990234375,282.8900146484375,290.0,8744100,V
2024-03-25,276.4808349609375,281.2099914550781,283.5,280.0400085449219,283.010009765625,8519200,V
2024-03-26,275.88116455078125,280.6000061035156,284.1300048828125,278.4100036621094,284.1300048828125,8752400,V
2024-03-27,274.32769775390625,279.0199890136719,281.25,276.9800109863281,280.25,5190700,V
2024-03-28,274.3866882324219,279.0799865722656,279.79998779296875,277.1199951171875,278.489990234375,5844400,V
2024-04-01,273.60015869140625,278.2799987792969,280.8900146484375,276.7900085449219,280.3599853515625,5084000,V
2024-04-02,273.7574462890625,278.44000244140625,279.3299865722656,276.9800109863281,278.0,6912300,V
2024-04-03,272.3023376464844,276.9599914550781,280.4800109863281,276.5599975585937,280.4800109863281,4536600,V
2024-04-04,269.39215087890625,274.0,279.0799865722656,273.5599975585937,278.3599853515625,4018600,V
2024-04-05,272.4793395996094,277.1400146484375,277.9599914550781,275.0299987792969,276.1000061035156,4392100,V
2024-04-08,273.0888366699219,277.760009765625,277.9800109863281,275.1499938964844,276.25,5542400,V
2024-04-09,272.0663757324219,276.7200012207031,278.0,273.32000732421875,277.6300048828125,7313900,V
2024-04-10,269.8641052246094,274.4800109863281,276.82000732421875,274.1199951171875,275.4200134277344,5276000,V
2024-04-11,271.0438537597656,275.67999267578125,276.4800109863281,272.17999267578125,274.0,8102300,V
2024-04-12,271.31915283203125,275.9599914550781,277.0,274.0599975585937,275.54998779296875,9038400,V
2024-04-15,266.7178649902344,271.2799987792969,277.9100036621094,270.3399963378906,277.8900146484375,10267500,V
2024-04-16,266.7867126464844,271.3500061035156,274.1300048828125,270.1700134277344,270.5400085449219,8237100,V
2024-04-17,268.1041564941406,272.69000244140625,274.0,271.5,273.29998779296875,5940900,V
2024-04-18,266.8063659667969,271.3699951171875,273.1499938964844,269.8599853515625,272.57000732421875,8231800,V
2024-04-19,265.2431030273437,269.7799987792969,272.0,268.2900085449219,271.4700012207031,7905400,V
2024-04-22,267.7501525878906,272.3299865722656,273.760009765625,269.3599853515625,270.95001220703125,6463700,V
2024-04-23,269.5002746582031,274.1099853515625,274.8900146484375,272.7099914550781,274.010009765625,6438000,V
2024-04-24,270.3949584960937,275.0199890136719,283.0,274.489990234375,282.57000732421875,8807200,V
2024-04-25,270.5326538085937,275.1600036621094,276.2200012207031,270.489990234375,272.9700012207031,8064600,V
2024-04-26,269.90338134765625,274.5199890136719,276.7699890136719,273.8299865722656,275.010009765625,6840600,V
2024-04-29,267.2684326171875,271.8399963378906,274.4700012207031,271.0899963378906,272.32000732421875,4128600,V
2024-04-30,264.0927734375,268.6099853515625,272.0799865722656,268.5799865722656,270.5299987792969,6376400,V
2024-05-01,262.8244323730469,267.32000732421875,270.9100036621094,266.7099914550781,268.1499938964844,6119900,V
2024-05-02,263.109619140625,267.6099853515625,269.4700012207031,266.6499938964844,269.3500061035156,5061700,V
2024-05-03,263.9747619628906,268.489990234375,269.45001220703125,266.5,269.0,3862000,V
2024-05-06,268.0845031738281,272.6700134277344,272.7799987792969,269.57000732421875,269.6499938964844,3958700,V
2024-05-07,271.8107604980469,276.4599914550781,277.8800048828125,272.8299865722656,273.7200012207031,6377100,V
2024-05-08,272.5284423828125,277.19000244140625,278.54998779296875,274.9200134277344,277.79998779296875,9029700,V
2024-05-09,273.8558044433594,278.5400085449219,278.7900085449219,276.3999938964844,276.79998779296875,8948800,V
2024-05-10,276.0187683105469,280.739990234375,281.0299987792969,279.239990234375,279.54998779296875,8986400,V
2024-05-13,274.6914978027344,279.3900146484375,282.1499938964844,279.1000061035156,281.4599914550781,10528400,V
2024-05-14,273.0692749023437,277.739990234375,279.989990234375,274.2699890136719,279.44000244140625,18526100,V
2024-05-15,276.7660217285156,281.5,281.7300109863281,277.07000732421875,277.1499938964844,21288400,V
2024-05-16,275.6430969238281,279.8399963378906,282.3800048828125,279.260009765625,281.739990234375,10341500,V
2024-05-17,275.8992004394531,280.1000061035156,280.9100036621094,278.1000061035156,280.04998779296875,6177800,V
2024-05-20,274.3626403808594,278.5400085449219,280.2699890136719,278.17999267578125,279.2200012207031,5460900,V
2024-05-21,271.8114013671875,275.95001220703125,278.42999267578125,274.8800048828125,278.0,6578200,V
2024-05-22,271.4469299316406,275.5799865722656,278.0799865722656,275.1199951171875,275.5299987792969,4202500,V
2024-05-23,270.1172790527344,274.2300109863281,277.44000244140625,273.0299987792969,275.239990234375,6115900,V
2024-05-24,270.37335205078125,274.489990234375,275.239990234375,273.3500061035156,275.010009765625,4339700,V
2024-05-28,266.9159851074219,270.9800109863281,274.4599914550781,270.2300109863281,274.2300109863281,6212100,V
2024-05-29,264.8277587890625,268.8599853515625,271.1400146484375,268.260009765625,269.0,5469700,V
2024-05-30,267.2311706542969,271.29998779296875,271.6400146484375,268.3099975585937,268.70001220703125,4901900,V
2024-05-31,268.373779296875,272.4599914550781,272.760009765625,269.010009765625,271.44000244140625,8910000,V
2024-06-03,266.3250427246094,270.3800048828125,273.1300048828125,268.0599975585937,273.0899963378906,4838800,V
2024-06-04,268.3344116210937,272.4200134277344,272.989990234375,269.3099975585937,269.6300048828125,4188500,V
2024-06-05,270.3831481933594,274.5,274.92999267578125,272.0199890136719,273.5299987792969,5368700,V
2024-06-06,272.8851623535156,277.0400085449219,277.1499938964844,274.0799865722656,274.79998779296875,4862400,V
2024-06-07,274.4906616210937,278.6700134277344,280.3299865722656,276.8599853515625,277.7099914550781,4515600,V
2024-06-10,270.9150695800781,275.0400085449219,278.5599975585937,273.3800048828125,278.1400146484375,5213800,V
2024-06-11,270.5506591796875,274.6700134277344,274.8599853515625,272.2200012207031,274.5400085449219,6244600,V
2024-06-12,266.265869140625,270.32000732421875,277.6000061035156,269.8999938964844,276.7699890136719,7536600,V
2024-06-13,267.122802734375,271.19000244140625,271.8599853515625,269.32000732421875,270.32000732421875,7361200,V
2024-06-14,266.6007995605469,270.6600036621094,271.54998779296875,269.2699890136719,270.1000061035156,8537300,V
2024-06-17,267.1031494140625,271.1700134277344,271.8299865722656,269.0,269.0,9258200,V
2024-06-18,269.5163879394531,273.6199951171875,273.8999938964844,271.29998779296875,271.29998779296875,6707500,V
2024-06-20,272.6684265136719,276.82000732421875,278.0400085449219,273.1000061035156,273.19000244140625,10164400,V
2024-06-21,271.0924377441406,275.2200012207031,277.5400085449219,274.5799865722656,277.1700134277344,14594700,V
2024-06-24,272.1562194824219,276.29998779296875,280.3900146484375,275.2699890136719,275.32000732421875,24149600,V
2024-06-25,269.427734375,273.5299987792969,277.92999267578125,273.5299987792969,276.8500061035156,18325800,V
2024-06-26,269.4966735839844,273.6000061035156,274.4599914550781,271.75,272.9100036621094,12172000,V
2024-06-27,262.5917663574219,266.5899963378906,270.5899963378906,266.5,268.510009765625,10529100,V
2024-06-28,258.5336608886719,262.4700012207031,268.6000061035156,261.25,267.20001220703125,13957300,V
2024-07-01,259.29205322265625,263.239990234375,265.7699890136719,261.29998779296875,263.7900085449219,7955800,V
2024-07-02,264.207275390625,268.2300109863281,268.2300109863281,262.3999938964844,263.239990234375,8697800,V
2024-07-03,264.955810546875,268.989990234375,269.75,268.1499938964844,269.07000732421875,5017800,V
2024-07-05,266.3052673339844,270.3599853515625,270.54998779296875,268.239990234375,269.0,7986400,V
2024-07-08,262.4046325683594,266.3999938964844,271.44000244140625,265.9700012207031,270.25,8561100,V
2024-07-09,261.4590759277344,265.44000244140625,267.54998779296875,263.9200134277344,267.0,6431300,V
2024-07-10,259.0556945800781,263.0,263.4800109863281,258.510009765625,259.1199951171875,9635500,V
2024-07-11,258.6124267578125,262.54998779296875,263.6300048828125,260.760009765625,262.1300048828125,8803600,V
2024-07-12,261.75457763671875,265.739990234375,267.3999938964844,263.6600036621094,264.3399963378906,6627800,V
2024-07-15,264.4239501953125,268.45001220703125,269.239990234375,265.25,265.6700134277344,6845200,V
2024-07-16,265.2119445800781,269.25,270.2099914550781,267.3699951171875,268.5199890136719,7869900,V
2024-07-17,268.6101989746094,272.70001220703125,272.9100036621094,268.239990234375,268.44000244140625,5324700,V
2024-07-18,265.1134033203125,269.1499938964844,273.6199951171875,268.5599975585937,272.2900085449219,5550800,V
2024-07-19,261.4787902832031,265.4599914550781,270.95001220703125,264.3099975585937,270.32000732421875,6839900,V
2024-07-22,263.69500732421875,267.7099914550781,268.3999938964844,265.0199890136719,267.2300109863281,5313600,V
2024-07-23,260.8188171386719,264.7900085449219,267.70001220703125,263.8599853515625,267.5299987792969,8109200,V
2024-07-24,250.3580780029297,254.1699981689453,257.20001220703125,253.1300048828125,256.07000732421875,13065900,V
2024-07-25,249.93453979492188,253.7400054931641,258.2200012207031,252.6999969482422,255.38999938964844,8573300,V
2024-07-26,255.56871032714844,259.4599914550781,261.20001220703125,255.58999633789065,255.58999633789065,7062200,V
2024-07-29,257.6766357421875,261.6000061035156,262.7099914550781,258.5799865722656,260.32000732421875,6068100,V
2024-07-30,259.1541748046875,263.1000061035156,264.29998779296875,261.010009765625,263.2300109863281,5941800,V
2024-07-31,261.68560791015625,265.6700134277344,266.3599853515625,264.25,264.5400085449219,7642500,V
2024-08-01,261.9416809082031,265.92999267578125,267.0,264.17999267578125,266.3299865722656,7269700,V
2024-08-02,262.5819396972656,266.5799865722656,267.9599914550781,262.8800048828125,263.8299865722656,7017900,V
2024-08-05,252.59402465820312,256.44000244140625,262.9200134277344,254.50999450683597,261.45001220703125,9631300,V
2024-08-06,254.3867645263672,258.260009765625,260.489990234375,255.7700042724609,256.5,21586800,V
2024-08-07,252.6728363037109,256.5199890136719,262.0299987792969,256.3099975585937,259.6600036621094,12908600,V
2024-08-08,255.9331817626953,259.8299865722656,260.45001220703125,257.9200134277344,258.1300048828125,8223700,V
2024-08-09,256.3773498535156,259.760009765625,261.5199890136719,259.010009765625,259.1700134277344,7228100,V
2024-08-12,256.50567626953125,259.8900146484375,261.6000061035156,259.239990234375,260.5,26769400,V
2024-08-13,256.7425231933594,260.1300048828125,261.67999267578125,259.2699890136719,260.1300048828125,12005700,V
2024-08-14,257.7393798828125,261.1400146484375,261.5,258.739990234375,260.8699951171875,8552300,V
2024-08-15,263.3256225585937,266.79998779296875,267.3900146484375,262.8399963378906,262.8399963378906,7397800,V
2024-08-16,263.8980712890625,267.3800048828125,268.44000244140625,265.3900146484375,266.8500061035156,5111100,V
2024-08-19,262.9999389648437,266.4700012207031,268.3099975585937,265.2300109863281,267.4200134277344,6555900,V
2024-08-20,264.5495300292969,268.0400085449219,268.0400085449219,265.7799987792969,267.0,6803600,V
2024-08-21,264.7074279785156,268.20001220703125,269.2699890136719,267.3900146484375,268.5599975585937,6639700,V
2024-08-22,264.4507751464844,267.94000244140625,269.5,266.57000732421875,268.94000244140625,4425200,V
2024-08-23,263.95733642578125,267.44000244140625,269.2099914550781,265.3099975585937,268.70001220703125,3697400,V
2024-08-26,264.71728515625,268.2099914550781,270.3699951171875,267.6700134277344,267.7200012207031,4612200,V
2024-08-27,267.1946716308594,270.7200012207031,270.95001220703125,267.8900146484375,268.5199890136719,6594100,V
2024-08-28,265.6845397949219,269.19000244140625,271.9800109863281,267.6700134277344,271.1600036621094,5455100,V
2024-08-29,270.7477722167969,274.32000732421875,275.989990234375,270.45001220703125,270.9800109863281,5565100,V
2024-08-30,272.7710266113281,276.3699951171875,276.989990234375,274.260009765625,275.0,6296100,V
2024-09-03,274.9128112792969,278.5400085449219,282.0899963378906,276.3699951171875,276.3699951171875,7278300,V
2024-09-04,276.8373718261719,280.489990234375,281.6499938964844,278.70001220703125,278.7099914550781,6107500,V
2024-09-05,274.9917297363281,278.6199951171875,281.5,277.4100036621094,281.0,6447400,V
2024-09-06,275.7319641113281,279.3699951171875,280.2799987792969,277.42999267578125,277.7699890136719,7187700,V
2024-09-09,281.89068603515625,285.6099853515625,286.9700012207031,281.6499938964844,282.0899963378906,10933900,V
2024-09-10,281.62420654296875,285.3399963378906,286.3999938964844,283.57000732421875,285.92999267578125,5314400,V
2024-09-11,280.26220703125,283.9599914550781,285.1700134277344,278.29998779296875,285.0199890136719,6281800,V
2024-09-12,281.6538391113281,285.3699951171875,286.0,281.4700012207031,284.0,4160800,V
2024-09-13,283.6081237792969,287.3500061035156,288.739990234375,285.54998779296875,286.489990234375,4987600,V
2024-09-16,286.6972961425781,290.4800109863281,290.8999938964844,287.739990234375,288.04998779296875,4458900,V
2024-09-17,287.7632141113281,291.5599975585937,293.07000732421875,290.0799865722656,290.8999938964844,5135700,V
2024-09-18,284.7232971191406,288.4800109863281,292.0199890136719,288.1300048828125,291.8399963378906,5890000,V
2024-09-19,281.5255432128906,285.239990234375,291.4800109863281,282.8699951171875,291.0899963378906,10382100,V
2024-09-20,281.0616149902344,284.7699890136719,287.0,283.25,285.5,27810900,V
2024-09-23,284.87139892578125,288.6300048828125,288.8800048828125,284.6199951171875,284.8999938964844,6505600,V
2024-09-24,269.227783203125,272.7799987792969,281.0,272.7099914550781,280.17999267578125,13690200,V
2024-09-25,266.1188049316406,269.6300048828125,274.25,268.2300109863281,274.19000244140625,11671300,V
2024-09-26,268.1520080566406,271.69000244140625,273.239990234375,270.0,270.5,9552500,V
2024-09-27,271.586669921875,275.1700134277344,277.9800109863281,272.7799987792969,273.1600036621094,6509600,V
2024-09-30,271.3695373535156,274.95001220703125,275.69000244140625,273.20001220703125,275.0,5969900,V
2024-10-01,273.98504638671875,277.6000061035156,279.0599975585937,274.3599853515625,276.9700012207031,5781600,V
2024-10-02,273.3928527832031,277.0,277.6400146484375,275.3699951171875,276.57000732421875,4741600,V
2024-10-03,273.254638671875,276.8599853515625,277.69000244140625,275.8399963378906,276.6700134277344,3036700,V
2024-10-04,274.31072998046875,277.92999267578125,278.44000244140625,275.1000061035156,277.3500061035156,4259300,V
2024-10-07,270.2246398925781,273.7900085449219,277.6199951171875,273.239990234375,277.6000061035156,4339300,V
2024-10-08,271.37939453125,274.9599914550781,276.1000061035156,274.010009765625,274.7099914550781,4370900,V
2024-10-09,273.3237609863281,276.92999267578125,277.489990234375,274.4200134277344,275.0,4115800,V
2024-10-10,273.8567199707031,277.4700012207031,277.6700134277344,275.3500061035156,276.7799987792969,4063900,V
2024-10-11,274.2218933105469,277.8399963378906,278.79998779296875,275.3699951171875,276.0400085449219,4746300,V
2024-10-14,277.02490234375,280.67999267578125,281.3699951171875,277.989990234375,279.0799865722656,3996600,V
2024-10-15,275.6530456542969,279.2900085449219,282.6400146484375,278.8299865722656,281.0,5807000,V
2024-10-16,283.7758178710937,287.5199890136719,287.6000061035156,278.3500061035156,278.6199951171875,9442700,V
2024-10-17,286.6084899902344,290.3900146484375,290.92999267578125,287.6099853515625,288.57000732421875,8815800,V
2024-10-18,286.8354797363281,290.6199951171875,291.0400085449219,288.0799865722656,289.9200134277344,5350900,V
2024-10-21,283.1145935058594,286.8500061035156,290.44000244140625,286.3299865722656,289.6000061035156,6313100,V
2024-10-22,281.0814208984375,284.7900085449219,286.5299987792969,283.5299987792969,285.04998779296875,5736500,V
2024-10-23,280.0648193359375,283.760009765625,286.0599975585937,283.5299987792969,286.0400085449219,5249300,V
2024-10-24,279.5318298339844,283.2200012207031,283.6199951171875,281.7300109863281,282.3900146484375,4679900,V
2024-10-25,278.0611877441406,281.7300109863281,285.0899963378906,280.7799987792969,284.0,4464600,V
2024-10-28,280.4892578125,284.19000244140625,284.6400146484375,281.5299987792969,282.0400085449219,4306200,V
2024-10-29,278.2092590332031,281.8800048828125,285.70001220703125,281.3500061035156,284.2699890136719,7534800,V
2024-10-30,286.3814697265625,290.1600036621094,295.7799987792969,288.3299865722656,292.3399963378906,9606800,V
2024-10-31,286.07550048828125,289.8500061035156,296.3399963378906,289.6199951171875,292.0899963378906,7950200,V
2024-11-01,286.95391845703125,290.739990234375,292.6700134277344,287.19000244140625,288.489990234375,5470700,V
2024-11-04,288.0494689941406,291.8500061035156,293.1499938964844,290.760009765625,291.54998779296875,4281600,V
2024-11-05,289.470703125,293.2900085449219,294.7799987792969,291.5799865722656,291.7099914550781,3753700,V
2024-11-06,303.3969421386719,307.3999938964844,309.0,302.82000732421875,306.32000732421875,10320500,V
2024-11-07,301.8177490234375,305.79998779296875,307.6300048828125,304.4200134277344,307.5,6237300,V
2024-11-08,303.86083984375,307.8699951171875,311.1499938964844,305.69000244140625,306.8900146484375,6240600,V
2024-11-11,306.8711242675781,310.9200134277344,312.44000244140625,309.29998779296875,310.0899963378906,4674100,V
2024-11-12,306.396484375,309.8500061035156,310.54998779296875,308.1099853515625,309.0400085449219,4616400,V
2024-11-13,306.0306091308594,309.4800109863281,310.95001220703125,307.8399963378906,309.489990234375,4046400,V
2024-11-14,304.81427001953125,308.25,311.2900085449219,307.8299865722656,309.29998779296875,4415800,V
2024-11-15,306.1888427734375,309.6400146484375,310.7200012207031,306.6600036621094,307.5599975585937,5106300,V
2024-11-18,308.6807556152344,312.1600036621094,312.4100036621094,308.70001220703125,309.4800109863281,4585600,V
2024-11-19,308.3741760253906,311.8500061035156,312.2300109863281,308.510009765625,310.0,4885500,V
2024-11-20,303.9638671875,307.3900146484375,312.2900085449219,306.2200012207031,311.8599853515625,6349900,V
2024-11-21,306.4458923339844,309.8999938964844,310.9200134277344,306.6499938964844,307.29998779296875,5757100,V
2024-11-22,306.4657287597656,309.9200134277344,311.5899963378906,307.8999938964844,307.9700012207031,5919200,V
2024-11-25,309.6992492675781,313.19000244140625,313.6600036621094,309.8599853515625,311.8599853515625,14189300,V
2024-11-26,308.34454345703125,311.82000732421875,314.5,311.5400085449219,314.20001220703125,7071500,V
2024-11-27,311.1924133300781,314.70001220703125,316.3699951171875,309.489990234375,310.7699890136719,5204300,V
2024-11-29,311.56817626953125,315.0799865722656,316.25,313.70001220703125,314.2900085449219,3853300,V
2024-12-02,313.1206359863281,316.6499938964844,317.4200134277344,313.7099914550781,316.8999938964844,5597500,V
2024-12-03,309.521240234375,313.010009765625,317.32000732421875,312.7699890136719,317.1000061035156,5009900,V
2024-12-04,306.4458923339844,309.8999938964844,312.8500061035156,308.79998779296875,312.4200134277344,5981800,V
2024-12-05,305.6350402832031,309.0799865722656,311.0899963378906,308.8299865722656,309.9800109863281,5200100,V
2024-12-06,307.54351806640625,311.010009765625,312.5599975585937,308.79998779296875,308.8699951171875,4302700,V
2024-12-09,304.8637084960937,308.29998779296875,313.010009765625,307.6400146484375,311.8299865722656,5785300,V
2024-12-10,308.89825439453125,312.3800048828125,312.9800109863281,306.6400146484375,307.3599853515625,4539500,V
2024-12-11,310.29254150390625,313.7900085449219,315.54998779296875,311.2099914550781,313.0400085449219,4321800,V
2024-12-12,310.7276611328125,314.2300109863281,315.54998779296875,313.42999267578125,314.82000732421875,3218500,V
2024-12-13,311.23193359375,314.739990234375,316.95001220703125,314.3399963378906,315.8299865722656,4682200,V
2024-12-16,312.3691711425781,315.8900146484375,317.5599975585937,314.1000061035156,314.739990234375,6562500,V
2024-12-17,314.75225830078125,318.29998779296875,318.8399963378906,315.1400146484375,315.82000732421875,8843900,V
2024-12-18,306.3272705078125,309.7799987792969,321.6199951171875,309.5599975585937,318.5,10479200,V
2024-12-19,311.37042236328125,314.8800048828125,316.8699951171875,311.2300109863281,311.8299865722656,8317100,V
2024-12-20,314.1688537597656,317.7099914550781,320.0,312.2799987792969,313.57000732421875,24387000,V
2024-12-23,313.6842956542969,317.2200012207031,317.9700012207031,313.3500061035156,315.6499938964844,7984600,V
2024-12-24,317.0760803222656,320.6499938964844,321.5400085449219,317.2799987792969,318.1700134277344,2684100,V
2024-12-26,317.3332214355469,320.9100036621094,321.45001220703125,319.4599914550781,319.7699890136719,2856000,V
2024-12-27,315.1083068847656,318.6600036621094,321.5,317.5599975585937,319.2699890136719,3489200,V
2024-12-30,311.7955627441406,315.3099975585937,317.1099853515625,313.2300109863281,314.67999267578125,3478500,V
2024-12-31,312.5175170898437,316.0400085449219,317.6600036621094,315.19000244140625,316.1199951171875,3963800,V
2025-01-02,310.89569091796875,314.3999938964844,319.67999267578125,312.4100036621094,317.7799987792969,5369500,V
2025-01-03,311.4000549316406,314.9100036621094,315.9200134277344,312.010009765625,314.17999267578125,4271300,V
2025-01-06,309.5509033203125,313.0400085449219,315.3900146484375,312.07000732421875,315.010009765625,6567300,V
2025-01-07,308.1962280273437,311.6700134277344,315.19000244140625,311.32000732421875,312.8900146484375,4958600,V
2025-01-08,309.1158142089844,312.6000061035156,314.0400085449219,310.2099914550781,311.0,5161600,V
2025-01-10,304.2803039550781,307.7099914550781,311.8500061035156,305.989990234375,311.20001220703125,6660100,V
2025-01-13,303.4991149902344,306.9200134277344,306.9200134277344,303.8399963378906,305.0,9568400,V
2025-01-14,305.6449279785156,309.0899963378906,310.1600036621094,307.5199890136719,308.75,5107600,V
2025-01-15,312.7547607421875,316.2799987792969,317.19000244140625,313.1300048828125,313.67999267578125,5222000,V
2025-01-16,313.7139892578125,317.25,319.17999267578125,315.75,315.75,4606700,V
2025-01-17,316.0575256347656,319.6199951171875,320.5899963378906,316.7099914550781,317.5,5805800,V
2025-01-21,320.0228576660156,323.6300048828125,324.5799865722656,320.0,320.3099975585937,5653000,V
2025-01-22,319.95367431640625,323.5599975585937,325.739990234375,322.3800048828125,324.7699890136719,5026500,V
2025-01-23,324.5517883300781,328.2099914550781,328.510009765625,323.57000732421875,323.760009765625,5297100,V
2025-01-24,326.51971435546875,330.20001220703125,331.0899963378906,327.8099975585937,328.0199890136719,4327500,V
2025-01-27,330.811279296875,334.5400085449219,335.489990234375,328.04998779296875,330.0,6636500,V
2025-01-28,330.751953125,334.4800109863281,337.8299865722656,332.8900146484375,334.6700134277344,5999600,V
2025-01-29,332.1363525390625,335.8800048828125,337.1099853515625,334.5,334.5,5087300,V
2025-01-30,339.2264099121094,343.04998779296875,344.44000244140625,339.0,339.510009765625,8081300,V
2025-01-31,337.9903564453125,341.79998779296875,351.25,341.7099914550781,346.4700012207031,8624100,V
2025-02-03,341.965576171875,345.82000732421875,346.0,339.239990234375,340.0,8004500,V
2025-02-04,341.302978515625,345.1499938964844,346.010009765625,342.5400085449219,344.6000061035156,5532600,V
2025-02-05,345.54522705078125,349.44000244140625,349.4800109863281,345.25,346.0,4939100,V
2025-02-06,343.6070251464844,347.4800109863281,350.6499938964844,346.6000061035156,349.7799987792969,4294500,V
2025-02-07,344.1409912109375,348.0199890136719,350.75,347.2099914550781,348.0,4261200,V
2025-02-10,347.3152770996094,351.2300109863281,351.8999938964844,347.70001220703125,348.70001220703125,6067000,V
2025-02-11,347.3945007324219,350.7200012207031,352.1199951171875,346.25,348.29998779296875,5154800,V
2025-02-12,348.1571655273437,351.489990234375,351.8299865722656,347.489990234375,349.1600036621094,6760100,V
2025-02-13,352.2579650878906,355.6300048828125,356.0799865722656,350.7300109863281,353.1199951171875,4279200,V
2025-02-14,350.4552001953125,353.8099975585937,355.42999267578125,353.2200012207031,354.42999267578125,5720300,V
2025-02-18,353.3475341796875,356.7300109863281,356.739990234375,352.3999938964844,353.69000244140625,5822000,V
2025-02-19,351.8617553710937,355.2300109863281,357.1499938964844,354.17999267578125,356.0199890136719,4152300,V
2025-02-20,347.16668701171875,350.489990234375,356.1300048828125,349.0599975585937,355.2300109863281,5697000,V
2025-02-21,345.22528076171875,348.5299987792969,353.32000732421875,347.4800109863281,350.489990234375,6924100,V
2025-02-24,346.5426330566406,349.8599853515625,350.79998779296875,347.3599853515625,348.760009765625,5055900,V
2025-02-25,348.7514953613281,352.0899963378906,352.5899963378906,346.0,351.3699951171875,6191900,V
2025-02-26,347.30535888671875,350.6300048828125,351.8299865722656,348.989990234375,350.0,5960600,V
2025-02-27,352.3669128417969,355.739990234375,360.30999755859375,351.67999267578125,351.8999938964844,7298100,V
2025-02-28,359.27081298828125,362.7099914550781,364.0,353.7099914550781,354.7099914550781,15857300,V
2025-03-03,358.3892517089844,361.8200073242188,366.5400085449219,359.5400085449219,363.0,9099600,V
2025-03-04,348.8901672363281,352.2300109863281,360.2699890136719,350.3999938964844,360.1099853515625,8955800,V
2025-03-05,349.3359069824219,352.67999267578125,354.1099853515625,348.94000244140625,350.8299865722656,8244200,V
2025-03-06,340.8966979980469,344.1600036621094,348.8699951171875,340.3900146484375,345.9599914550781,8611100,V
2025-03-07,342.0457458496094,345.32000732421875,346.3900146484375,339.1400146484375,340.8699951171875,6358700,V
2025-03-10,338.2420959472656,341.4800109863281,345.010009765625,337.6400146484375,339.94000244140625,8204300,V
2025-03-11,328.9906921386719,332.1400146484375,339.6099853515625,329.5799865722656,338.4100036621094,9776100,V
2025-03-12,329.6840209960937,332.8399963378906,336.1600036621094,329.1099853515625,335.9700012207031,6295400,V
2025-03-13,325.4346923828125,328.54998779296875,336.20001220703125,327.70001220703125,330.989990234375,7915300,V
2025-03-14,328.6539001464844,331.79998779296875,332.7699890136719,326.3800048828125,327.2099914550781,7810600,V
2025-03-17,331.3778076171875,334.54998779296875,336.1099853515625,329.760009765625,330.0299987792969,6149400,V
2025-03-18,331.595703125,334.7699890136719,335.79998779296875,332.29998779296875,335.2900085449219,7778300,V
2025-03-19,336.6473693847656,339.8699951171875,341.0299987792969,334.5,336.79998779296875,5614900,V
2025-03-20,336.2808837890625,339.5,342.239990234375,337.6600036621094,339.0,5432700,V
2025-03-21,332.477294921875,335.6600036621094,339.42999267578125,335.5199890136719,337.3699951171875,17279700,V
2025-03-24,340.6094665527344,343.8699951171875,345.2200012207031,337.6499938964844,338.6499938964844,5675100,V
2025-03-25,341.35235595703125,344.6199951171875,345.5299987792969,340.6700134277344,344.5599975585937,3931200,V
2025-03-26,340.91650390625,344.17999267578125,347.3800048828125,343.0,345.989990234375,6187100,V
2025-03-27,346.5426330566406,349.8599853515625,350.8399963378906,343.32000732421875,344.0,7254800,V
2025-03-28,339.5991516113281,342.8500061035156,351.6199951171875,341.6099853515625,349.19000244140625,5687600,V
2025-03-31,347.1369934082031,350.4599914550781,351.8599853515625,334.489990234375,339.3500061035156,9950800,V
2025-04-01,343.0659484863281,346.3500061035156,350.45001220703125,342.57000732421875,350.44000244140625,7473300,V
2025-04-02,343.0461120605469,346.3299865722656,348.20001220703125,343.04998779296875,343.44000244140625,5682500,V
2025-04-03,336.1719055175781,339.3900146484375,344.739990234375,331.0,333.8999938964844,8792900,V
2025-04-04,310.1609191894531,313.1300048828125,334.6499938964844,312.1199951171875,330.0,13201700,V
2025-04-07,309.3586120605469,312.32000732421875,322.17999267578125,299.0,302.07000732421875,12163400,V
2025-04-08,305.34698486328125,308.2699890136719,326.2799987792969,303.92999267578125,322.239990234375,9569300,V
2025-04-09,329.2779235839844,332.42999267578125,334.0299987792969,305.6400146484375,305.6400146484375,11361800,V
2025-04-10,321.53204345703125,324.6099853515625,330.1600036621094,313.2699890136719,328.0199890136719,8709800,V
2025-04-11,330.2387390136719,333.3999938964844,336.9800109863281,322.5400085449219,324.42999267578125,6804500,V
2025-04-14,332.0018310546875,335.17999267578125,339.6099853515625,333.1400146484375,336.4100036621094,5011800,V
2025-04-15,332.6258850097656,335.8099975585937,339.3900146484375,335.0,336.7200012207031,4386200,V
2025-04-16,328.1883239746094,331.3299865722656,337.2200012207031,328.8599853515625,335.0,5850600,V
2025-04-17,326.4846496582031,329.6099853515625,334.32000732421875,328.44000244140625,331.07000732421875,5655900,V
2025-04-21,317.0648193359375,320.1000061035156,329.1499938964844,316.6499938964844,329.0,6362300,V
2025-04-22,328.2576904296875,331.3999938964844,332.5599975585937,322.3900146484375,323.8599853515625,5435500,V
2025-04-23,331.19952392578125,334.3699951171875,341.25,333.20001220703125,337.239990234375,8906000,V
2025-04-24,332.5268249511719,335.7099914550781,336.7699890136719,331.25,333.2799987792969,8055200,V
2025-04-25,331.991943359375,335.1700134277344,336.3699951171875,332.1700134277344,334.760009765625,4452800,V
2025-04-28,334.30975341796875,337.510009765625,339.3399963378906,335.0199890136719,336.7799987792969,5422900,V
2025-04-29,338.28173828125,341.5199890136719,342.2699890136719,336.4599914550781,338.5,5519500,V
2025-04-30,342.2239685058594,345.5,346.5199890136719,333.239990234375,334.44000244140625,9526700,V
2025-05-01,339.20294189453125,342.45001220703125,345.7200012207031,340.1199951171875,345.5799865722656,5849900,V
2025-05-02,344.3041076660156,347.6000061035156,350.0899963378906,346.1199951171875,347.2200012207031,6113700,V
2025-05-05,345.3342590332031,348.6400146484375,351.04998779296875,346.1199951171875,347.0,3865300,V
2025-05-06,344.4031066894531,347.70001220703125,349.6499938964844,345.760009765625,346.3999938964844,3438500,V
2025-05-07,346.5327453613281,349.8500061035156,351.1499938964844,347.2099914550781,348.70001220703125,5454000,V
2025-05-08,347.9392395019531,351.2699890136719,355.3299865722656,350.95001220703125,352.0,4156400,V
2025-05-09,349.197265625,352.5400085449219,353.79998779296875,350.6700134277344,351.8299865722656,3086600,V
2025-05-12,352.475830078125,355.8500061035156,361.8900146484375,351.1300048828125,359.1400146484375,7985400,V
2025-05-13,353.3489990234375,356.1400146484375,358.8699951171875,354.5799865722656,355.5199890136719,5406200,V
2025-05-14,353.6664428710937,356.4599914550781,358.4100036621094,355.2099914550781,356.6700134277344,6207600,V
2025-05-15,359.4606628417969,362.2999877929688,363.7300109863281,356.67999267578125,356.8900146484375,5826100,V
2025-05-16,362.2585754394531,365.1199951171875,366.1900024414063,360.8900146484375,362.9500122070313,5838100,V
2025-05-19,365.0167846679688,367.8999938964844,369.1499938964844,362.3200073242188,363.0199890136719,5081500,V
2025-05-20,363.9651184082031,366.8399963378906,368.25,364.6900024414063,367.7799987792969,5281400,V
2025-05-21,355.49200439453125,358.29998779296875,365.989990234375,358.0799865722656,363.7200012207031,6125500,V
2025-05-22,355.16461181640625,357.9700012207031,360.0,356.5599975585937,357.760009765625,4936600,V
2025-05-23,350.76934814453125,353.5400085449219,356.0,352.2200012207031,353.75,5345900,V
2025-05-27,356.48419189453125,359.29998779296875,360.0,354.4800109863281,355.4100036621094,6316000,V
2025-05-28,356.9108581542969,359.7300109863281,360.9100036621094,358.0400085449219,359.3399963378906,3299000,V
2025-05-29,359.5599365234375,362.3999938964844,363.0400085449219,358.7200012207031,360.3500061035156,4590400,V
2025-05-30,362.32806396484375,365.1900024414063,367.0400085449219,361.3500061035156,361.3500061035156,8726900,V
2025-06-02,362.4570007324219,365.3200073242188,365.4599914550781,359.9599914550781,362.7699890136719,3845700,V
2025-06-03,362.9927673339844,365.8599853515625,366.8800048828125,361.5,364.5799865722656,5221300,V
2025-06-04,365.1159973144531,368.0,369.6600036621094,366.30999755859375,366.7099914550781,4202300,V
2025-06-05,363.8956909179688,366.7699890136719,371.0,365.9299926757813,370.0,6881900,V
2025-06-06,367.318603515625,370.2200012207031,371.0,367.5499877929688,369.010009765625,5008500,V
2025-06-09,363.78656005859375,366.6600036621094,369.7900085449219,362.0499877929688,369.7900085449219,4999900,V
2025-06-10,367.79486083984375,370.7000122070313,371.4400024414063,366.6799926757813,367.0,4109300,V
2025-06-11,370.3843994140625,373.30999755859375,375.510009765625,369.3800048828125,370.0,5562700,V
2025-06-12,368.4893798828125,371.3999938964844,374.1700134277344,369.5499877929688,372.2300109863281,4874000,V
2025-06-13,350.0847473144531,352.8500061035156,363.010009765625,345.0,361.510009765625,14181700,V
2025-06-16,352.6941223144531,355.4800109863281,360.2200012207031,354.3299865722656,356.489990234375,7234700,V
2025-06-17,355.0356140136719,357.8399963378906,359.6000061035156,353.32000732421875,353.489990234375,5559600,V
2025-06-18,337.71246337890625,340.3800048828125,358.4800109863281,338.0400085449219,357.8500061035156,15008600,V
2025-06-20,335.91668701171875,338.57000732421875,340.0,334.9200134277344,338.95001220703125,19332100,V
2025-06-23,341.0560607910156,343.75,344.29998779296875,335.6300048828125,337.5,7553300,V
2025-06-24,348.87432861328125,351.6300048828125,354.5599975585937,347.9200134277344,351.5199890136719,10172000,V
2025-06-25,342.55426025390625,345.260009765625,351.2900085449219,345.260009765625,350.45001220703125,6836300,V
2025-06-26,343.3182067871094,346.0299987792969,346.9100036621094,342.0299987792969,343.7799987792969,8829500,V
2025-06-27,345.8779602050781,348.6099853515625,352.010009765625,345.6600036621094,346.5899963378906,6601900,V
2025-06-30,352.2674865722656,355.04998779296875,355.6099853515625,349.0599975585937,349.3500061035156,7080100,V
2025-07-01,352.6842041015625,355.4700012207031,357.0,351.4200134277344,353.82000732421875,6653400,V
2025-07-02,351.4440002441406,354.2200012207031,356.3599853515625,350.0,354.6000061035156,5131400,V
2025-07-03,356.0476379394531,358.8599853515625,359.0,353.6099853515625,354.5899963378906,3702800,V
2025-07-07,353.84503173828125,356.6400146484375,359.6600036621094,354.489990234375,358.9200134277344,5138000,V
2025-07-08,351.7714233398437,354.54998779296875,358.2799987792969,353.25,356.67999267578125,6966800,V
2025-07-09,354.956298828125,357.760009765625,357.760009765625,353.75,355.07000732421875,7297100,V
2025-07-10,353.09100341796875,355.8800048828125,357.6199951171875,353.45001220703125,356.8299865722656,6121300,V
2025-07-11,345.20330810546875,347.92999267578125,353.8099975585937,344.3900146484375,352.510009765625,7580200,V
2025-07-14,347.7531433105469,350.5,351.9700012207031,345.010009765625,347.3900146484375,5598900,V
2025-07-15,344.3004150390625,347.0199890136719,350.2099914550781,346.760009765625,348.1199951171875,4891700,V
2025-07-16,347.15789794921875,349.8999938964844,350.6700134277344,345.79998779296875,347.2900085449219,5544200,V
2025-07-17,347.068603515625,349.8099975585937,351.3699951171875,348.4800109863281,350.0,4747100,V
2025-07-18,346.31451416015625,349.04998779296875,349.5,347.1600036621094,349.5,4927600,V
2025-07-21,348.1897277832031,350.94000244140625,353.6499938964844,348.3999938964844,349.0599975585937,5216300,V
2025-07-22,349.1024780273437,351.8599853515625,354.4800109863281,350.20001220703125,351.1000061035156,4614200,V
2025-07-23,352.5056457519531,355.2900085449219,355.7799987792969,351.2099914550781,353.0,4385600,V
2025-07-24,351.19598388671875,353.9700012207031,357.17999267578125,353.8599853515625,354.82000732421875,5887200,V
2025-07-25,354.24188232421875,357.0400085449219,357.6499938964844,353.010009765625,354.0,3915400,V
2025-07-28,352.6842041015625,355.4700012207031,358.32000732421875,354.7300109863281,356.3800048828125,3921000,V
2025-07-29,348.5369873046875,351.2900085449219,358.32000732421875,350.8099975585937,356.2900085449219,7402300,V
2025-07-30,348.15997314453125,350.9100036621094,356.6199951171875,347.2300109863281,351.70001220703125,12129700,V
2025-07-31,342.7625732421875,345.4700012207031,352.82000732421875,345.0899963378906,348.92999267578125,8641700,V
2025-08-01,336.6905517578125,339.3500061035156,346.1700134277344,338.1000061035156,344.1000061035156,8658700,V
2025-08-04,339.4685974121094,342.1499938964844,344.3800048828125,340.0,341.70001220703125,7335300,V
2025-08-05,334.7855834960937,337.42999267578125,342.4599914550781,335.54998779296875,342.1499938964844,7295600,V
2025-08-06,337.0775146484375,339.739990234375,341.42999267578125,335.42999267578125,338.29998779296875,5944100,V
2025-08-07,329.4874267578125,332.0899963378906,342.1499938964844,328.70001220703125,341.42999267578125,8797100,V
2025-08-08,334.1406555175781,336.7799987792969,337.3800048828125,332.7300109863281,333.67999267578125,6073900,V
2025-08-11,333.267578125,335.8999938964844,337.8599853515625,334.510009765625,336.7300109863281,5715800,V
2025-08-12,334.6888732910156,336.739990234375,338.6499938964844,334.8099975585937,335.20001220703125,5682800,V
2025-08-13,340.4634704589844,342.54998779296875,343.4800109863281,336.7799987792969,336.9800109863281,5693400,V
2025-08-14,343.38555908203125,345.489990234375,346.0799865722656,341.6700134277344,342.94000244140625,6224000,V
2025-08-15,342.3717956542969,344.4700012207031,348.3599853515625,342.8599853515625,346.25,4946600,V
2025-08-18,340.6523132324219,342.739990234375,345.7300109863281,340.95001220703125,343.8399963378906,3999600,V
2025-08-19,340.3641357421875,342.45001220703125,346.3399963378906,341.8900146484375,342.5599975585937,4457200,V
2025-08-20,341.8350830078125,343.92999267578125,347.44000244140625,342.8500061035156,343.3999938964844,5834400,V
2025-08-21,341.5965270996094,343.69000244140625,344.5199890136719,339.7200012207031,342.8900146484375,6073600,V
2025-08-22,347.9078674316406,350.0400085449219,351.20001220703125,345.2200012207031,345.2200012207031,4973200,V
2025-08-25,346.6952819824219,348.82000732421875,350.7200012207031,347.5,349.6099853515625,8019800,V
2025-08-26,349.0408935546875,351.17999267578125,353.3999938964844,347.45001220703125,348.69000244140625,5876200,V
2025-08-27,348.2159729003906,350.3500061035156,353.42999267578125,349.8399963378906,350.7099914550781,5531100,V
2025-08-28,347.7289428710937,349.8599853515625,351.0400085449219,348.6000061035156,350.6000061035156,4987100,V
2025-08-29,349.6372985839844,351.7799987792969,352.6300048828125,349.0,350.4599914550781,3671900,V
2025-09-02,347.93768310546875,350.07000732421875,350.1700134277344,346.0799865722656,349.3099975585937,4940300,V
2025-09-03,348.7327880859375,350.8699951171875,350.8900146484375,347.260009765625,349.3399963378906,4176400,V
2025-09-04,348.8520812988281,350.989990234375,352.6300048828125,349.1499938964844,350.7300109863281,4324000,V
2025-09-05,341.1294250488281,343.2200012207031,352.6199951171875,340.20001220703125,351.3800048828125,5448300,V
2025-09-08,340.2149963378906,342.29998779296875,344.3800048828125,341.0,342.3399963378906,4711600,V
2025-09-09,341.89471435546875,343.989990234375,346.32000732421875,341.2900085449219,341.69000244140625,4646200,V
2025-09-10,336.0604858398437,338.1199951171875,342.6099853515625,336.44000244140625,342.6099853515625,6557900,V
2025-09-11,341.3977355957031,343.489990234375,343.5299987792969,337.8699951171875,338.7300109863281,5157600,V
2025-09-12,337.36248779296875,339.42999267578125,343.19000244140625,339.1700134277344,341.2200012207031,3518300,V
2025-09-15,336.9847717285156,339.04998779296875,342.7099914550781,338.3900146484375,340.6099853515625,4367500,V
2025-09-16,337.9588317871094,340.0299987792969,340.5400085449219,333.4700012207031,336.239990234375,5527700,V
2025-09-17,344.0912475585937,346.20001220703125,346.20001220703125,339.5199890136719,339.94000244140625,5763500,V
2025-09-18,336.1201171875,338.17999267578125,345.2699890136719,338.17999267578125,344.7300109863281,7526600,V
2025-09-19,339.5292053222656,341.6099853515625,342.69000244140625,338.25,340.45001220703125,13674300,V
2025-09-22,342.262451171875,344.3599853515625,344.8599853515625,338.6600036621094,339.010009765625,5621800,V
2025-09-23,336.636962890625,338.70001220703125,345.260009765625,337.6300048828125,344.5899963378906,10142700,V
2025-09-24,336.6170349121094,338.67999267578125,339.8999938964844,337.9200134277344,339.1300048828125,5207400,V
2025-09-25,332.889892578125,334.92999267578125,340.20001220703125,334.510009765625,338.3500061035156,5398700,V
2025-09-26,335.3150634765625,337.3699951171875,339.5,336.2300109863281,337.2300109863281,9619200,V
2025-09-29,338.0880432128906,340.1600036621094,340.6400146484375,335.54998779296875,337.3800048828125,7217800,V
2025-09-30,339.3006286621094,341.3800048828125,345.6099853515625,338.510009765625,339.82000732421875,8164400,V
2025-10-01,345.7113037109375,347.8299865722656,349.3599853515625,340.3099975585937,340.3099975585937,8381000,V
2025-10-02,343.8427734375,345.95001220703125,347.17999267578125,343.5599975585937,346.2200012207031,5198000,V
2025-10-03,347.7091064453125,349.8399963378906,353.1600036621094,346.0,346.1099853515625,5199700,V
2025-10-06,347.1524658203125,349.2799987792969,351.1199951171875,344.3500061035156,350.010009765625,4735600,V
2025-10-07,350.2733764648437,352.4200134277344,354.44000244140625,350.0599975585937,350.0599975585937,5044600,V
2025-10-08,349.2198181152344,351.3599853515625,355.0,351.1000061035156,353.7799987792969,3927500,V
2025-10-09,344.9261779785156,347.0400085449219,352.8699951171875,345.5799865722656,351.4700012207031,4434800,V
2025-10-10,341.5567932128906,343.6499938964844,350.3999938964844,343.25,347.6300048828125,6296200,V
2025-10-13,341.2089233398437,343.29998779296875,347.6600036621094,340.7300109863281,343.7200012207031,4030700,V
2025-10-14,346.2579650878906,348.3800048828125,350.010009765625,340.2200012207031,341.0,5731000,V
2025-10-15,343.5843811035156,345.69000244140625,350.0799865722656,344.0,348.3800048828125,3778200,V
2025-10-16,333.3570251464844,335.3999938964844,345.69000244140625,334.1700134277344,345.0,6241500,V
2025-10-17,339.8075256347656,341.8900146484375,343.45001220703125,337.0,337.7699890136719,6267100,V
2025-10-20,342.3121643066406,344.4100036621094,344.9599914550781,338.94000244140625,341.8999938964844,4665000,V
2025-10-21,345.0950927734375,347.2099914550781,349.6499938964844,343.0,343.1199951171875,4121800,V
2025-10-22,343.2563781738281,345.3599853515625,348.1700134277344,344.5,347.82000732421875,5074400,V
2025-10-23,343.85272216796875,345.9599914550781,347.1499938964844,344.4599914550781,346.20001220703125,7217200,V
2025-10-24,345.2640991210937,347.3800048828125,349.0799865722656,345.32000732421875,348.20001220703125,3576700,V
2025-10-27,345.701416015625,347.82000732421875,349.5199890136719,345.010009765625,349.0,5400300,V
2025-10-28,344.7869873046875,346.8999938964844,349.8900146484375,346.5,348.5799865722656,7445400,V
2025-10-29,339.20123291015625,341.2799987792969,350.9800109863281,339.0,346.0,8361700,V
2025-10-30,342.9283752441406,345.0299987792969,349.7200012207031,341.7900085449219,342.2200012207031,6411800,V
2025-10-31,338.6644897460937,340.739990234375,343.0,338.1700134277344,342.0799865722656,7301600,V
2025-11-03,334.8478698730469,336.8999938964844,341.2099914550781,334.82000732421875,341.0,5538000,V
2025-11-04,338.2272033691406,340.29998779296875,340.32000732421875,334.25,336.4800109863281,5920200,V
2025-11-05,337.9687805175781,340.0400085449219,342.1099853515625,336.3599853515625,340.1300048828125,4984600,V
2025-11-06,334.90753173828125,336.9599914550781,338.6499938964844,333.7099914550781,338.5899963378906,8507900,V
2025-11-07,333.9732666015625,336.0199890136719,338.2900085449219,334.8500061035156,336.7300109863281,5318400,V
2025-11-10,332.8104248046875,334.8500061035156,338.67999267578125,334.32000732421875,336.6499938964844,5295800,V
2025-11-11,336.8556213378906,338.9200134277344,339.0899963378906,333.20001220703125,335.5,4453300,V
2025-11-12,337.4830017089844,338.8800048828125,344.260009765625,337.3999938964844,338.25,6389600,V
2025-11-13,334.6945495605469,336.0799865722656,341.4599914550781,335.6000061035156,339.0400085449219,4961700,V
2025-11-14,328.6595153808594,330.0199890136719,336.0799865722656,329.0299987792969,335.8900146484375,6422300,V
2025-11-17,324.4071350097656,325.75,333.3599853515625,324.92999267578125,331.1600036621094,6494800,V
2025-11-18,319.85595703125,321.17999267578125,325.0,318.0,324.5,9170400,V
2025-11-19,322.7838439941406,324.1199951171875,324.57000732421875,319.8699951171875,321.5199890136719,7066700,V
2025-11-20,322.4352722167969,323.7699890136719,328.3999938964844,323.1400146484375,324.1199951171875,6510300,V
2025-11-21,326.6279602050781,327.9800109863281,331.0799865722656,324.2900085449219,325.3800048828125,8930000,V
2025-11-24,327.9424743652344,329.29998779296875,330.7300109863281,326.0,329.239990234375,9337100,V
2025-11-25,333.15093994140625,334.5299987792969,336.0599975585937,328.8999938964844,328.8999938964844,5854300,V
2025-11-26,332.4140014648437,333.7900085449219,335.7099914550781,333.0599975585937,334.5299987792969,4309900,V
2025-11-28,333.0613098144531,334.44000244140625,335.0199890136719,332.0,333.42999267578125,4586200,V
2025-12-01,329.02801513671875,330.3900146484375,333.29998779296875,330.1400146484375,332.94000244140625,7082300,V
2025-12-02,328.2611694335937,329.6199951171875,332.79998779296875,327.2099914550781,331.45001220703125,8201900,V
2025-12-03,328.2511901855469,329.6099853515625,332.3500061035156,329.3500061035156,329.6099853515625,6296700,V
2025-12-04,325.7515563964844,327.1000061035156,332.3800048828125,324.2799987792969,331.2799987792969,6277500,V
2025-12-05,329.8744812011719,331.239990234375,334.1099853515625,326.3999938964844,326.8299865722656,5266600,V
2025-12-08,325.4926452636719,326.8399963378906,331.3399963378906,324.7099914550781,329.8800048828125,6059400,V
2025-12-09,325.154052734375,326.5,328.2300109863281,325.07000732421875,326.6099853515625,4325400,V
2025-12-10,324.38720703125,325.7300109863281,328.760009765625,325.29998779296875,326.6400146484375,5467500,V
2025-12-11,344.2052001953125,345.6300048828125,347.32000732421875,330.0599975585937,332.6000061035156,12953600,V
2025-12-12,346.3960876464844,347.8299865722656,349.8399963378906,345.9700012207031,348.0,6942300,V
2025-12-15,345.4599914550781,346.8900146484375,348.45001220703125,343.8299865722656,347.8299865722656,7004600,V
2025-12-16,343.68731689453125,345.1099853515625,347.6199951171875,343.7200012207031,346.0,7269300,V
2025-12-17,342.9902038574219,344.4100036621094,347.7900085449219,343.67999267578125,345.54998779296875,7263500,V
2025-12-18,344.5836181640625,346.010009765625,347.5299987792969,344.2699890136719,345.1700134277344,6805000,V
2025-12-19,347.81024169921875,349.25,349.9100036621094,346.04998779296875,346.04998779296875,18623900,V
2025-12-22,350.6385498046875,352.0899963378906,353.44000244140625,349.5899963378906,350.0,5043500,V
2025-12-23,351.9232177734375,353.3800048828125,356.3800048828125,352.0,352.0,3703200,V
2025-12-24,353.67596435546875,355.1400146484375,355.989990234375,353.010009765625,353.3800048828125,2023600,V
2025-12-26,353.5365600585937,355.0,356.7300109863281,353.7099914550781,355.1000061035156,2017000,V
2025-12-29,353.14813232421875,354.6099853515625,356.54998779296875,353.79998779296875,355.489990234375,3989900,V
2025-12-30,352.1622314453125,353.6199951171875,354.8699951171875,352.6600036621094,354.0,3366500,V
2025-12-31,349.26422119140625,350.7099914550781,355.20001220703125,350.69000244140625,353.6499938964844,3503200,V
2026-01-02,345.0516662597656,346.4800109863281,350.04998779296875,343.4800109863281,349.8699951171875,5403800,V
2026-01-05,352.34149169921875,353.79998779296875,357.5400085449219,344.04998779296875,344.5,7592200,V
2026-01-06,356.08599853515625,357.5599975585937,358.6199951171875,352.0,353.67999267578125,6775400,V
2026-01-07,354.41290283203125,355.8800048828125,358.2799987792969,354.510009765625,357.1499938964844,6333900,V
2026-01-08,350.7779846191406,352.2300109863281,356.3500061035156,349.5,355.0,6357600,V
2026-01-09,348.3280944824219,349.7699890136719,354.70001220703125,349.1600036621094,352.1600036621094,4902900,V
2026-01-12,341.7851867675781,343.20001220703125,346.510009765625,337.32000732421875,342.7799987792969,13281300,V
2026-01-13,326.5283508300781,327.8800048828125,337.5199890136719,323.8299865722656,337.0,20383500,V
2026-01-14,327.81304931640625,329.1700134277344,329.8999938964844,323.94000244140625,328.6600036621094,9388400,V
2026-01-15,326.3988647460937,327.75,331.69000244140625,326.3699951171875,329.3299865722656,8587700,V
2026-01-16,326.94659423828125,328.29998779296875,329.25,325.3999938964844,326.7799987792969,8341600,V
2026-01-20,324.4768371582031,325.82000732421875,328.32000732421875,321.5599975585937,322.2300109863281,8279900,V
2026-01-21,323.9390563964844,325.2799987792969,328.6700134277344,323.0,326.42999267578125,8974600,V
2026-01-22,325.0145874023437,326.3599853515625,328.3900146484375,324.0,326.4599914550781,6938700,V
2026-01-23,324.8353271484375,326.17999267578125,327.79998779296875,324.6199951171875,325.8599853515625,5667900,V
2026-01-26,327.13580322265625,328.489990234375,332.0,325.0299987792969,328.0,7540200,V
2026-01-27,323.9191589355469,325.260009765625,328.92999267578125,324.9100036621094,328.4800109863281,6365800,V
2026-01-28,325.6320495605469,326.9800109863281,328.3900146484375,324.8800048828125,326.7300109863281,8106000,V
2026-01-29,330.4321594238281,331.79998779296875,333.3599853515625,323.510009765625,330.0,10214200,V
2026-01-30,320.5032653808594,321.8299865722656,333.0,321.6000061035156,332.2200012207031,11199100,V
2026-02-02,332.4637756347656,333.8399963378906,334.69000244140625,324.1099853515625,324.8299865722656,8502400,V
2026-02-03,327.5740051269531,328.92999267578125,335.7900085449219,328.8699951171875,331.6499938964844,9081200,V
2026-02-04,328.5898132324219,329.95001220703125,331.3099975585937,324.4200134277344,327.1099853515625,8472300,V
2026-02-05,327.773193359375,329.1300048828125,337.5899963378906,328.82000732421875,333.0,8339000,V
2026-02-06,330.21307373046875,331.5799865722656,335.1300048828125,327.1000061035156,331.7799987792969,7798800,V
2026-02-09,324.2378234863281,325.5799865722656,332.82000732421875,323.6199951171875,330.760009765625,8513400,V
2026-02-10,327.4910888671875,328.1700134277344,329.8800048828125,324.54998779296875,324.7099914550781,5801800,V
2026-02-11,328.558837890625,329.239990234375,331.0400085449219,326.4200134277344,326.9200134277344,8264300,V
2026-02-12,323.50933837890625,324.17999267578125,332.239990234375,324.0,328.8900146484375,9392600,V
2026-02-13,313.4302062988281,314.0799865722656,326.4800109863281,312.82000732421875,323.8299865722656,11653900,V
2026-02-17,318.8390197753906,319.5,321.3800048828125,314.4100036621094,314.4100036621094,8591700,V
2026-02-18,319.6373596191406,320.29998779296875,322.2799987792969,316.7200012207031,319.5,7091900,V
2026-02-19,318.2701721191406,318.92999267578125,320.20001220703125,315.7300109863281,317.489990234375,5967600,V
2026-02-20,320.2860107421875,320.95001220703125,322.3500061035156,317.82000732421875,318.1099853515625,6831100,V
2026-02-23,305.8858642578125,306.5199890136719,320.5199890136719,304.7099914550781,319.0400085449219,13048000,V
2026-02-24,306.5844116210937,307.2200012207031,309.2699890136719,303.0799865722656,305.5,9120200,V
2026-02-25,312.34246826171875,312.989990234375,313.94000244140625,308.25,308.54998779296875,7624200,V
2026-02-26,316.0448303222656,316.70001220703125,319.4200134277344,313.94000244140625,314.4800109863281,8725500,V
2026-02-27,319.4776916503906,320.1400146484375,320.2300109863281,311.95001220703125,314.4599914550781,12412900,V
2026-03-02,319.846923828125,320.510009765625,322.6000061035156,314.6000061035156,315.5,6674900,V
2026-03-03,320.166259765625,320.8299865722656,322.0400085449219,314.3500061035156,315.8099975585937,5474300,V
2026-03-04,319.8070068359375,320.4700012207031,325.7699890136719,319.79998779296875,321.44000244140625,5257900,V
2026-03-05,319.13836669921875,319.79998779296875,322.79998779296875,314.7699890136719,319.3299865722656,8267200,V
2026-03-06,316.70343017578125,317.3599853515625,317.69000244140625,312.29998779296875,316.04998779296875,6439700,V
2026-03-09,315.3163146972656,315.9700012207031,316.3999938964844,310.1499938964844,313.4599914550781,8381500,V
2026-03-10,313.77947998046875,314.42999267578125,317.1300048828125,311.45001220703125,315.42999267578125,5271300,V
2026-03-11,308.32080078125,308.9599914550781,315.0799865722656,308.3900146484375,313.25,6376700,V
2026-03-12,305.86590576171875,306.5,310.95001220703125,306.0199890136719,308.1400146484375,7514900,V
2026-03-13,306.5046081542969,307.1400146484375,310.3500061035156,306.4200134277344,307.5899963378906,4814100,V
2026-03-16,309.4684143066406,310.1099853515625,311.1300048828125,307.3800048828125,307.8500061035156,6401200,V
2026-03-17,307.82183837890625,308.4599914550781,312.69000244140625,307.3800048828125,311.32000732421875,6872200,V
2026-03-18,298.4013671875,299.0199890136719,307.94000244140625,298.5,307.4100036621094,7191700,V
2026-03-19,299.0899353027344,299.7099914550781,302.4700012207031,297.0299987792969,298.0400085449219,6826400,V
2026-03-20,300.9960021972656,301.6199951171875,302.9200134277344,299.010009765625,299.8500061035156,14398100,V
2026-03-23,303.8101806640625,304.44000244140625,307.8500061035156,302.8500061035156,305.20001220703125,7824500,V
2026-03-24,303.131591796875,303.760009765625,306.0400085449219,300.6199951171875,302.0,5375900,V
2026-03-25,304.2792053222656,304.9100036621094,308.489990234375,302.1700134277344,305.4800109863281,6280900,V
2026-03-26,304.8979187011719,305.5299987792969,307.8699951171875,303.0,304.1600036621094,7652700,V
2026-03-27,294.9085998535156,295.5199890136719,304.5899963378906,294.32000732421875,304.32000732421875,9974400,V
2026-03-30,298.9203186035156,299.5400085449219,300.67999267578125,295.8900146484375,298.7300109863281,9330300,V
2026-03-31,301.6147155761719,302.239990234375,303.3399963378906,296.5899963378906,301.6000061035156,10246900,V
2026-04-01,297.8924560546875,298.510009765625,305.04998779296875,293.8900146484375,305.04998779296875,7707600,V
2026-04-02,300.1776733398437,300.79998779296875,302.4700012207031,295.8500061035156,297.79998779296875,4376000,V
2026-04-06,302.70245361328125,303.3299865722656,304.4200134277344,299.4599914550781,300.739990234375,5501000,V
2026-04-07,301.924072265625,302.54998779296875,304.9800109863281,301.1199951171875,302.44000244140625,4413900,V
2026-04-08,308.32080078125,308.9599914550781,311.0799865722656,307.70001220703125,307.7300109863281,6879300,V
2026-04-09,307.6522216796875,308.2900085449219,309.5799865722656,303.5899963378906,308.0,4811500,V
2026-04-10,303.7303161621094,304.3599853515625,309.0,303.510009765625,308.7099914550781,5190000,V
2026-04-13,308.7499389648437,309.3900146484375,309.75,302.3399963378906,303.92999267578125,6787200,V
2026-04-14,310.725830078125,311.3699951171875,312.1199951171875,307.489990234375,308.4700012207031,5571000,V
2026-04-15,315.2564392089844,315.9100036621094,316.7300109863281,311.5199890136719,313.0,4831400,V
2026-04-16,314.4481201171875,315.1000061035156,318.0,314.57000732421875,316.3500061035156,5695800,V
2026-04-17,316.3641357421875,317.0199890136719,319.44000244140625,315.17999267578125,316.6000061035156,8082300,V
2026-04-20,313.29052734375,313.94000244140625,317.54998779296875,312.3500061035156,316.3999938964844,5506800,V
2026-04-21,309.2987976074219,309.94000244140625,316.8900146484375,308.82000732421875,314.010009765625,6806900,V
2026-04-22,310.64599609375,311.2900085449219,311.3599853515625,308.0599975585937,311.010009765625,5666600,V
2026-04-23,308.2409973144531,308.8800048828125,312.20001220703125,305.010009765625,310.5,7275000,V
2026-04-24,308.7798767089844,309.4200134277344,309.9800109863281,304.5,307.1000061035156,5616900,V
2026-04-27,309.0093994140625,309.6499938964844,310.82000732421875,306.0599975585937,307.510009765625,6261500,V
2026-04-28,308.6600952148437,309.29998779296875,313.9599914550781,308.739990234375,312.20001220703125,8839900,V
2026-04-29,334.167236328125,334.8599853515625,341.9800109863281,333.7900085449219,336.3999938964844,16658600,V
2026-04-30,329.1576232910156,329.8399963378906,332.5,328.0799865722656,332.1199951171875,11241100,V
2026-05-01,327.35137939453125,328.0299987792969,335.8500061035156,327.92999267578125,332.8800048828125,6726100,V
2026-05-04,326.173828125,326.8500061035156,329.7900085449219,325.3999938964844,328.0,6712400,V
2026-05-05,321.36376953125,322.0299987792969,325.5799865722656,319.6499938964844,325.1099853515625,5893200,V
2026-05-06,318.14044189453125,318.79998779296875,324.5799865722656,318.0,323.75,7808400,V
2026-05-07,320.6153259277344,321.2799987792969,323.69000244140625,319.5400085449219,319.5400085449219,7186100,V
2026-05-08,318.1304931640625,318.7900085449219,321.07000732421875,316.1600036621094,320.989990234375,5950200,V
2026-05-11,323.1899719238281,323.8599853515625,325.17999267578125,318.010009765625,319.1000061035156,9586200,V
2026-05-12,326.4200134277344,326.4200134277344,328.9100036621094,324.20001220703125,324.32000732421875,6235200,V
2026-05-13,320.3099975585937,320.3099975585937,325.4200134277344,319.79998779296875,323.7900085449219,7950400,V
2026-05-14,322.5199890136719,322.5199890136719,323.3299865722656,320.25,321.3699951171875,5277400,V
2026-05-15,325.75,325.75,329.010009765625,323.8399963378906,324.0,6054500,V
2026-05-18,332.6400146484375,332.6400146484375,333.42999267578125,323.7699890136719,324.42999267578125,5305800,V
2026-05-19,329.9100036621094,329.9100036621094,335.1700134277344,329.489990234375,333.3299865722656,12858100,V
2026-05-20,330.75,330.75,331.6600036621094,326.82000732421875,330.0899963378906,9422500,V
2026-05-21,331.1199951171875,331.1199951171875,332.5199890136719,327.239990234375,329.8399963378906,7034500,V
2026-05-22,328.8800048828125,328.8800048828125,333.42999267578125,328.82000732421875,330.5199890136719,7462100,V
2026-05-26,326.4800109863281,326.4800109863281,328.5,324.510009765625,326.4599914550781,8705100,V
2026-05-27,327.6099853515625,327.6099853515625,331.4599914550781,325.6600036621094,325.8299865722656,5917400,V
2018-01-02,193.0904541015625,221.16000366210935,222.4499969482422,220.0,221.0200042724609,3485000,UNH
2018-01-03,195.1160125732422,223.47999572753903,223.80999755859372,220.5200042724609,221.6199951171875,2417600,UNH
2018-01-04,195.962890625,224.4499969482422,226.1000061035156,224.1699981689453,224.33999633789065,2749100,UNH
2018-01-05,199.6996917724609,228.72999572753903,229.0500030517578,224.72000122070312,225.19000244140625,2432800,UNH
2018-01-08,196.23355102539065,224.75999450683597,228.7100067138672,224.6100006103516,228.1300048828125,2850800,UNH
2018-01-09,197.2114105224609,225.8800048828125,226.6300048828125,223.3000030517578,224.75999450683597,2672200,UNH
2018-01-10,195.74459838867188,224.1999969482422,225.00999450683597,223.02999877929688,224.8300018310547,2311600,UNH
2018-01-11,196.7835693359375,225.38999938964844,225.9199981689453,223.6999969482422,224.17999267578125,2543600,UNH
2018-01-12,199.62110900878903,228.63999938964844,229.8999938964844,226.5200042724609,227.4499969482422,3943800,UNH
2018-01-16,203.3404235839844,232.8999938964844,235.0,231.25,233.3699951171875,6852600,UNH
2018-01-17,208.1685791015625,238.42999267578125,238.9600067138672,233.8500061035156,234.6699981689453,5124800,UNH
2018-01-18,212.29823303222656,243.16000366210935,243.8999938964844,238.5500030517578,239.25999450683597,6234200,UNH
2018-01-19,212.46408081054688,243.3500061035156,244.3500061035156,241.07000732421875,244.17999267578125,4293600,UNH
2018-01-22,212.6474456787109,243.55999755859372,243.8000030517578,241.3600006103516,243.58999633789065,4012200,UNH
2018-01-23,214.0880889892578,245.2100067138672,246.97999572753903,242.41000366210935,242.9900054931641,3300000,UNH
2018-01-24,213.7737274169922,244.8500061035156,247.30999755859372,243.7100067138672,246.00999450683597,2733300,UNH
2018-01-25,214.0618438720703,245.17999267578125,246.19000244140625,243.8999938964844,244.75,2420500,UNH
2018-01-26,216.93429565429688,248.47000122070312,248.7400054931641,244.4600067138672,245.0,2615300,UNH
2018-01-29,216.00880432128903,247.41000366210935,250.7899932861328,247.3999938964844,249.27999877929688,2564700,UNH
2018-01-30,206.61448669433597,236.6499938964844,242.7400054931641,232.1000061035156,232.8800048828125,11565500,UNH
2018-01-31,206.72799682617188,236.77999877929688,247.0,235.75999450683597,242.83999633789065,5187400,UNH
2018-02-01,205.36599731445312,235.22000122070312,237.82000732421875,233.8300018310547,235.25999450683597,4268300,UNH
2018-02-02,202.4498748779297,231.8800048828125,236.3000030517578,231.19000244140625,233.0,3959900,UNH
2018-02-05,192.0951385498047,220.0200042724609,233.1100006103516,208.47999572753903,230.7899932861328,6290000,UNH
2018-02-06,196.6002349853516,225.17999267578125,226.50999450683597,210.2100067138672,212.1999969482422,7064800,UNH
2018-02-07,197.1590576171875,225.82000732421875,229.2899932861328,221.50999450683597,222.3300018310547,5589200,UNH
2018-02-08,188.98703002929688,216.4600067138672,226.6300048828125,216.25999450683597,225.3300018310547,4902400,UNH
2018-02-09,192.91583251953125,220.9600067138672,223.27999877929688,212.00999450683597,218.0,6225300,UNH
2018-02-12,197.04551696777344,225.69000244140625,228.0,222.1499938964844,222.44000244140625,4912000,UNH
2018-02-13,197.8749542236328,226.63999938964844,227.1199951171875,222.38999938964844,223.1499938964844,3536800,UNH
2018-02-14,199.7433013916016,228.77999877929688,229.33999633789065,223.9199981689453,224.9499969482422,2878400,UNH
2018-02-15,197.3336181640625,226.0200042724609,230.0,221.7400054931641,229.2700042724609,4662700,UNH
2018-02-16,200.2584228515625,229.3699951171875,230.5500030517578,225.6999969482422,225.9900054931641,3621700,UNH
2018-02-20,197.89242553710935,226.66000366210935,228.75,225.6100006103516,227.91000366210935,3172300,UNH
2018-02-21,196.55657958984372,225.1300048828125,229.3500061035156,225.1100006103516,226.1499938964844,3371900,UNH
2018-02-22,198.267822265625,227.08999633789065,229.83999633789065,225.0800018310547,226.3000030517578,2767900,UNH
2018-02-23,200.9481964111328,230.16000366210935,230.32000732421875,225.91000366210935,227.8999938964844,2393900,UNH
2018-02-26,204.3532257080078,234.05999755859372,234.50999450683597,229.6999969482422,231.63999938964844,3307000,UNH
2018-02-27,203.00863647460935,232.5200042724609,235.88999938964844,232.44000244140625,234.3999938964844,2899500,UNH
2018-02-28,197.4558563232422,226.16000366210935,234.75,226.08999633789065,234.4199981689453,4368600,UNH
2018-03-01,195.962890625,224.4499969482422,229.2899932861328,222.7400054931641,225.6999969482422,3514600,UNH
2018-03-02,196.6089782714844,225.19000244140625,225.82000732421875,222.58999633789065,223.2100067138672,2613600,UNH
2018-03-05,199.3941192626953,228.3800048828125,229.42999267578125,222.7899932861328,223.3699951171875,2627300,UNH
2018-03-06,197.47332763671875,226.17999267578125,229.1499938964844,223.88999938964844,228.9199981689453,2652800,UNH
2018-03-07,198.42503356933597,227.2700042724609,227.82000732421875,223.75,224.3500061035156,3242200,UNH
2018-03-08,196.8570098876953,224.72999572753903,227.9900054931641,223.9199981689453,227.92999267578125,3500900,UNH
2018-03-09,197.4701385498047,225.42999267578125,226.5200042724609,222.5,226.1100006103516,4834600,UNH
2018-03-12,195.1400451660156,222.7700042724609,227.0,222.7700042724609,226.2100067138672,3117300,UNH
2018-03-13,198.7928771972656,226.94000244140625,228.05999755859372,223.16000366210935,223.52999877929688,3343800,UNH
2018-03-14,197.42645263671875,225.3800048828125,229.38999938964844,225.0200042724609,227.1300048828125,3048200,UNH
2018-03-15,201.01785278320312,229.47999572753903,230.75999450683597,225.66000366210935,225.8300018310547,3330200,UNH
2018-03-16,199.59878540039065,227.8600006103516,231.2700042724609,227.75,229.66000366210935,5690300,UNH
2018-03-19,197.13731384277344,225.0500030517578,227.97000122070312,223.67999267578125,227.30999755859372,3407300,UNH
2018-03-20,198.6527557373047,226.77999877929688,227.6000061035156,223.8800048828125,225.16000366210935,3429100,UNH
2018-03-21,195.1838531494141,222.82000732421875,227.44000244140625,222.82000732421875,226.4499969482422,3419800,UNH
2018-03-22,188.51776123046875,215.2100067138672,221.66000366210935,215.1000061035156,221.6499938964844,5894800,UNH
2018-03-23,186.1876678466797,212.5500030517578,217.72999572753903,212.5,215.75,5741200,UNH
2018-03-26,191.8990020751953,219.07000732421875,219.41000366210935,214.6999969482422,215.19000244140625,3561300,UNH
2018-03-27,190.92665100097656,217.9600067138672,221.9499969482422,216.41000366210935,220.32000732421875,3722100,UNH
2018-03-28,191.399658203125,218.5,219.91000366210935,217.0399932861328,218.88999938964844,3179500,UNH
2018-03-29,187.45782470703125,214.0,223.3500061035156,214.0,219.3800048828125,5529400,UNH
2018-04-02,190.26092529296875,217.1999969482422,222.9900054931641,214.6300048828125,218.4600067138672,6220700,UNH
2018-04-03,196.7255859375,224.5800018310547,225.1000061035156,219.69000244140625,220.33999633789065,4652000,UNH
2018-04-04,200.4134063720703,228.7899932861328,229.47999572753903,220.4199981689453,220.69000244140625,4674000,UNH
2018-04-05,200.65869140625,229.07000732421875,231.5800018310547,226.8000030517578,229.4600067138672,3348100,UNH
2018-04-06,196.1824951171875,223.9600067138672,228.19000244140625,221.82000732421875,226.6499938964844,3231700,UNH
2018-04-09,195.1050262451172,222.72999572753903,226.1300048828125,222.3600006103516,225.5800018310547,3031500,UNH
2018-04-10,198.6614532470703,226.7899932861328,228.16000366210935,223.4900054931641,225.3999938964844,2737500,UNH
2018-04-11,194.37796020507807,221.8999938964844,225.38999938964844,221.69000244140625,224.2700042724609,3482100,UNH
2018-04-12,196.4277191162109,224.2400054931641,225.75,223.41000366210935,224.0399932861328,2664500,UNH
2018-04-13,196.4628143310547,224.27999877929688,226.1300048828125,223.0800018310547,225.1000061035156,2496600,UNH
2018-04-16,201.7536773681641,230.32000732421875,231.8500061035156,226.3500061035156,227.1100006103516,4510600,UNH
2018-04-17,208.962890625,238.5500030517578,241.6699981689453,236.0800018310547,239.30999755859372,6180300,UNH
2018-04-18,207.0795745849609,236.3999938964844,239.7400054931641,236.3000030517578,239.0,2940100,UNH
2018-04-19,206.51893615722656,235.75999450683597,238.2700042724609,234.8000030517578,236.1999969482422,2734900,UNH
2018-04-20,205.9058074951172,235.05999755859372,237.1000061035156,233.5,236.0500030517578,2842000,UNH
2018-04-23,205.27505493164065,234.33999633789065,236.2100067138672,233.0800018310547,235.2899932861328,3051700,UNH
2018-04-24,205.16995239257807,234.22000122070312,237.32000732421875,232.55999755859372,235.9499969482422,2771200,UNH
2018-04-25,205.7655792236328,234.8999938964844,235.1000061035156,230.44000244140625,233.4499969482422,3118800,UNH
2018-04-26,207.63145446777344,237.02999877929688,237.83999633789065,234.3300018310547,235.72999572753903,2252800,UNH
2018-04-27,210.39073181152344,240.17999267578125,240.5399932861328,237.1499938964844,237.6300048828125,2301800,UNH
2018-04-30,207.0795745849609,236.3999938964844,241.0,236.3999938964844,241.0,3446900,UNH
2018-05-01,207.47373962402344,236.8500061035156,237.4900054931641,234.3600006103516,237.0,2633500,UNH
2018-05-02,204.50424194335935,233.4600067138672,236.2100067138672,232.8600006103516,235.3800048828125,3542700,UNH
2018-05-03,205.1085968017578,234.1499938964844,234.8000030517578,229.30999755859372,231.97000122070312,2731600,UNH
2018-05-04,206.6415863037109,235.8999938964844,236.6499938964844,232.16000366210935,233.1000061035156,1999900,UNH
2018-05-07,204.7845458984375,233.77999877929688,236.9900054931641,232.6300048828125,235.8800048828125,3237800,UNH
2018-05-08,203.25157165527344,232.02999877929688,233.72000122070312,230.6499938964844,233.72000122070312,2698300,UNH
2018-05-09,200.7813262939453,229.2100067138672,233.4199981689453,228.22999572753903,233.0500030517578,3504200,UNH
2018-05-10,204.72325134277344,233.7100067138672,234.2899932861328,229.3600006103516,230.1499938964844,2169000,UNH
2018-05-11,208.7263641357422,238.27999877929688,238.8000030517578,232.9499969482422,233.5800018310547,3044900,UNH
2018-05-14,212.77337646484372,242.8999938964844,243.6699981689453,238.82000732421875,238.8999938964844,3893600,UNH
2018-05-15,209.79507446289065,239.5,242.22000122070312,238.6699981689453,241.8600006103516,2396600,UNH
2018-05-16,211.73974609375,241.72000122070312,241.80999755859372,238.57000732421875,239.6499938964844,1906100,UNH
2018-05-17,212.825927734375,242.9600067138672,243.55999755859372,240.5399932861328,241.4900054931641,2418700,UNH
2018-05-18,214.29757690429688,244.63999938964844,244.75999450683597,242.38999938964844,243.3699951171875,2283600,UNH
2018-05-21,217.1532287597656,247.8999938964844,249.1699981689453,244.83999633789065,245.0,3040700,UNH
2018-05-22,214.7706298828125,245.17999267578125,248.0500030517578,243.83999633789065,248.0,2644100,UNH
2018-05-23,213.96470642089844,244.25999450683597,245.5,241.63999938964844,244.02999877929688,3047800,UNH
2018-05-24,212.62445068359372,242.72999572753903,245.44000244140625,242.1999969482422,244.57000732421875,2610400,UNH
2018-05-25,214.5691070556641,244.9499969482422,245.5800018310547,242.44000244140625,242.9499969482422,1554900,UNH
2018-05-29,212.1339263916016,242.1699981689453,243.8600006103516,240.2400054931641,243.8600006103516,2837800,UNH
2018-05-30,214.56033325195312,244.94000244140625,245.75,242.6300048828125,243.7400054931641,2071900,UNH
2018-05-31,211.55577087402344,241.50999450683597,244.75,240.67999267578125,244.2100067138672,2966100,UNH
2018-06-01,213.1675567626953,243.3500061035156,243.7400054931641,241.2899932861328,243.7400054931641,2371400,UNH
2018-06-04,214.28878784179688,244.6300048828125,245.2400054931641,242.7400054931641,244.0,2188900,UNH
2018-06-05,214.11363220214844,244.42999267578125,245.1100006103516,241.91000366210935,245.08999633789065,1531900,UNH
2018-06-06,217.8101806640625,248.6499938964844,248.72000122070312,245.1300048828125,246.32000732421875,2650300,UNH
2018-06-07,218.0992431640625,248.97999572753903,250.0,248.25,249.75999450683597,2117200,UNH
2018-06-08,219.5884246826172,250.67999267578125,251.5,248.07000732421875,249.4600067138672,3034600,UNH
2018-06-11,222.30393981933597,253.77999877929688,254.9900054931641,250.3999938964844,250.83999633789065,2775200,UNH
2018-06-12,222.12876892089844,253.5800018310547,253.94000244140625,250.1699981689453,253.1999969482422,2567200,UNH
2018-06-13,221.50680541992188,252.8699951171875,256.7300109863281,252.47999572753903,254.13999938964844,3138300,UNH
2018-06-14,223.6616973876953,255.3300018310547,255.9900054931641,253.66000366210935,254.47000122070312,2456600,UNH
2018-06-15,225.02430725097656,255.97999572753903,255.97999572753903,252.55999755859372,254.2700042724609,4772200,UNH
2018-06-18,224.04852294921875,254.8699951171875,255.00999450683597,252.13999938964844,254.0,1961900,UNH
2018-06-19,222.4221649169922,253.0200042724609,253.3000030517578,251.16000366210935,252.97000122070312,2370200,UNH
2018-06-20,222.23764038085935,252.80999755859372,253.72999572753903,251.8800048828125,253.32000732421875,2580400,UNH
2018-06-21,221.4288330078125,251.88999938964844,253.6499938964844,250.9199981689453,252.9499969482422,2150300,UNH
2018-06-22,223.6089324951172,254.3699951171875,255.1100006103516,251.19000244140625,252.2400054931641,2604000,UNH
2018-06-25,220.39154052734372,250.7100067138672,255.1300048828125,248.6100006103516,254.3600006103516,3060800,UNH
2018-06-26,219.5652313232422,249.7700042724609,252.47000122070312,249.5399932861328,250.55999755859372,2158000,UNH
2018-06-27,218.1587371826172,248.1699981689453,251.75999450683597,248.1300048828125,250.2899932861328,2481000,UNH
2018-06-28,215.28411865234372,244.8999938964844,248.0,242.22999572753903,247.1300048828125,3556900,UNH
2018-06-29,215.67091369628903,245.33999633789065,247.5,244.6000061035156,244.8999938964844,2772600,UNH
2018-07-02,217.5521697998047,247.47999572753903,247.72999572753903,244.1199951171875,245.0,1793300,UNH
2018-07-03,217.11264038085935,246.97999572753903,248.75,246.7400054931641,248.3000030517578,1248000,UNH
2018-07-05,220.2069396972656,250.5,250.92999267578125,247.5800018310547,249.1100006103516,2182900,UNH
2018-07-06,220.4355010986328,250.75999450683597,251.72999572753903,249.4199981689453,251.00999450683597,1572300,UNH
2018-07-09,222.99359130859372,253.6699981689453,254.00999450683597,251.0500030517578,252.1300048828125,2039600,UNH
2018-07-10,224.63742065429688,255.5399932861328,256.8999938964844,253.75,254.17999267578125,2012200,UNH
2018-07-11,223.8023681640625,254.58999633789065,256.0,253.7400054931641,255.13999938964844,1486000,UNH
2018-07-12,225.08580017089844,256.04998779296875,256.82000732421875,254.9199981689453,256.17999267578125,1592700,UNH
2018-07-13,227.4152984619141,258.70001220703125,259.010009765625,256.0199890136719,256.3900146484375,2356200,UNH
2018-07-16,225.90333557128903,256.9800109863281,258.45001220703125,256.44000244140625,258.2900085449219,3625400,UNH
2018-07-17,220.0223388671875,250.2899932861328,252.5200042724609,246.2700042724609,251.5500030517578,6932300,UNH
2018-07-18,224.531982421875,255.4199981689453,256.6099853515625,250.44000244140625,251.1100006103516,3359800,UNH
2018-07-19,222.3430938720703,252.92999267578125,256.5,251.8500061035156,255.32000732421875,2307600,UNH
2018-07-20,222.14089965820312,252.6999969482422,253.5500030517578,251.1699981689453,251.1699981689453,1959600,UNH
2018-07-23,222.1760711669922,252.7400054931641,255.22999572753903,252.42999267578125,252.91000366210935,1479600,UNH
2018-07-24,223.0727386474609,253.75999450683597,254.9600067138672,252.00999450683597,254.8600006103516,2476500,UNH
2018-07-25,224.0396728515625,254.8600006103516,255.2700042724609,252.7700042724609,254.80999755859372,3016900,UNH
2018-07-26,225.9208984375,257.0,257.8699951171875,255.8000030517578,256.25,2021300,UNH
2018-07-27,224.99790954589844,255.9499969482422,257.7900085449219,255.38999938964844,257.7900085449219,1656800,UNH
2018-07-30,223.1430206298828,253.83999633789065,256.8900146484375,253.1100006103516,255.91000366210935,1681500,UNH
2018-07-31,222.5980529785156,253.22000122070312,255.1999969482422,252.8500061035156,254.13999938964844,2355900,UNH
2018-08-01,222.7298889160156,253.3699951171875,256.1000061035156,252.80999755859372,256.1000061035156,3006700,UNH
2018-08-02,225.1121826171875,256.0799865722656,256.29998779296875,252.22999572753903,253.5,1854400,UNH
2018-08-03,226.1143035888672,257.2200012207031,257.5599975585937,254.3000030517578,256.45001220703125,1422300,UNH
2018-08-06,225.7099609375,256.760009765625,257.5400085449219,255.47000122070312,256.5,1398100,UNH
2018-08-07,226.4922790527344,257.6499938964844,258.8399963378906,257.1300048828125,257.6400146484375,1462800,UNH
2018-08-08,227.5120086669922,258.8099975585937,259.5,257.9200134277344,258.1099853515625,1494300,UNH
2018-08-09,229.9558563232422,261.5899963378906,263.0199890136719,259.3099975585937,259.9100036621094,2315000,UNH
2018-08-10,228.87457275390625,260.3599853515625,261.5,259.1099853515625,260.489990234375,1625000,UNH
2018-08-13,229.3581085205078,260.9100036621094,262.54998779296875,260.29998779296875,261.0,1635100,UNH
2018-08-14,231.61729431152344,263.4800109863281,264.29998779296875,260.8500061035156,260.8900146484375,1941600,UNH
2018-08-15,229.09434509277344,260.6099853515625,262.69000244140625,259.19000244140625,261.9800109863281,2017700,UNH
2018-08-16,231.28323364257807,263.1000061035156,263.75,261.45001220703125,261.57000732421875,2115900,UNH
2018-08-17,230.6063690185547,262.3299865722656,264.1300048828125,261.7200012207031,263.54998779296875,1969700,UNH
2018-08-20,230.66786193847656,262.3999938964844,263.489990234375,261.57000732421875,263.0,1786200,UNH
2018-08-21,230.0437469482422,261.69000244140625,262.5199890136719,260.7300109863281,261.8500061035156,1559300,UNH
2018-08-22,229.20860290527344,260.739990234375,261.95001220703125,260.25,261.95001220703125,2148500,UNH
2018-08-23,229.806396484375,261.4200134277344,262.5599975585937,259.5599975585937,261.0199890136719,1603500,UNH
2018-08-24,232.32054138183597,264.2799987792969,264.7799987792969,261.75,261.75,2238600,UNH
2018-08-27,234.78195190429688,267.0799865722656,267.45001220703125,264.4200134277344,265.0,2614000,UNH
2018-08-28,236.0390167236328,268.510009765625,269.1400146484375,267.3299865722656,268.5400085449219,2603900,UNH
2018-08-29,236.46975708007807,269.0,269.32000732421875,267.25,268.3900146484375,2880600,UNH
2018-08-30,235.9335174560547,268.3900146484375,270.1700134277344,268.1099853515625,269.4599914550781,2976300,UNH
2018-08-31,235.99501037597656,268.4599914550781,269.2099914550781,267.20001220703125,268.2799987792969,2961500,UNH
2018-09-04,236.0390167236328,268.510009765625,269.4100036621094,266.57000732421875,268.0,2097300,UNH
2018-09-05,235.27426147460935,267.6400146484375,268.79998779296875,266.92999267578125,268.5599975585937,2230600,UNH
2018-09-06,237.8409576416016,269.6499938964844,270.0199890136719,266.94000244140625,267.6000061035156,2556100,UNH
2018-09-07,236.632568359375,268.2799987792969,271.1600036621094,267.510009765625,269.6400146484375,2958000,UNH
2018-09-10,229.0911407470703,259.7300109863281,266.79998779296875,258.75,266.7799987792969,4146200,UNH
2018-09-11,230.2466278076172,261.0400085449219,261.4200134277344,257.4800109863281,257.9200134277344,2283300,UNH
2018-09-12,231.6843414306641,262.6700134277344,264.489990234375,260.8500061035156,261.1199951171875,2236300,UNH
2018-09-13,234.17166137695312,265.489990234375,265.69000244140625,263.4200134277344,264.1600036621094,2734500,UNH
2018-09-14,234.012939453125,265.3099975585937,266.6499938964844,263.2799987792969,265.3999938964844,2084600,UNH
2018-09-17,232.74278259277344,263.8699951171875,266.6600036621094,263.4100036621094,266.5,1940400,UNH
2018-09-18,232.23123168945312,263.2900085449219,264.0899963378906,262.0,262.92999267578125,3557000,UNH
2018-09-19,234.03054809570312,265.3299865722656,265.6099853515625,263.1600036621094,264.4700012207031,2274300,UNH
2018-09-20,234.9654693603516,266.3900146484375,267.94000244140625,266.0599975585937,266.0799865722656,2095000,UNH
2018-09-21,235.2124481201172,266.6700134277344,267.8399963378906,265.8500061035156,266.1000061035156,5671600,UNH
2018-09-24,235.8210601806641,267.3599853515625,269.5299987792969,266.6700134277344,267.010009765625,2699800,UNH
2018-09-25,232.4252777099609,263.510009765625,267.3299865722656,263.0299987792969,267.29998779296875,3789700,UNH
2018-09-26,231.8960418701172,262.9100036621094,265.489990234375,262.45001220703125,264.5,2238000,UNH
2018-09-27,233.4307403564453,264.6499938964844,265.4100036621094,262.92999267578125,263.0,2761400,UNH
2018-09-28,234.65679931640625,266.0400085449219,266.19000244140625,263.8500061035156,264.3800048828125,2875100,UNH
2018-10-01,237.35585021972656,269.1000061035156,270.0199890136719,267.0199890136719,267.25,3314500,UNH
2018-10-02,238.70529174804688,270.6300048828125,271.44000244140625,267.5,269.0,2777300,UNH
2018-10-03,238.94342041015625,270.8999938964844,272.07000732421875,269.7699890136719,272.0,3002200,UNH
2018-10-04,236.66781616210935,268.32000732421875,271.6199951171875,267.3099975585937,271.0,2186600,UNH
2018-10-05,237.4439849853516,269.20001220703125,271.0,267.95001220703125,268.6499938964844,2045700,UNH
2018-10-08,237.27647399902344,269.010009765625,269.6499938964844,265.6499938964844,268.8399963378906,1865000,UNH
2018-10-09,238.24668884277344,270.1099853515625,271.9599914550781,268.4700012207031,269.19000244140625,2510100,UNH
2018-10-10,232.0459442138672,263.0799865722656,271.4200134277344,262.5199890136719,270.6000061035156,4267300,UNH
2018-10-11,226.7890167236328,257.1199951171875,264.3999938964844,255.77999877929688,262.0,4558500,UNH
2018-10-12,228.9852752685547,259.6099853515625,261.3900146484375,256.8599853515625,259.70001220703125,4006300,UNH
2018-10-15,229.5497894287109,260.25,262.44000244140625,259.3099975585937,260.1300048828125,3583400,UNH
2018-10-16,240.4164886474609,272.57000732421875,272.8099975585937,265.0,269.69000244140625,6453600,UNH
2018-10-17,235.7681121826172,267.29998779296875,271.0,265.6300048828125,270.19000244140625,3985100,UNH
2018-10-18,235.33596801757807,266.8099975585937,267.8800048828125,263.7099914550781,267.3500061035156,3132100,UNH
2018-10-19,234.00405883789065,265.29998779296875,267.9800109863281,263.8900146484375,266.6199951171875,3336600,UNH
2018-10-22,231.26097106933597,262.19000244140625,266.8299865722656,260.0599975585937,266.75,2618100,UNH
2018-10-23,233.615966796875,264.8599853515625,265.5199890136719,259.20001220703125,259.7200012207031,4081800,UNH
2018-10-24,226.08343505859372,256.32000732421875,265.3299865722656,255.92999267578125,264.010009765625,5265600,UNH
2018-10-25,233.0691375732422,264.239990234375,265.17999267578125,253.3699951171875,258.1600036621094,4675600,UNH
2018-10-26,227.7239990234375,258.17999267578125,262.3999938964844,257.0199890136719,261.5,4830600,UNH
2018-10-29,226.25979614257807,256.5199890136719,262.0400085449219,253.32000732421875,259.7200012207031,3697700,UNH
2018-10-30,227.8121490478516,258.2799987792969,259.69000244140625,253.97999572753903,256.69000244140625,4169200,UNH
2018-10-31,230.52001953125,261.3500061035156,264.07000732421875,260.2200012207031,260.8699951171875,4230200,UNH
2018-11-01,230.14956665039065,260.92999267578125,264.67999267578125,259.760009765625,262.9200134277344,2771300,UNH
2018-11-02,230.22015380859372,261.010009765625,266.3800048828125,259.5599975585937,264.6099853515625,2593600,UNH
2018-11-05,230.22015380859372,261.010009765625,263.0,260.07000732421875,262.1499938964844,3287000,UNH
2018-11-06,232.45169067382807,263.5400085449219,264.010009765625,260.70001220703125,260.70001220703125,2582400,UNH
2018-11-07,242.2334442138672,274.6300048828125,276.75,266.8999938964844,266.8999938964844,5796800,UNH
2018-11-08,244.01516723632807,276.6499938964844,278.0,274.70001220703125,276.0,3809100,UNH
2018-11-09,243.9269561767578,276.54998779296875,278.0,274.19000244140625,276.8599853515625,2904300,UNH
2018-11-12,240.2489013671875,272.3800048828125,277.7900085449219,272.0,276.0,3140600,UNH
2018-11-13,237.46165466308597,269.2200012207031,273.6000061035156,268.1400146484375,272.5799865722656,2516900,UNH
2018-11-14,233.7042236328125,264.9599914550781,270.5199890136719,263.3500061035156,269.2900085449219,3511900,UNH
2018-11-15,233.6865692138672,264.94000244140625,265.9200134277344,260.8500061035156,264.0,3657600,UNH
2018-11-16,239.1287384033203,271.1099853515625,271.79998779296875,264.9200134277344,264.989990234375,3857800,UNH
2018-11-19,234.66558837890625,266.04998779296875,272.2699890136719,264.17999267578125,271.4800109863281,3670800,UNH
2018-11-20,230.65234375,261.5,266.7799987792969,260.3999938964844,265.6199951171875,3617700,UNH
2018-11-21,229.8144073486328,260.54998779296875,264.6300048828125,260.45001220703125,262.5899963378906,3234300,UNH
2018-11-23,230.75814819335935,261.6199951171875,262.94000244140625,258.2799987792969,260.0,1159300,UNH
2018-11-26,234.76266479492188,266.1600036621094,268.29998779296875,263.5,264.6199951171875,3879800,UNH
2018-11-27,239.1639709472656,271.1499938964844,271.29998779296875,265.0299987792969,265.57000732421875,3497300,UNH
2018-11-28,247.8079833984375,280.95001220703125,282.3999938964844,272.82000732421875,272.82000732421875,5044300,UNH
2018-11-29,249.2192230224609,282.54998779296875,285.45001220703125,280.3099975585937,280.42999267578125,4177800,UNH
2018-11-30,248.9625701904297,281.3599853515625,283.6400146484375,279.07000732421875,282.989990234375,6143200,UNH
2018-12-03,253.36032104492188,286.3299865722656,286.5299987792969,282.7099914550781,283.0,4178800,UNH
2018-12-04,246.4761657714844,278.54998779296875,287.94000244140625,276.9100036621094,286.1499938964844,4635500,UNH
2018-12-06,244.971923828125,276.8500061035156,276.94000244140625,265.25,273.0199890136719,6694600,UNH
2018-12-07,238.18507385253903,269.17999267578125,276.4200134277344,267.2799987792969,273.760009765625,3506900,UNH
2018-12-10,235.84019470214844,266.5299987792969,269.0,260.2300109863281,268.5899963378906,4061300,UNH
2018-12-11,236.45074462890625,267.2200012207031,271.5299987792969,265.6700134277344,269.5799865722656,3102800,UNH
2018-12-12,239.4770355224609,270.6400146484375,274.5599975585937,270.489990234375,271.95001220703125,3167900,UNH
2018-12-13,240.8130645751953,272.1499938964844,273.32000732421875,269.6199951171875,270.8599853515625,2350400,UNH
2018-12-14,234.5040740966797,265.0199890136719,270.57000732421875,263.7099914550781,270.3599853515625,3360500,UNH
2018-12-17,228.3543243408203,258.07000732421875,262.75,256.7300109863281,261.0400085449219,5806800,UNH
2018-12-18,223.8415679931641,252.97000122070312,259.989990234375,248.1999969482422,259.70001220703125,5065500,UNH
2018-12-19,221.48782348632807,250.30999755859372,256.5599975585937,247.58999633789065,252.3699951171875,5468500,UNH
2018-12-20,214.5240631103516,242.44000244140625,249.00999450683597,240.0500030517578,248.5,7311700,UNH
2018-12-21,210.8961334228516,238.33999633789065,247.5,237.4499969482422,240.72999572753903,12209700,UNH
2018-12-24,206.1179656982422,232.94000244140625,237.8999938964844,232.55999755859372,236.2400054931641,3091000,UNH
2018-12-26,215.32928466796875,243.3500061035156,243.3699951171875,231.80999755859372,232.6999969482422,4159300,UNH
2018-12-27,217.6475830078125,245.97000122070312,245.97000122070312,235.2400054931641,239.1000061035156,4295800,UNH
2018-12-28,217.8865203857422,246.2400054931641,249.7899932861328,244.80999755859372,246.7100067138672,3312700,UNH
2018-12-31,220.43487548828125,249.1199951171875,250.27999877929688,246.94000244140625,248.05999755859372,3123200,UNH
2019-01-02,215.4531707763672,243.4900054931641,246.3500061035156,241.47000122070312,245.0,4063600,UNH
2019-01-03,209.5777587890625,236.8500061035156,243.47999572753903,236.1300048828125,243.47999572753903,4623200,UNH
2019-01-04,212.02880859375,239.6199951171875,243.4600067138672,238.8000030517578,239.8000030517578,5367600,UNH
2019-01-07,212.43582153320312,240.0800018310547,241.97999572753903,238.22999572753903,240.3999938964844,4133000,UNH
2019-01-08,215.27618408203125,243.2899932861328,244.7899932861328,239.7100067138672,242.3300018310547,3618600,UNH
2019-01-09,215.58590698242188,243.63999938964844,246.6300048828125,242.05999755859372,244.75999450683597,3425400,UNH
2019-01-10,216.6742706298828,244.8699951171875,245.13999938964844,241.41000366210935,242.0800018310547,3374100,UNH
2019-01-11,219.15187072753903,247.6699981689453,247.75999450683597,243.2700042724609,243.4499969482422,3967100,UNH
2019-01-14,219.4969482421875,248.05999755859372,249.9199981689453,246.1100006103516,246.58999633789065,4955500,UNH
2019-01-15,227.29249572753903,256.8699951171875,256.9200134277344,247.0,250.0,5325600,UNH
2019-01-16,231.3539581298828,261.4599914550781,262.19000244140625,258.1700134277344,258.7300109863281,6069400,UNH
2019-01-17,229.85855102539065,259.7699890136719,261.739990234375,257.8900146484375,260.989990234375,3583600,UNH
2019-01-18,234.9288330078125,265.5,266.260009765625,260.4200134277344,262.6000061035156,4844800,UNH
2019-01-22,235.09686279296875,265.69000244140625,267.5,263.739990234375,264.0599975585937,4052700,UNH
2019-01-23,236.27374267578125,267.0199890136719,269.4700012207031,263.6700134277344,267.75,2971100,UNH
2019-01-24,235.4862365722656,266.1300048828125,268.1600036621094,264.260009765625,266.79998779296875,2927300,UNH
2019-01-25,237.1851959228516,268.04998779296875,270.4100036621094,265.70001220703125,268.79998779296875,2809100,UNH
2019-01-28,236.0524444580078,266.7699890136719,266.92999267578125,264.6099853515625,266.8999938964844,2837300,UNH
2019-01-29,236.5569610595703,267.3399963378906,268.45001220703125,265.44000244140625,266.0,2173000,UNH
2019-01-30,239.23802185058597,270.3699951171875,272.44000244140625,267.19000244140625,269.69000244140625,3659000,UNH
2019-01-31,239.087646484375,270.20001220703125,271.739990234375,268.989990234375,270.4800109863281,4055100,UNH
2019-02-01,237.7779998779297,268.7200012207031,269.3900146484375,266.0299987792969,268.4700012207031,3946800,UNH
2019-02-04,237.3267364501953,268.2099914550781,268.69000244140625,264.2699890136719,268.3099975585937,3398900,UNH
2019-02-05,235.64547729492188,266.3099975585937,272.0899963378906,265.8399963378906,270.1199951171875,3597000,UNH
2019-02-06,238.46823120117188,269.5,269.92999267578125,264.9800109863281,265.1400146484375,2570000,UNH
2019-02-07,238.0257568359375,269.0,270.5799865722656,267.260009765625,268.6400146484375,2458200,UNH
2019-02-08,231.74331665039065,261.8999938964844,268.70001220703125,260.32000732421875,267.5,4547000,UNH
2019-02-11,227.53143310546875,257.1400146484375,261.17999267578125,256.3399963378906,261.1700134277344,4856200,UNH
2019-02-12,233.1590576171875,263.5,264.0,256.9200134277344,259.2200012207031,4327900,UNH
2019-02-13,233.4245758056641,263.79998779296875,266.2900085449219,263.1499938964844,263.5199890136719,3066400,UNH
2019-02-14,234.77838134765625,265.3299865722656,267.07000732421875,262.7099914550781,263.239990234375,3015300,UNH
2019-02-15,239.91053771972656,271.1300048828125,271.1300048828125,266.6199951171875,267.7900085449219,3673700,UNH
2019-02-19,239.2733459472656,270.4100036621094,272.489990234375,269.2799987792969,271.1700134277344,2486700,UNH
2019-02-20,238.4770355224609,269.510009765625,270.5899963378906,268.17999267578125,269.2099914550781,2802800,UNH
2019-02-21,235.7251434326172,266.3999938964844,269.94000244140625,265.1000061035156,269.4700012207031,2554300,UNH
2019-02-22,236.35337829589844,267.1099853515625,268.3900146484375,265.95001220703125,266.5,3191100,UNH
2019-02-25,234.13243103027344,264.6000061035156,268.1700134277344,264.3800048828125,267.5799865722656,3679100,UNH
2019-02-26,232.69894409179688,262.9800109863281,265.42999267578125,262.79998779296875,264.6600036621094,3212900,UNH
2019-02-27,221.28436279296875,250.0800018310547,261.6099853515625,248.94000244140625,261.6099853515625,8952900,UNH
2019-02-28,214.32943725585935,242.22000122070312,251.9499969482422,239.1499938964844,249.6999969482422,11034300,UNH
2019-03-01,217.8069000244141,246.1499938964844,248.0,243.55999755859372,243.55999755859372,6921300,UNH
2019-03-04,208.8433074951172,236.0200042724609,248.4499969482422,234.50999450683597,248.1199951171875,8646300,UNH
2019-03-05,213.6302795410156,241.42999267578125,243.1999969482422,234.94000244140625,236.52999877929688,6924500,UNH
2019-03-06,211.5420837402344,239.07000732421875,241.7400054931641,237.02999877929688,241.7400054931641,4878700,UNH
2019-03-07,209.4450225830078,236.6999969482422,241.17999267578125,235.5500030517578,240.3000030517578,5033500,UNH
2019-03-08,210.7684631347656,237.2899932861328,239.41000366210935,234.63999938964844,235.1499938964844,4921700,UNH
2019-03-11,215.9735107421875,243.1499938964844,244.0200042724609,236.4199981689453,239.2100067138672,4539600,UNH
2019-03-12,218.39837646484372,245.8800048828125,247.47999572753903,243.7400054931641,244.9499969482422,4235800,UNH
2019-03-13,224.05636596679688,252.25,252.75999450683597,247.0800018310547,247.9600067138672,4881600,UNH
2019-03-14,224.96243286132807,253.2700042724609,255.05999755859372,252.33999633789065,253.0,3865200,UNH
2019-03-15,223.30137634277344,251.3999938964844,254.7400054931641,249.94000244140625,254.33999633789065,6466200,UNH
2019-03-18,226.4990234375,255.0,255.30999755859372,250.4199981689453,252.66000366210935,3927400,UNH
2019-03-19,228.3910217285156,257.1300048828125,259.25,255.13999938964844,255.9499969482422,4164800,UNH
2019-03-20,222.5020294189453,250.5,257.69000244140625,249.97000122070312,257.42999267578125,4193500,UNH
2019-03-21,223.85211181640625,252.0200042724609,252.9600067138672,248.66000366210935,249.19000244140625,2699700,UNH
2019-03-22,219.47315979003903,247.08999633789065,251.1999969482422,246.9900054931641,250.57000732421875,3777900,UNH
2019-03-25,219.2688751220703,246.8600006103516,247.4199981689453,240.77999877929688,247.4199981689453,4110900,UNH
2019-03-26,216.18667602539065,243.38999938964844,247.88999938964844,241.72000122070312,247.25999450683597,4416200,UNH
2019-03-27,214.6944732666016,241.7100067138672,245.67999267578125,238.16000366210935,242.94000244140625,4819200,UNH
2019-03-28,215.1562957763672,242.22999572753903,242.8500061035156,238.88999938964844,242.58999633789065,3601500,UNH
2019-03-29,219.62413024902344,247.25999450683597,247.75999450683597,241.8699951171875,244.2899932861328,4294200,UNH
2019-04-01,218.09637451171875,245.5399932861328,250.1999969482422,243.05999755859372,249.7100067138672,4809500,UNH
2019-04-02,217.09266662597656,244.41000366210935,246.3999938964844,242.8000030517578,245.50999450683597,4057100,UNH
2019-04-03,218.3628845214844,245.83999633789065,247.5399932861328,244.58999633789065,246.30999755859372,2851400,UNH
2019-04-04,219.73959350585935,247.38999938964844,249.1100006103516,244.63999938964844,245.47999572753903,2255500,UNH
2019-04-05,220.9742431640625,248.77999877929688,249.30999755859372,245.1699981689453,248.9499969482422,3343000,UNH
2019-04-08,220.9475860595703,248.75,249.67999267578125,246.30999755859372,249.67999267578125,2195400,UNH
2019-04-09,220.98312377929688,248.7899932861328,249.94000244140625,245.9499969482422,247.57000732421875,2903800,UNH
2019-04-10,218.53160095214844,246.02999877929688,249.8699951171875,245.5200042724609,248.77999877929688,2753700,UNH
2019-04-11,209.10745239257807,235.4199981689453,246.9199981689453,232.67999267578125,246.0500030517578,8223400,UNH
2019-04-12,198.27105712890625,223.22000122070312,236.77999877929688,220.7700042724609,236.5,13979400,UNH
2019-04-15,204.47088623046875,230.1999969482422,230.97000122070312,224.41000366210935,225.7700042724609,10021800,UNH
2019-04-16,196.26364135742188,220.9600067138672,238.00999450683597,215.82000732421875,238.00999450683597,27361400,UNH
2019-04-17,192.6041412353516,216.83999633789065,224.2400054931641,208.07000732421875,223.7899932861328,22101400,UNH
2019-04-18,196.96536254882807,221.75,223.0,214.2100067138672,217.13999938964844,13927200,UNH
2019-04-22,201.7262420654297,227.1100006103516,227.55999755859372,221.5,224.0,11191800,UNH
2019-04-23,204.8084716796875,230.5800018310547,231.94000244140625,226.1000061035156,228.25,10261400,UNH
2019-04-24,204.6041717529297,230.3500061035156,231.6300048828125,227.75,230.08999633789065,6104100,UNH
2019-04-25,204.9949951171875,230.7899932861328,232.1199951171875,228.1300048828125,228.52999877929688,5954500,UNH
2019-04-26,210.5108642578125,237.0,237.1100006103516,231.19000244140625,232.13999938964844,6186200,UNH
2019-04-29,210.9105682373047,237.4499969482422,238.05999755859372,234.16000366210935,237.3999938964844,5345300,UNH
2019-04-30,207.0201416015625,233.07000732421875,238.0800018310547,230.19000244140625,238.0800018310547,7632300,UNH
2019-05-01,206.02532958984372,231.9499969482422,234.6199951171875,230.3500061035156,233.07000732421875,4823200,UNH
2019-05-02,206.46946716308597,232.4499969482422,233.33999633789065,228.0800018310547,230.8999938964844,5499200,UNH
2019-05-03,206.02532958984372,231.9499969482422,233.8999938964844,227.17999267578125,232.83999633789065,4323100,UNH
2019-05-06,213.6196746826172,240.5,240.57000732421875,227.5,228.1699981689453,7180200,UNH
2019-05-07,211.4435272216797,238.0500030517578,243.1499938964844,236.3999938964844,239.19000244140625,5104700,UNH
2019-05-08,212.4205474853516,239.1499938964844,240.80999755859372,235.52999877929688,238.0,3768400,UNH
2019-05-09,211.3724822998047,237.97000122070312,240.5399932861328,235.6699981689453,236.6000061035156,4299500,UNH
2019-05-10,213.69964599609372,240.58999633789065,242.6199951171875,236.3699951171875,239.97000122070312,4374400,UNH
2019-05-13,212.77584838867188,239.5500030517578,240.1000061035156,236.1999969482422,236.4499969482422,4684400,UNH
2019-05-14,210.0045928955078,236.42999267578125,240.9900054931641,236.27999877929688,240.63999938964844,5329700,UNH
2019-05-15,209.69374084472656,236.0800018310547,237.52999877929688,232.6199951171875,235.0,5099700,UNH
2019-05-16,210.3242950439453,236.7899932861328,240.4499969482422,235.72000122070312,235.88999938964844,4456400,UNH
2019-05-17,214.40138244628903,241.3800048828125,242.44000244140625,235.6499938964844,236.1699981689453,4486400,UNH
2019-05-20,218.4960479736328,245.9900054931641,246.7400054931641,239.7700042724609,240.0,5390800,UNH
2019-05-21,222.00462341308597,249.94000244140625,251.17999267578125,246.8000030517578,247.00999450683597,5345300,UNH
2019-05-22,221.4716644287109,249.33999633789065,251.02999877929688,248.7100067138672,249.1000061035156,4038000,UNH
2019-05-23,218.94906616210935,246.5,248.1499938964844,244.38999938964844,247.97999572753903,3934600,UNH
2019-05-24,219.95274353027344,247.6300048828125,249.3600006103516,245.50999450683597,247.25,2973900,UNH
2019-05-28,215.00534057617188,242.05999755859372,249.3000030517578,241.97999572753903,248.5,6172700,UNH
2019-05-29,215.30735778808597,242.3999938964844,243.02999877929688,237.8999938964844,239.8500061035156,3958400,UNH
2019-05-30,216.28439331054688,243.5,245.3500061035156,241.33999633789065,241.9199981689453,2646600,UNH
2019-05-31,214.7743988037109,241.8000030517578,243.6199951171875,239.47999572753903,241.9499969482422,3285700,UNH
2019-06-03,210.1200408935547,236.55999755859372,243.8000030517578,236.0200042724609,241.4900054931641,4999400,UNH
2019-06-04,213.85061645507807,240.75999450683597,241.0500030517578,234.8300018310547,238.1300048828125,4992000,UNH
2019-06-05,215.6360015869141,242.7700042724609,245.7899932861328,241.22999572753903,243.1699981689453,3194400,UNH
2019-06-06,214.79217529296875,241.82000732421875,243.94000244140625,241.72999572753903,243.1300048828125,2630100,UNH
2019-06-07,219.1888885498047,246.7700042724609,247.07000732421875,242.19000244140625,242.8999938964844,2837400,UNH
2019-06-10,220.40576171875,248.13999938964844,249.6699981689453,245.9900054931641,247.0800018310547,2331000,UNH
2019-06-11,218.38949584960935,245.8699951171875,250.69000244140625,245.72999572753903,248.5200042724609,3043000,UNH
2019-06-12,217.17263793945312,244.5,246.5,242.3000030517578,246.1999969482422,3251800,UNH
2019-06-13,217.58116149902344,244.9600067138672,245.33999633789065,243.1199951171875,244.82000732421875,3107800,UNH
2019-06-14,218.91053771972656,245.3699951171875,246.1000061035156,242.7899932861328,244.72000122070312,2165500,UNH
2019-06-17,219.44583129882807,245.97000122070312,247.1000061035156,245.22000122070312,246.0,2270300,UNH
2019-06-18,219.2049560546875,245.6999969482422,249.33999633789065,245.1499938964844,247.5,3482500,UNH
2019-06-19,223.21078491210935,250.19000244140625,251.3699951171875,245.50999450683597,246.0,4204600,UNH
2019-06-20,221.0428009033203,247.75999450683597,252.82000732421875,247.3999938964844,251.6000061035156,3800800,UNH
2019-06-21,225.0754547119141,252.27999877929688,253.4900054931641,246.8999938964844,248.77999877929688,6323500,UNH
2019-06-24,222.72006225585935,249.63999938964844,252.6300048828125,247.8600006103516,251.3300018310547,3163800,UNH
2019-06-25,220.9535675048828,247.66000366210935,251.0399932861328,247.4199981689453,249.3000030517578,3182700,UNH
2019-06-26,217.2154235839844,243.47000122070312,248.0800018310547,243.1300048828125,248.0,3852900,UNH
2019-06-27,219.77590942382807,246.33999633789065,248.1499938964844,243.16000366210935,244.25999450683597,3366200,UNH
2019-06-28,217.69715881347656,244.00999450683597,246.75,238.6499938964844,246.5,6727600,UNH
2019-07-01,216.47494506835935,242.63999938964844,246.1699981689453,240.72000122070312,245.9499969482422,4102700,UNH
2019-07-02,217.66148376464844,243.97000122070312,243.9900054931641,239.5399932861328,242.58999633789065,3863500,UNH
2019-07-03,218.76779174804688,245.2100067138672,247.5200042724609,244.0399932861328,244.32000732421875,2559400,UNH
2019-07-05,220.3558807373047,246.9900054931641,248.75999450683597,244.05999755859372,244.38999938964844,2965000,UNH
2019-07-08,221.1141815185547,247.83999633789065,247.97999572753903,244.8800048828125,246.41000366210935,1902500,UNH
2019-07-09,219.4725799560547,246.0,246.0800018310547,243.69000244140625,244.6300048828125,2774800,UNH
2019-07-10,220.7930145263672,247.47999572753903,249.1100006103516,245.47999572753903,246.82000732421875,2753000,UNH
2019-07-11,232.997802734375,261.1600036621094,261.69000244140625,249.0500030517578,255.8000030517578,10268800,UNH
2019-07-12,237.2266387939453,265.8999938964844,266.5199890136719,261.6300048828125,261.6300048828125,5336100,UNH
2019-07-15,237.2801971435547,265.9599914550781,267.6499938964844,264.25,265.0599975585937,2611400,UNH
2019-07-16,236.12039184570312,264.6600036621094,267.1400146484375,263.19000244140625,265.3299865722656,3121600,UNH
2019-07-17,237.89578247070312,266.6499938964844,268.69000244140625,263.5,264.0,3995200,UNH
2019-07-18,232.4981842041016,260.6000061035156,266.510009765625,257.260009765625,265.6400146484375,5825800,UNH
2019-07-19,228.9741668701172,256.6499938964844,262.7200012207031,256.3999938964844,261.1000061035156,4413200,UNH
2019-07-22,227.7875823974609,255.32000732421875,258.95001220703125,254.52999877929688,258.1400146484375,4104300,UNH
2019-07-23,227.51104736328125,255.00999450683597,256.1000061035156,252.0200042724609,254.47000122070312,2889300,UNH
2019-07-24,224.04942321777344,251.1300048828125,252.8300018310547,245.1300048828125,252.7899932861328,4864000,UNH
2019-07-25,221.8814392089844,248.6999969482422,252.75,248.2899932861328,251.1300048828125,3362800,UNH
2019-07-26,225.6641998291016,252.94000244140625,253.8800048828125,246.50999450683597,249.0200042724609,3362600,UNH
2019-07-29,226.4493408203125,253.82000732421875,255.3000030517578,252.33999633789065,252.83999633789065,2005500,UNH
2019-07-30,227.4395904541016,254.92999267578125,255.05999755859372,250.47000122070312,252.66000366210935,1908800,UNH
2019-07-31,222.1580047607422,249.00999450683597,257.1600036621094,248.47999572753903,256.32000732421875,3532400,UNH
2019-08-01,222.37208557128903,249.25,251.5800018310547,247.27999877929688,249.19000244140625,3613600,UNH
2019-08-02,223.08587646484372,250.0500030517578,251.57000732421875,246.1000061035156,249.69000244140625,2677600,UNH
2019-08-05,218.6339874267578,245.05999755859372,249.94000244140625,242.58999633789065,248.1300048828125,5812400,UNH
2019-08-06,221.5067596435547,248.27999877929688,248.27999877929688,243.57000732421875,245.92999267578125,3533000,UNH
2019-08-07,219.87405395507807,246.4499969482422,247.0399932861328,241.25999450683597,246.2700042724609,3205800,UNH
2019-08-08,220.91786193847656,247.6199951171875,247.6699981689453,243.3699951171875,246.19000244140625,2830700,UNH
2019-08-09,221.8189849853516,248.6300048828125,250.4199981689453,246.13999938964844,247.72000122070312,2535000,UNH
2019-08-12,216.97454833984372,243.1999969482422,247.9600067138672,243.02999877929688,246.7899932861328,2667400,UNH
2019-08-13,222.34536743164065,249.22000122070312,250.4600067138672,241.50999450683597,241.67999267578125,2763400,UNH
2019-08-14,216.97454833984372,243.1999969482422,248.41000366210935,243.00999450683597,246.72999572753903,3464300,UNH
2019-08-15,217.9113006591797,244.25,245.25999450683597,241.4499969482422,244.3500061035156,2513500,UNH
2019-08-16,219.19601440429688,245.69000244140625,247.1100006103516,244.17999267578125,245.3800048828125,2810000,UNH
2019-08-19,218.3217010498047,244.7100067138672,248.4900054931641,244.08999633789065,247.4900054931641,2672300,UNH
2019-08-20,214.2623291015625,240.16000366210935,244.6000061035156,239.9199981689453,244.2100067138672,3201300,UNH
2019-08-21,214.43191528320312,240.3500061035156,241.88999938964844,239.3000030517578,240.19000244140625,2761900,UNH
2019-08-22,207.8208923339844,232.94000244140625,240.3500061035156,232.6699981689453,240.3500061035156,4498200,UNH
2019-08-23,205.7867584228516,230.66000366210935,235.1000061035156,229.3800048828125,232.8999938964844,4826600,UNH
2019-08-26,206.16148376464844,231.0800018310547,234.55999755859372,230.4600067138672,232.5200042724609,2918300,UNH
2019-08-27,198.89035034179688,222.92999267578125,232.3999938964844,222.6000061035156,231.72000122070312,4988100,UNH
2019-08-28,202.83370971679688,227.3500061035156,229.7700042724609,220.77999877929688,222.4199981689453,4847600,UNH
2019-08-29,205.7510528564453,230.6199951171875,232.3000030517578,228.00999450683597,228.4199981689453,4052500,UNH
2019-08-30,208.7665863037109,234.0,235.0500030517578,232.2899932861328,233.6699981689453,3384100,UNH
2019-09-03,205.7510528564453,230.6199951171875,232.1699981689453,228.47000122070312,231.7400054931641,3382300,UNH
2019-09-04,202.28057861328125,226.72999572753903,232.9499969482422,226.5,231.9499969482422,4526100,UNH
2019-09-05,204.8321990966797,229.58999633789065,231.50999450683597,227.5800018310547,230.0,4256900,UNH
2019-09-06,204.3057556152344,229.0,231.9600067138672,228.58999633789065,230.1699981689453,4183200,UNH
2019-09-09,205.80462646484372,230.67999267578125,232.0,228.55999755859372,229.0,3895600,UNH
2019-09-10,207.39268493652344,232.4600067138672,234.2899932861328,230.8300018310547,231.4499969482422,4257600,UNH
2019-09-11,208.95399475097656,234.2100067138672,234.25,228.5800018310547,232.4900054931641,3168100,UNH
2019-09-12,205.2871856689453,230.1000061035156,236.3999938964844,229.6999969482422,235.0,4713700,UNH
2019-09-13,209.4014892578125,233.6100006103516,236.55999755859372,231.5399932861328,232.9900054931641,4523200,UNH
2019-09-16,210.1365203857422,234.42999267578125,236.0500030517578,232.1499938964844,232.82000732421875,2973600,UNH
2019-09-17,208.42449951171875,232.5200042724609,233.9900054931641,231.1699981689453,233.07000732421875,2392900,UNH
2019-09-18,206.71243286132807,230.6100006103516,233.1300048828125,229.22999572753903,230.8000030517578,2960500,UNH
2019-09-19,208.7203063964844,232.8500061035156,233.9499969482422,231.22999572753903,232.0,2666700,UNH
2019-09-20,208.7561492919922,232.88999938964844,235.0,231.9199981689453,234.7700042724609,6220100,UNH
2019-09-23,205.0630798339844,228.7700042724609,230.77999877929688,228.32000732421875,229.7700042724609,3281200,UNH
2019-09-24,201.6837158203125,225.0,229.83999633789065,222.9199981689453,229.3800048828125,5006800,UNH
2019-09-25,199.14703369140625,222.1699981689453,226.5,222.1300048828125,224.27999877929688,4658000,UNH
2019-09-26,193.1502685546875,215.47999572753903,223.6300048828125,213.42999267578125,223.0399932861328,10444400,UNH
2019-09-27,192.9531097412109,215.25999450683597,218.8800048828125,215.0200042724609,218.17999267578125,4834900,UNH
2019-09-30,194.7996368408203,217.32000732421875,218.52999877929688,213.1199951171875,213.63999938964844,5286300,UNH
2019-10-01,194.70106506347656,217.2100067138672,219.19000244140625,212.0800018310547,219.19000244140625,5523600,UNH
2019-10-02,194.28868103027344,216.75,219.3600006103516,215.27999877929688,216.1499938964844,4921200,UNH
2019-10-03,193.042724609375,215.3600006103516,216.3600006103516,213.0500030517578,215.6300048828125,3375800,UNH
2019-10-04,197.02261352539065,219.8000030517578,219.8600006103516,215.13999938964844,216.83999633789065,3700500,UNH
2019-10-07,198.3134002685547,221.2400054931641,222.52999877929688,218.9900054931641,219.0500030517578,3843200,UNH
2019-10-08,197.30050659179688,220.1100006103516,221.97999572753903,218.3999938964844,219.4900054931641,4817000,UNH
2019-10-09,199.0663146972656,222.0800018310547,223.47000122070312,220.1699981689453,221.7100067138672,4483100,UNH
2019-10-10,200.5453948974609,223.72999572753903,224.1300048828125,217.5200042724609,218.19000244140625,5252200,UNH
2019-10-11,199.05740356445312,222.07000732421875,228.8500061035156,221.58999633789065,225.5399932861328,5891600,UNH
2019-10-14,197.73077392578125,220.58999633789065,223.33999633789065,219.8999938964844,221.6300048828125,4075300,UNH
2019-10-15,213.8654022216797,238.58999633789065,239.83999633789065,231.08999633789065,232.69000244140625,13397700,UNH
2019-10-16,212.43125915527344,236.9900054931641,237.47999572753903,234.0800018310547,236.2899932861328,5368600,UNH
2019-10-17,218.4190368652344,243.6699981689453,244.6100006103516,237.2700042724609,238.69000244140625,6301200,UNH
2019-10-18,219.91598510742188,245.33999633789065,246.41000366210935,241.75999450683597,244.4499969482422,4922100,UNH
2019-10-21,218.64309692382807,243.9199981689453,245.6000061035156,242.1499938964844,245.0200042724609,3029200,UNH
2019-10-22,223.62692260742188,249.47999572753903,251.5,243.1499938964844,243.63999938964844,5660800,UNH
2019-10-23,222.1210021972656,247.8000030517578,251.75,246.72999572753903,248.38999938964844,3706600,UNH
2019-10-24,219.1719970703125,244.50999450683597,248.4900054931641,243.91000366210935,248.02999877929688,2546900,UNH
2019-10-25,219.53054809570312,244.91000366210935,246.0800018310547,242.1499938964844,243.91000366210935,2815100,UNH
2019-10-28,221.44883728027344,247.0500030517578,248.38999938964844,244.9199981689453,245.25999450683597,2957100,UNH
2019-10-29,226.1457977294922,252.2899932861328,253.1999969482422,246.30999755859372,247.0399932861328,3528900,UNH
2019-10-30,228.3956298828125,254.8000030517578,255.27999877929688,251.97999572753903,252.1699981689453,3299600,UNH
2019-10-31,226.5133056640625,252.6999969482422,255.72000122070312,249.91000366210935,254.3800048828125,3960400,UNH
2019-11-01,226.07406616210935,252.2100067138672,256.3299865722656,252.16000366210935,253.9900054931641,2919600,UNH
2019-11-04,225.2135162353516,251.25,253.8300018310547,249.91000366210935,253.6300048828125,3186400,UNH
2019-11-05,224.36199951171875,250.3000030517578,254.2700042724609,250.08999633789065,253.7400054931641,5393400,UNH
2019-11-06,224.55918884277344,250.5200042724609,251.9900054931641,249.08999633789065,249.7100067138672,3668600,UNH
2019-11-07,229.88360595703125,256.4599914550781,256.75,251.25999450683597,251.9499969482422,3646300,UNH
2019-11-08,230.3408050537109,256.9700012207031,258.3399963378906,255.0,256.7699890136719,2200300,UNH
2019-11-11,227.7592315673828,254.08999633789065,256.4599914550781,253.3300018310547,255.0500030517578,1765600,UNH
2019-11-12,228.7989959716797,255.25,255.75999450683597,253.41000366210935,253.58999633789065,1892500,UNH
2019-11-13,227.29312133789065,253.57000732421875,256.8800048828125,253.19000244140625,254.8699951171875,3289800,UNH
2019-11-14,229.3188934326172,255.8300018310547,256.0799865722656,253.47000122070312,253.8000030517578,2101900,UNH
2019-11-15,241.4826202392578,269.3999938964844,275.57000732421875,255.3600006103516,256.1099853515625,10136000,UNH
2019-11-18,244.64691162109372,272.92999267578125,278.45001220703125,269.0,269.0,6985200,UNH
2019-11-19,245.81211853027344,274.2300109863281,275.3599853515625,271.54998779296875,275.239990234375,4002000,UNH
2019-11-20,247.00425720214844,275.5599975585937,276.0299987792969,271.239990234375,272.25,4141600,UNH
2019-11-21,247.8917388916016,276.54998779296875,277.67999267578125,273.9100036621094,275.2200012207031,3309900,UNH
2019-11-22,248.15167236328125,276.8399963378906,277.7699890136719,275.0,276.5299987792969,2802700,UNH
2019-11-25,253.3775634765625,282.6700134277344,283.0,277.010009765625,277.7799987792969,4082900,UNH
2019-11-26,252.23915100097656,281.3999938964844,282.25,280.1600036621094,280.7099914550781,2998600,UNH
2019-11-27,251.5848846435547,280.6700134277344,281.92999267578125,278.69000244140625,281.010009765625,2323900,UNH
2019-11-29,250.8677215576172,279.8699951171875,280.9200134277344,277.3299865722656,278.1000061035156,1520900,UNH
2019-12-02,250.679443359375,279.6600036621094,282.0,278.57000732421875,281.7799987792969,2517100,UNH
2019-12-03,248.2054901123047,276.8999938964844,278.4200134277344,273.8500061035156,276.9700012207031,3239200,UNH
2019-12-04,250.3747711181641,279.32000732421875,281.8399963378906,278.6400146484375,281.6199951171875,2694200,UNH
2019-12-05,252.7769012451172,282.0,282.82000732421875,277.4800109863281,279.239990234375,3357300,UNH
2019-12-06,252.1200408935547,280.19000244140625,283.0400085449219,279.1099853515625,282.8399963378906,2828900,UNH
2019-12-09,249.7355499267578,277.5400085449219,280.8699951171875,277.4200134277344,280.7699890136719,2697100,UNH
2019-12-10,251.51730346679688,279.5199890136719,279.6000061035156,274.010009765625,277.6000061035156,2515300,UNH
2019-12-11,252.3990936279297,280.5,280.6600036621094,278.0299987792969,278.29998779296875,2751300,UNH
2019-12-12,255.19754028320312,283.6099853515625,283.989990234375,280.0400085449219,281.0299987792969,2996200,UNH
2019-12-13,256.880126953125,285.4800109863281,287.8099975585937,284.1199951171875,284.9700012207031,3599300,UNH
2019-12-16,262.77392578125,292.0299987792969,295.44000244140625,287.0599975585937,287.9700012207031,4663600,UNH
2019-12-17,261.3702697753906,290.4700012207031,292.7799987792969,289.1700134277344,291.239990234375,4409100,UNH
2019-12-18,263.55682373046875,292.8999938964844,294.8599853515625,290.989990234375,291.0,3621600,UNH
2019-12-19,265.1044006347656,294.6199951171875,297.20001220703125,293.6199951171875,295.0,2905900,UNH
2019-12-20,263.27789306640625,292.5899963378906,300.0,292.510009765625,298.8999938964844,6608300,UNH
2019-12-23,265.52740478515625,295.0899963378906,295.8500061035156,292.8099975585937,293.42999267578125,2098900,UNH
2019-12-24,265.0325012207031,294.5400085449219,295.8299865722656,293.5599975585937,295.260009765625,714000,UNH
2019-12-26,266.0312805175781,295.6499938964844,296.260009765625,294.5400085449219,295.29998779296875,1050600,UNH
2019-12-27,266.3191833496094,295.9700012207031,296.5400085449219,295.010009765625,296.010009765625,1547100,UNH
2019-12-30,264.41162109375,293.8500061035156,296.5400085449219,293.45001220703125,296.04998779296875,1511700,UNH
2019-12-31,264.5285949707031,293.9800109863281,294.0899963378906,291.1499938964844,293.6600036621094,2224200,UNH
2020-01-02,263.1968688964844,292.5,295.70001220703125,289.7900085449219,293.9800109863281,2543400,UNH
2020-01-03,260.5334167480469,289.5400085449219,291.8800048828125,284.3599853515625,287.2699890136719,2711400,UNH
2020-01-06,262.3420104980469,291.54998779296875,291.6600036621094,287.2200012207031,288.0,3079100,UNH
2020-01-07,260.7584228515625,289.7900085449219,291.489990234375,287.5799865722656,290.70001220703125,2492900,UNH
2020-01-08,266.2562866210937,295.8999938964844,297.3800048828125,290.0400085449219,291.5,3379200,UNH
2020-01-09,264.7445983886719,294.2200012207031,297.20001220703125,293.7200012207031,294.2900085449219,2838200,UNH
2020-01-10,265.5633239746094,295.1300048828125,296.07000732421875,292.2099914550781,296.07000732421875,2477900,UNH
2020-01-13,257.2130432128906,285.8500061035156,294.45001220703125,285.0199890136719,294.3699951171875,6994900,UNH
2020-01-14,259.3636474609375,288.239990234375,288.239990234375,284.25,285.6000061035156,6056300,UNH
2020-01-15,266.7151794433594,296.4100036621094,299.6400146484375,289.0,289.0199890136719,6081300,UNH
2020-01-16,270.6113586425781,300.739990234375,300.989990234375,295.92999267578125,298.0,3710300,UNH
2020-01-17,268.5688171386719,298.4700012207031,300.70001220703125,295.8800048828125,300.010009765625,4632200,UNH
2020-01-21,270.4223937988281,300.5299987792969,302.5400085449219,296.010009765625,296.8900146484375,4962800,UNH
2020-01-22,270.4764099121094,300.5899963378906,302.1300048828125,297.3500061035156,301.989990234375,3117600,UNH
2020-01-23,269.4596252441406,299.4599914550781,300.5799865722656,296.6499938964844,300.010009765625,3169600,UNH
2020-01-24,263.47576904296875,292.8099975585937,299.92999267578125,291.5599975585937,298.3399963378906,3678500,UNH
2020-01-27,255.62936401367188,284.0899963378906,288.0799865722656,280.07000732421875,288.0,4399400,UNH
2020-01-28,257.2310485839844,285.8699951171875,288.3699951171875,283.29998779296875,283.9100036621094,4341000,UNH
2020-01-29,254.55859375,282.8999938964844,286.19000244140625,280.8900146484375,284.0,3963800,UNH
2020-01-30,252.8309631347656,280.9800109863281,281.8399963378906,275.9200134277344,281.8399963378906,4211800,UNH
2020-01-31,245.15557861328125,272.45001220703125,278.7799987792969,271.17999267578125,278.1700134277344,5532600,UNH
2020-02-03,246.56825256347656,274.0199890136719,276.8500061035156,270.82000732421875,275.1300048828125,5646800,UNH
2020-02-04,252.70504760742188,280.8399963378906,283.5,276.8800048828125,277.2799987792969,4290200,UNH
2020-02-05,266.10333251953125,295.7300109863281,297.0,285.44000244140625,285.6000061035156,5761000,UNH
2020-02-06,263.160888671875,292.4599914550781,297.2699890136719,290.0,297.0,3044000,UNH
2020-02-07,260.2454528808594,289.2200012207031,293.3900146484375,288.9100036621094,292.8699951171875,3425900,UNH
2020-02-10,258.2748413085937,287.0299987792969,289.2900085449219,285.45001220703125,286.2300109863281,3147400,UNH
2020-02-11,261.658203125,290.7900085449219,291.57000732421875,285.8999938964844,286.8500061035156,2992200,UNH
2020-02-12,273.0768127441406,303.4800109863281,305.0,294.010009765625,295.0,6701900,UNH
2020-02-13,271.9250793457031,302.20001220703125,305.8999938964844,300.1400146484375,300.1400146484375,3565500,UNH
2020-02-14,268.84771728515625,298.7799987792969,303.9700012207031,297.3099975585937,302.2099914550781,2485600,UNH
2020-02-18,271.8710632324219,302.1400146484375,303.3500061035156,299.0,299.6700134277344,3241700,UNH
2020-02-19,274.7235412597656,305.3099975585937,306.7099914550781,302.7300109863281,303.3699951171875,3021100,UNH
2020-02-20,271.86212158203125,302.1300048828125,304.1600036621094,297.8900146484375,303.20001220703125,2885500,UNH
2020-02-21,271.2322692871094,301.42999267578125,302.510009765625,298.6099853515625,300.4700012207031,2987100,UNH
2020-02-24,249.96055603027344,277.7900085449219,288.989990234375,277.6400146484375,286.8900146484375,8790600,UNH
2020-02-25,237.00315856933597,263.3900146484375,281.9800109863281,262.010009765625,280.1499938964844,8171200,UNH
2020-02-26,236.6522521972656,263.0,269.8299865722656,258.7099914550781,264.7200012207031,6806600,UNH
2020-02-27,228.4818420410156,253.9199981689453,262.1499938964844,252.07000732421875,258.4200134277344,7604300,UNH
2020-02-28,229.4176788330078,254.9600067138672,257.1000061035156,245.3000030517578,246.1999969482422,9961000,UNH
2020-03-02,245.74932861328125,273.1099853515625,273.239990234375,250.32000732421875,257.3399963378906,8866300,UNH
2020-03-03,235.2124938964844,261.3999938964844,280.3500061035156,259.2300109863281,275.3500061035156,9188100,UNH
2020-03-04,260.4254455566406,289.4200134277344,295.8399963378906,282.2099914550781,290.0,14533000,UNH
2020-03-05,254.612548828125,282.9599914550781,289.4200134277344,279.94000244140625,281.6000061035156,5908400,UNH
2020-03-06,255.4314117431641,283.8699951171875,284.9700012207031,271.8999938964844,275.4200134277344,5361900,UNH
2020-03-09,246.0463409423828,273.44000244140625,281.44000244140625,259.239990234375,264.4599914550781,8070700,UNH
2020-03-10,251.94911193847656,280.0,283.8999938964844,272.5,279.7200012207031,7366000,UNH
2020-03-11,249.9515686035156,277.7799987792969,285.239990234375,273.260009765625,274.760009765625,7744600,UNH
2020-03-12,225.32351684570312,250.41000366210935,272.2300109863281,250.0,260.0,10496600,UNH
2020-03-13,245.84690856933597,272.0400085449219,273.2200012207031,242.2700042724609,260.989990234375,9308400,UNH
2020-03-16,203.37222290039065,225.0399932861328,245.67999267578125,223.9499969482422,243.9199981689453,10303500,UNH
2020-03-17,220.7055206298828,244.22000122070312,248.75999450683597,228.2899932861328,230.82000732421875,9642200,UNH
2020-03-18,196.1605987548828,217.05999755859372,231.4499969482422,200.19000244140625,225.75,12917500,UNH
2020-03-19,198.6367950439453,219.8000030517578,226.1199951171875,208.94000244140625,216.97999572753903,8065200,UNH
2020-03-20,186.69869995117188,206.58999633789065,232.63999938964844,203.4600067138672,223.17999267578125,9364100,UNH
2020-03-23,176.0980987548828,194.8600006103516,205.75,187.72000122070312,202.0399932861328,10654500,UNH
2020-03-24,198.6367950439453,219.8000030517578,220.2700042724609,199.0,202.13999938964844,8894400,UNH
2020-03-25,211.91238403320312,234.4900054931641,247.50999450683597,216.0,219.08999633789065,10014000,UNH
2020-03-26,230.8000030517578,255.38999938964844,257.9599914550781,232.3000030517578,234.02999877929688,7517600,UNH
2020-03-27,219.10595703125,242.4499969482422,251.6000061035156,238.2400054931641,242.94000244140625,4879500,UNH
2020-03-30,227.08578491210935,251.27999877929688,254.08999633789065,242.63999938964844,242.63999938964844,5329000,UNH
2020-03-31,225.3686981201172,249.3800048828125,254.52999877929688,243.0,243.47999572753903,5450000,UNH
2020-04-01,214.4698944091797,237.32000732421875,246.6100006103516,235.44000244140625,238.69000244140625,4548800,UNH
2020-04-02,217.28948974609372,240.44000244140625,242.0,226.02999877929688,235.3000030517578,4636800,UNH
2020-04-03,207.393798828125,229.4900054931641,239.33999633789065,227.2700042724609,238.32000732421875,4650300,UNH
2020-04-06,224.4288482666016,248.33999633789065,249.2899932861328,235.1199951171875,240.0,6365900,UNH
2020-04-07,224.15771484375,248.0399932861328,266.7099914550781,246.5399932861328,259.8099975585937,4984100,UNH
2020-04-08,242.042236328125,267.8299865722656,269.1600036621094,246.25999450683597,247.69000244140625,6390200,UNH
2020-04-09,238.6985321044922,264.1300048828125,270.3999938964844,261.6000061035156,265.0,4923300,UNH
2020-04-13,238.1382293701172,263.510009765625,264.9599914550781,258.17999267578125,262.0599975585937,2964900,UNH
2020-04-14,244.4552459716797,270.5,273.07000732421875,267.0,269.0,4778900,UNH
2020-04-15,254.55870056152344,281.67999267578125,282.989990234375,270.67999267578125,276.3299865722656,7841800,UNH
2020-04-16,269.69598388671875,298.42999267578125,300.0,280.010009765625,283.44000244140625,7738900,UNH
2020-04-17,262.5837707519531,290.5599975585937,304.0,287.1000061035156,300.989990234375,5857500,UNH
2020-04-20,254.9744415283203,282.1400146484375,289.010009765625,281.2699890136719,285.29998779296875,4072600,UNH
2020-04-21,247.7898712158203,274.19000244140625,280.0,273.25,274.95001220703125,3977500,UNH
2020-04-22,250.3473663330078,277.0199890136719,283.82000732421875,276.7099914550781,279.5799865722656,3663300,UNH
2020-04-23,257.8572998046875,285.3299865722656,288.4599914550781,278.5400085449219,279.0599975585937,4420500,UNH
2020-04-24,263.243408203125,291.2900085449219,291.8999938964844,284.0,287.2900085449219,3265000,UNH
2020-04-27,265.6744384765625,293.9800109863281,296.8599853515625,290.6300048828125,293.2099914550781,3706200,UNH
2020-04-28,260.59552001953125,288.3599853515625,298.25,285.6199951171875,298.0,3862900,UNH
2020-04-29,259.953857421875,287.6499938964844,292.75,286.1000061035156,292.0,4258400,UNH
2020-04-30,264.3098449707031,292.4700012207031,295.0,285.5199890136719,286.6499938964844,7631700,UNH
2020-05-01,257.1162109375,284.510009765625,289.0,279.6000061035156,288.3900146484375,3526100,UNH
2020-05-04,259.8544616699219,287.5400085449219,287.94000244140625,282.1099853515625,284.489990234375,2894200,UNH
2020-05-05,264.82489013671875,293.0400085449219,296.0,287.2900085449219,289.9599914550781,2501300,UNH
2020-05-06,260.9660339355469,288.7699890136719,297.67999267578125,288.44000244140625,295.1000061035156,2579200,UNH
2020-05-07,257.55914306640625,285.0,292.2900085449219,284.5199890136719,291.0599975585937,3162300,UNH
2020-05-08,259.3664855957031,287.0,290.0,285.6600036621094,289.489990234375,3200000,UNH
2020-05-11,260.893798828125,288.69000244140625,290.1000061035156,285.260009765625,285.5599975585937,3490700,UNH
2020-05-12,259.9991149902344,287.70001220703125,293.1499938964844,287.70001220703125,291.7699890136719,4214300,UNH
2020-05-13,251.2330474853516,278.0,286.3999938964844,275.5599975585937,284.489990234375,5474100,UNH
2020-05-14,262.6288757324219,290.6099853515625,292.45001220703125,275.6400146484375,275.92999267578125,5704600,UNH
2020-05-15,262.9451599121094,290.9599914550781,300.0,290.7200012207031,292.4100036621094,12182800,UNH
2020-05-18,265.1141357421875,293.3599853515625,299.7200012207031,292.0199890136719,298.4800109863281,4015100,UNH
2020-05-19,261.2190856933594,289.04998779296875,294.6300048828125,288.8800048828125,290.739990234375,3059400,UNH
2020-05-20,260.2611389160156,287.989990234375,292.8999938964844,286.70001220703125,292.8999938964844,3200600,UNH
2020-05-21,259.2851257324219,286.9100036621094,290.1300048828125,284.92999267578125,286.0400085449219,3604900,UNH
2020-05-22,262.0234069824219,289.94000244140625,290.239990234375,284.7900085449219,287.29998779296875,2922800,UNH
2020-05-26,266.4967956542969,294.8900146484375,297.0299987792969,292.5,296.5,4567800,UNH
2020-05-27,274.52178955078125,303.7699890136719,303.79998779296875,290.79998779296875,297.4200134277344,5618900,UNH
2020-05-28,274.7025451660156,303.9700012207031,309.6600036621094,303.2900085449219,305.95001220703125,4387700,UNH
2020-05-29,275.49786376953125,304.8500061035156,308.3699951171875,300.8500061035156,304.7200012207031,6251500,UNH
2020-06-01,276.47381591796875,305.92999267578125,305.9800109863281,300.5599975585937,304.0199890136719,2894000,UNH
2020-06-02,276.8172912597656,306.3099975585937,308.1000061035156,301.7300109863281,305.5799865722656,2756800,UNH
2020-06-03,275.9496459960937,305.3500061035156,310.1199951171875,302.739990234375,307.8500061035156,4360000,UNH
2020-06-04,269.37969970703125,298.0799865722656,304.4700012207031,294.2900085449219,303.17999267578125,4374300,UNH
2020-06-05,281.82391357421875,311.8500061035156,314.2799987792969,300.5,304.0,5554300,UNH
2020-06-08,279.6820068359375,309.4800109863281,315.8399963378906,307.92999267578125,308.6400146484375,4635500,UNH
2020-06-09,279.43798828125,309.2099914550781,312.6499938964844,307.3299865722656,309.8999938964844,3061500,UNH
2020-06-10,276.3112487792969,305.75,310.3099975585937,302.8599853515625,308.94000244140625,3296100,UNH
2020-06-11,256.411376953125,283.7300109863281,303.3599853515625,280.79998779296875,303.3599853515625,6638900,UNH
2020-06-12,257.6946716308594,285.1499938964844,294.1000061035156,278.70001220703125,290.6499938964844,5416800,UNH
2020-06-15,258.7157287597656,286.2799987792969,287.0,273.7099914550781,278.0199890136719,4494600,UNH
2020-06-16,264.7887878417969,293.0,297.57000732421875,287.44000244140625,295.44000244140625,4245400,UNH
2020-06-17,264.42730712890625,292.6000061035156,295.1000061035156,291.2300109863281,295.1000061035156,2538000,UNH
2020-06-18,263.4151611328125,291.4800109863281,291.7799987792969,286.6000061035156,290.42999267578125,2926600,UNH
2020-06-19,264.33184814453125,291.239990234375,296.5199890136719,290.9100036621094,294.42999267578125,5172800,UNH
2020-06-22,265.62969970703125,292.6700134277344,293.0,286.260009765625,289.7900085449219,2174100,UNH
2020-06-23,270.10418701171875,297.6000061035156,299.2799987792969,291.07000732421875,294.010009765625,4023400,UNH
2020-06-24,262.462158203125,289.17999267578125,297.1000061035156,285.57000732421875,293.989990234375,3399900,UNH
2020-06-25,268.8516845703125,296.2200012207031,296.7799987792969,286.0599975585937,288.2799987792969,3112500,UNH
2020-06-26,260.3746643066406,286.8800048828125,296.5799865722656,285.82000732421875,295.1400146484375,5043200,UNH
2020-06-29,262.9886169433594,289.760009765625,292.2799987792969,286.6199951171875,288.45001220703125,2356700,UNH
2020-06-30,267.6990661621094,294.95001220703125,296.45001220703125,287.6600036621094,288.57000732421875,2932900,UNH
2020-07-01,270.22216796875,297.7300109863281,300.3999938964844,295.239990234375,295.8299865722656,2303800,UNH
2020-07-02,270.7032165527344,298.260009765625,303.0799865722656,297.17999267578125,300.5,1971700,UNH
2020-07-06,274.83282470703125,302.8099975585937,303.489990234375,299.3299865722656,303.0,2395000,UNH
2020-07-07,269.2419738769531,296.6499938964844,303.5599975585937,295.95001220703125,300.6600036621094,2075700,UNH
2020-07-08,270.7939453125,298.3599853515625,300.8699951171875,295.67999267578125,297.3500061035156,1987400,UNH
2020-07-09,264.2592468261719,291.1600036621094,298.54998779296875,287.5,295.1000061035156,3061700,UNH
2020-07-10,264.32275390625,291.2300109863281,294.239990234375,287.1000061035156,294.239990234375,2391600,UNH
2020-07-13,272.0192565917969,299.7099914550781,304.5199890136719,291.7699890136719,292.0899963378906,4263300,UNH
2020-07-14,280.0152893066406,308.5199890136719,309.739990234375,296.7099914550781,297.8099975585937,4234900,UNH
2020-07-15,275.9765014648437,304.07000732421875,310.69000244140625,298.6600036621094,301.1199951171875,5116900,UNH
2020-07-16,278.7718505859375,307.1499938964844,310.8500061035156,303.1600036621094,305.010009765625,3844500,UNH
2020-07-17,278.2091979980469,306.5299987792969,310.9700012207031,306.25,309.0899963378906,3016500,UNH
2020-07-20,275.4227600097656,303.4599914550781,308.6000061035156,302.3800048828125,306.7900085449219,2375500,UNH
2020-07-21,276.9202575683594,305.1099853515625,307.0,303.1099853515625,305.0299987792969,2340200,UNH
2020-07-22,278.3725891113281,306.7099914550781,306.9100036621094,301.8099975585937,304.8599853515625,1935800,UNH
2020-07-23,274.97802734375,302.9700012207031,308.5,301.2699890136719,308.20001220703125,2367700,UNH
2020-07-24,272.9995422363281,300.7900085449219,304.2799987792969,299.2300109863281,303.3299865722656,2415700,UNH
2020-07-27,271.01177978515625,298.6000061035156,302.1300048828125,297.3699951171875,298.42999267578125,2060500,UNH
2020-07-28,272.21893310546875,299.92999267578125,301.3999938964844,297.2099914550781,297.8900146484375,2257400,UNH
2020-07-29,278.34521484375,306.67999267578125,309.75,300.0,301.4599914550781,2672700,UNH
2020-07-30,277.0292663574219,305.2300109863281,306.4599914550781,298.8900146484375,301.67999267578125,2205300,UNH
2020-07-31,274.8056030273437,302.7799987792969,303.739990234375,298.04998779296875,303.44000244140625,3913500,UNH
2020-08-03,275.5589294433594,303.6099853515625,304.9100036621094,299.20001220703125,303.5899963378906,2628500,UNH
2020-08-04,276.36669921875,304.5,308.8599853515625,300.07000732421875,301.9100036621094,3594900,UNH
2020-08-05,283.600341796875,312.4700012207031,312.9599914550781,305.0199890136719,306.8299865722656,2982200,UNH
2020-08-06,285.04351806640625,314.0599975585937,316.239990234375,310.3999938964844,312.0,3305300,UNH
2020-08-07,287.73907470703125,317.0299987792969,319.0,313.3399963378906,313.3399963378906,2600800,UNH
2020-08-10,289.6177062988281,319.1000061035156,320.4700012207031,315.5799865722656,317.0,2563600,UNH
2020-08-11,286.3957824707031,315.54998779296875,324.57000732421875,314.6600036621094,322.9200134277344,3018200,UNH
2020-08-12,292.4949035644531,322.2699890136719,323.2900085449219,317.6400146484375,318.0,2915800,UNH
2020-08-13,291.8141784667969,321.5199890136719,321.8699951171875,317.8399963378906,320.67999267578125,2159500,UNH
2020-08-14,293.7927551269531,323.70001220703125,323.92999267578125,318.7300109863281,320.5400085449219,1787200,UNH
2020-08-17,290.89752197265625,320.510009765625,323.79998779296875,319.3500061035156,321.45001220703125,2772500,UNH
2020-08-18,287.53936767578125,316.8099975585937,322.6700134277344,315.7099914550781,321.9800109863281,2520000,UNH
2020-08-19,286.2596740722656,315.3999938964844,319.489990234375,315.17999267578125,316.7699890136719,2066700,UNH
2020-08-20,284.3809509277344,313.3299865722656,315.2799987792969,312.010009765625,314.8299865722656,2245600,UNH
2020-08-21,285.1160583496094,314.1400146484375,315.2799987792969,310.0899963378906,311.2799987792969,2488500,UNH
2020-08-24,280.3057556152344,308.8399963378906,316.8999938964844,306.489990234375,316.8099975585937,2922200,UNH
2020-08-25,283.3734741210937,312.2200012207031,312.3599853515625,307.79998779296875,312.20001220703125,1879300,UNH
2020-08-26,280.2875671386719,308.82000732421875,311.3599853515625,303.6099853515625,310.9800109863281,3178900,UNH
2020-08-27,282.8742370605469,311.6700134277344,314.7699890136719,305.489990234375,310.4100036621094,2321000,UNH
2020-08-28,285.32476806640625,314.3699951171875,315.82000732421875,308.9700012207031,312.3399963378906,2883500,UNH
2020-08-31,283.6729736328125,312.54998779296875,319.5599975585937,312.5400085449219,314.8900146484375,4341600,UNH
2020-09-01,283.9270324707031,312.8299865722656,314.7200012207031,310.0,310.1600036621094,2487100,UNH
2020-09-02,290.6524658203125,320.239990234375,321.2799987792969,312.5599975585937,312.5599975585937,2846500,UNH
2020-09-03,287.012939453125,316.2300109863281,323.82000732421875,313.7300109863281,322.0,3872500,UNH
2020-09-04,283.1737670898437,312.0,317.8299865722656,306.6300048828125,316.4800109863281,2901000,UNH
2020-09-08,278.86260986328125,307.25,311.4599914550781,303.8299865722656,311.0299987792969,2594500,UNH
2020-09-09,283.19189453125,312.0199890136719,315.32000732421875,308.4200134277344,309.67999267578125,2195600,UNH
2020-09-10,276.45758056640625,304.6000061035156,314.44000244140625,303.7200012207031,312.7300109863281,2421200,UNH
2020-09-11,274.7532958984375,301.4800109863281,306.4599914550781,297.2900085449219,305.07000732421875,3085900,UNH
2020-09-14,281.2146911621094,308.57000732421875,311.1199951171875,303.010009765625,303.010009765625,1795500,UNH
2020-09-15,279.9935302734375,307.2300109863281,311.4599914550781,306.04998779296875,310.04998779296875,1468300,UNH
2020-09-16,279.3464050292969,306.5199890136719,312.25,306.20001220703125,309.07000732421875,3438200,UNH
2020-09-17,277.94293212890625,304.9800109863281,307.3800048828125,302.1099853515625,304.5,2394100,UNH
2020-09-18,280.71343994140625,308.0199890136719,310.3900146484375,303.7699890136719,305.010009765625,3795400,UNH
2020-09-21,272.66619873046875,299.19000244140625,300.5299987792969,291.6600036621094,300.4700012207031,4124700,UNH
2020-09-22,268.1733093261719,294.260009765625,300.6199951171875,292.9200134277344,298.44000244140625,3163600,UNH
2020-09-23,266.2413024902344,292.1400146484375,296.1000061035156,291.8299865722656,295.0,3709900,UNH
2020-09-24,266.7151794433594,292.6600036621094,294.92999267578125,289.6400146484375,292.19000244140625,2869100,UNH
2020-09-25,275.68280029296875,302.5,303.2699890136719,291.2200012207031,291.25,2455800,UNH
2020-09-28,276.3481140136719,303.2300109863281,310.010009765625,302.8299865722656,306.3900146484375,2575700,UNH
2020-09-29,277.1866149902344,304.1499938964844,305.5,300.67999267578125,303.6700134277344,1797800,UNH
2020-09-30,284.1309509277344,311.7699890136719,314.5199890136719,303.989990234375,304.0199890136719,3497300,UNH
2020-10-01,285.3157958984375,313.07000732421875,315.1700134277344,309.1499938964844,312.9100036621094,2731200,UNH
2020-10-02,284.3224182128906,311.9800109863281,317.3900146484375,308.3599853515625,312.1000061035156,2338000,UNH
2020-10-05,289.9454650878906,318.1499938964844,318.4200134277344,313.1199951171875,315.07000732421875,1638600,UNH
2020-10-06,286.573486328125,314.45001220703125,320.29998779296875,313.489990234375,318.95001220703125,2434400,UNH
2020-10-07,294.5203857421875,323.1700134277344,324.739990234375,315.82000732421875,315.82000732421875,2596600,UNH
2020-10-08,293.8277587890625,322.4100036621094,325.3500061035156,320.989990234375,323.42999267578125,2056700,UNH
2020-10-09,298.7763671875,327.8399963378906,328.1700134277344,323.9200134277344,324.6600036621094,2028900,UNH
2020-10-12,300.7175598144531,329.9700012207031,333.5599975585937,329.010009765625,329.1199951171875,2424200,UNH
2020-10-13,302.0390014648437,331.4200134277344,333.70001220703125,327.7099914550781,328.5,2713500,UNH
2020-10-14,293.3173828125,321.8500061035156,330.57000732421875,320.20001220703125,322.07000732421875,4455400,UNH
2020-10-15,295.7962646484375,324.57000732421875,326.9700012207031,316.3299865722656,318.8500061035156,3172200,UNH
2020-10-16,300.6537780761719,329.8999938964844,332.3500061035156,324.7300109863281,325.4599914550781,3293300,UNH
2020-10-19,295.477294921875,324.2200012207031,330.7799987792969,322.0599975585937,328.5400085449219,2482100,UNH
2020-10-20,294.7391052246094,323.4100036621094,328.6199951171875,323.2799987792969,326.6199951171875,1988600,UNH
2020-10-21,294.1741027832031,322.7900085449219,326.489990234375,322.17999267578125,323.4100036621094,2139000,UNH
2020-10-22,296.8534545898437,325.7300109863281,328.0599975585937,322.25,322.32000732421875,2100600,UNH
2020-10-23,301.2916564941406,330.6000061035156,335.6499938964844,328.1300048828125,329.1600036621094,2349500,UNH
2020-10-26,294.42010498046875,323.0599975585937,327.75,318.5400085449219,326.32000732421875,2408500,UNH
2020-10-27,292.0961608886719,320.510009765625,323.5,319.42999267578125,323.0599975585937,2427700,UNH
2020-10-28,280.6952514648437,308.0,317.8099975585937,307.44000244140625,313.3299865722656,3301400,UNH
2020-10-29,276.7582397460937,303.67999267578125,309.4800109863281,301.4599914550781,306.5899963378906,3279200,UNH
2020-10-30,278.0888061523437,305.1400146484375,307.1700134277344,299.6000061035156,303.2300109863281,3556800,UNH
2020-11-02,284.4316711425781,312.1000061035156,312.6400146484375,307.3599853515625,312.6400146484375,4519000,UNH
2020-11-03,292.8617553710937,321.3500061035156,326.44000244140625,315.0199890136719,317.4700012207031,4043900,UNH
2020-11-04,323.1275939941406,354.5599975585937,360.4400024414063,341.1400146484375,345.2300109863281,10344900,UNH
2020-11-05,322.9818420410156,354.3999938964844,360.9800109863281,349.67999267578125,358.07000732421875,4786500,UNH
2020-11-06,316.6570129394531,347.4599914550781,352.0,344.57000732421875,350.3599853515625,2994900,UNH
2020-11-09,318.97186279296875,350.0,367.9500122070313,348.9800109863281,366.30999755859375,4635300,UNH
2020-11-10,322.334716796875,353.69000244140625,355.8999938964844,348.1700134277344,349.489990234375,3733200,UNH
2020-11-11,320.5212097167969,351.70001220703125,356.8099975585937,349.4100036621094,356.1600036621094,2048200,UNH
2020-11-12,322.99090576171875,354.4100036621094,360.5199890136719,349.75,351.3999938964844,2907300,UNH
2020-11-13,324.13922119140625,355.6700134277344,357.94000244140625,352.7900085449219,356.8599853515625,2442100,UNH
2020-11-16,325.1873474121094,356.82000732421875,359.5799865722656,351.010009765625,358.95001220703125,2790100,UNH
2020-11-17,320.8857421875,352.1000061035156,353.3599853515625,347.5,352.3900146484375,2557600,UNH
2020-11-18,313.9685974121094,344.510009765625,354.04998779296875,343.0899963378906,353.42999267578125,2722500,UNH
2020-11-19,307.1242980957031,337.0,343.07000732421875,334.3299865722656,342.2900085449219,3935600,UNH
2020-11-20,305.0281677246094,334.70001220703125,337.6600036621094,331.7099914550781,335.0,3702000,UNH
2020-11-23,305.3563232421875,335.0599975585937,336.260009765625,331.5899963378906,335.54998779296875,2535700,UNH
2020-11-24,306.2221374511719,336.010009765625,340.0,334.42999267578125,336.17999267578125,3759700,UNH
2020-11-25,303.6520690917969,333.19000244140625,338.82000732421875,329.1400146484375,338.82000732421875,3145100,UNH
2020-11-27,307.98095703125,337.94000244140625,338.8999938964844,331.8399963378906,333.5299987792969,1558600,UNH
2020-11-30,306.5228576660156,336.3399963378906,337.94000244140625,330.2900085449219,335.1099853515625,5265700,UNH
2020-12-01,310.9427795410156,341.19000244140625,354.1000061035156,339.92999267578125,344.7699890136719,3817700,UNH
2020-12-02,316.74822998046875,347.5599975585937,351.8299865722656,341.5,341.7699890136719,2864300,UNH
2020-12-03,317.76885986328125,348.67999267578125,352.7699890136719,346.489990234375,347.8999938964844,4169200,UNH
2020-12-04,320.0188903808594,349.8900146484375,351.4700012207031,345.75,346.0,3255100,UNH
2020-12-07,318.16217041015625,347.8599853515625,349.8900146484375,345.2200012207031,348.7200012207031,2999400,UNH
2020-12-08,318.16217041015625,347.8599853515625,349.8999938964844,344.0799865722656,344.75,2471200,UNH
2020-12-09,315.0066833496094,344.4100036621094,349.4100036621094,341.6099853515625,348.8900146484375,2600400,UNH
2020-12-10,310.6530456542969,339.6499938964844,345.4599914550781,339.260009765625,345.1600036621094,2896900,UNH
2020-12-11,308.2933349609375,337.07000732421875,338.8800048828125,334.3299865722656,338.1300048828125,3071700,UNH
2020-12-14,307.4335632324219,336.1300048828125,343.2300109863281,335.8599853515625,340.0299987792969,2479000,UNH
2020-12-15,310.67144775390625,339.6700134277344,341.010009765625,337.0400085449219,339.1400146484375,2616500,UNH
2020-12-16,310.3694763183594,339.3399963378906,341.6600036621094,334.260009765625,336.8299865722656,2365600,UNH
2020-12-17,312.5006408691406,341.6700134277344,342.6000061035156,337.3099975585937,339.8099975585937,2525700,UNH
2020-12-18,309.4914855957031,338.3800048828125,342.6099853515625,334.0,342.5199890136719,8742700,UNH
2020-12-21,307.3878479003906,336.0799865722656,336.95001220703125,329.3999938964844,332.07000732421875,2892700,UNH
2020-12-22,306.4092712402344,335.010009765625,336.9800109863281,333.4700012207031,335.1600036621094,2069700,UNH
2020-12-23,308.7689514160156,337.5899963378906,341.6499938964844,336.0299987792969,336.489990234375,2348100,UNH
2020-12-24,311.6957702636719,340.7900085449219,341.4100036621094,336.44000244140625,336.44000244140625,1360600,UNH
2020-12-28,316.4151916503906,345.95001220703125,347.7900085449219,343.0599975585937,343.2099914550781,2308200,UNH
2020-12-29,317.6957092285156,347.3500061035156,351.2900085449219,345.0,347.989990234375,2275700,UNH
2020-12-30,315.5371398925781,344.989990234375,349.010009765625,344.4700012207031,347.0799865722656,1866000,UNH
2020-12-31,320.741455078125,350.67999267578125,351.0899963378906,344.04998779296875,345.0400085449219,1969000,UNH
2021-01-04,319.6621398925781,349.5,352.0799865722656,340.3800048828125,351.45001220703125,4203800,UNH
2021-01-05,315.36334228515625,344.79998779296875,351.3599853515625,344.4800109863281,348.69000244140625,3160500,UNH
2021-01-06,328.5980224609375,359.2699890136719,359.489990234375,335.1099853515625,337.1099853515625,6561400,UNH
2021-01-07,333.86627197265625,365.0299987792969,366.4500122070313,357.9200134277344,358.5400085449219,3366700,UNH
2021-01-08,332.3663330078125,363.3900146484375,367.489990234375,358.760009765625,367.0,2947800,UNH
2021-01-11,329.9516906738281,360.75,364.2900085449219,359.19000244140625,362.6199951171875,2695100,UNH
2021-01-12,326.8602905273437,357.3699951171875,360.0799865722656,355.2300109863281,357.94000244140625,2372500,UNH
2021-01-13,324.7292175292969,355.0400085449219,356.8099975585937,351.2300109863281,356.0400085449219,1974500,UNH
2021-01-14,320.6042175292969,350.5299987792969,358.8099975585937,350.4200134277344,356.8500061035156,2919900,UNH
2021-01-15,321.3085021972656,351.29998779296875,353.04998779296875,345.739990234375,349.1199951171875,3777000,UNH
2021-01-19,322.1225280761719,352.19000244140625,356.9599914550781,351.5599975585937,356.2099914550781,3361300,UNH
2021-01-20,320.8877258300781,350.8399963378906,352.0799865722656,345.8299865722656,351.8800048828125,3036800,UNH
2021-01-21,324.6926574707031,355.0,360.8900146484375,350.739990234375,350.8099975585937,3749800,UNH
2021-01-22,317.878662109375,347.54998779296875,354.6199951171875,347.5400085449219,353.3099975585937,2585100,UNH
2021-01-25,318.1164245605469,347.8099975585937,350.3900146484375,344.6000061035156,347.1499938964844,2506300,UNH
2021-01-26,313.8175964355469,343.1099853515625,351.510009765625,342.57000732421875,350.510009765625,2467500,UNH
2021-01-27,304.5616149902344,332.989990234375,338.0,329.010009765625,337.0400085449219,4770900,UNH
2021-01-28,309.28106689453125,338.1499938964844,346.5799865722656,334.510009765625,336.6400146484375,2769900,UNH
2021-01-29,305.1011962890625,333.5799865722656,339.0199890136719,330.6300048828125,336.5299987792969,3899200,UNH
2021-02-01,305.4853820800781,334.0,338.1499938964844,332.739990234375,335.0299987792969,3020200,UNH
2021-02-02,309.802490234375,338.7200012207031,344.6400146484375,337.1000061035156,337.1000061035156,2663700,UNH
2021-02-03,309.0433349609375,337.8900146484375,340.1600036621094,334.6000061035156,338.0,2537100,UNH
2021-02-04,301.2049865722656,329.32000732421875,335.2900085449219,328.3900146484375,332.32000732421875,5962200,UNH
2021-02-05,296.8056945800781,324.510009765625,333.4800109863281,323.4800109863281,332.1099853515625,7227900,UNH
2021-02-08,296.6501159667969,324.3399963378906,327.0199890136719,323.8099975585937,327.010009765625,4758200,UNH
2021-02-09,301.488525390625,329.6300048828125,331.0400085449219,321.7099914550781,323.8999938964844,4096900,UNH
2021-02-10,304.93658447265625,333.3999938964844,335.760009765625,329.7699890136719,332.6600036621094,4122700,UNH
2021-02-11,304.6349182128906,333.07000732421875,336.6499938964844,331.5,335.0,2776700,UNH
2021-02-12,300.2170715332031,328.239990234375,332.3999938964844,327.8800048828125,331.67999267578125,2760800,UNH
2021-02-16,296.90625,324.6199951171875,329.8399963378906,322.4800109863281,327.3599853515625,4339000,UNH
2021-02-17,298.9549560546875,326.8599853515625,328.6000061035156,322.239990234375,323.4599914550781,2620000,UNH
2021-02-18,300.37274169921875,328.4100036621094,329.5799865722656,325.20001220703125,325.8999938964844,2383500,UNH
2021-02-19,296.86962890625,324.5799865722656,328.8500061035156,324.1099853515625,328.75,2313800,UNH
2021-02-22,299.6683349609375,327.6400146484375,329.04998779296875,320.3500061035156,321.5,2688300,UNH
2021-02-23,301.37872314453125,329.510009765625,333.94000244140625,326.6400146484375,329.989990234375,3225700,UNH
2021-02-24,303.8482666015625,332.2099914550781,333.6000061035156,326.0400085449219,328.489990234375,3360500,UNH
2021-02-25,300.7933654785156,328.8699951171875,333.6000061035156,327.3599853515625,331.0,2780100,UNH
2021-02-26,303.857421875,332.2200012207031,337.9100036621094,329.8500061035156,330.54998779296875,5430000,UNH
2021-03-01,306.0799560546875,334.6499938964844,338.9100036621094,333.67999267578125,334.3599853515625,4198900,UNH
2021-03-02,306.0707397460937,334.6400146484375,337.6700134277344,333.8900146484375,335.0,2568900,UNH
2021-03-03,304.4517822265625,332.8699951171875,338.1600036621094,332.7799987792969,333.32000732421875,3039700,UNH
2021-03-04,305.3116149902344,333.8099975585937,340.8399963378906,332.6700134277344,334.1700134277344,4991600,UNH
2021-03-05,317.4670715332031,347.1000061035156,348.2900085449219,335.0199890136719,335.0299987792969,4563100,UNH
2021-03-08,320.27496337890625,350.1700134277344,354.0,345.6000061035156,347.010009765625,3419900,UNH
2021-03-09,321.93035888671875,351.9800109863281,361.25,351.3399963378906,352.9200134277344,4277600,UNH
2021-03-10,319.7536315917969,349.6000061035156,354.4800109863281,348.5,353.9100036621094,3012300,UNH
2021-03-11,322.95477294921875,353.1000061035156,355.9700012207031,349.8699951171875,350.760009765625,2520500,UNH
2021-03-12,326.7823181152344,356.0199890136719,356.82000732421875,351.989990234375,353.1700134277344,2088700,UNH
2021-03-15,324.818115234375,353.8800048828125,357.94000244140625,351.54998779296875,356.9200134277344,2343400,UNH
2021-03-16,325.47900390625,354.6000061035156,355.3599853515625,351.9100036621094,353.5299987792969,2904200,UNH
2021-03-17,323.2576904296875,352.17999267578125,358.07000732421875,351.8299865722656,355.1700134277344,2633100,UNH
2021-03-18,332.317138671875,362.0499877929688,364.3200073242188,352.3399963378906,352.8699951171875,3311600,UNH
2021-03-19,335.5572509765625,365.5799865722656,370.4599914550781,359.010009765625,361.9200134277344,8572900,UNH
2021-03-22,336.732177734375,366.8599853515625,368.5799865722656,360.1099853515625,365.0,3505200,UNH
2021-03-23,338.2374572753906,368.5,371.5400085449219,367.2200012207031,368.8500061035156,3100100,UNH
2021-03-24,340.1650390625,370.6000061035156,373.7999877929688,365.510009765625,366.0499877929688,3407800,UNH
2021-03-25,340.61474609375,371.0899963378906,372.1099853515625,363.3900146484375,370.6000061035156,3021500,UNH
2021-03-26,345.5621643066406,376.4800109863281,377.05999755859375,370.2900085449219,371.6799926757813,2959800,UNH
2021-03-29,347.9302062988281,379.05999755859375,380.5,374.989990234375,376.3599853515625,2740400,UNH
2021-03-30,342.88189697265625,373.55999755859375,379.8800048828125,371.7999877929688,377.5499877929688,3066000,UNH
2021-03-31,341.5143127441406,372.0700073242188,377.0,371.7999877929688,372.7999877929688,3356500,UNH
2021-04-01,336.92486572265625,367.0700073242188,372.6900024414063,365.760009765625,372.2000122070313,2977700,UNH
2021-04-05,339.7795104980469,370.1799926757813,372.6300048828125,367.6400146484375,369.6199951171875,2709400,UNH
2021-04-06,334.44659423828125,364.3699951171875,369.7900085449219,362.7200012207031,368.7799987792969,2698600,UNH
2021-04-07,335.6123046875,365.6400146484375,365.8800048828125,360.5499877929688,364.1900024414063,2158900,UNH
2021-04-08,334.9239501953125,364.8900146484375,366.9100036621094,363.1099853515625,363.1099853515625,2426700,UNH
2021-04-09,345.3968505859375,376.2999877929688,376.6099853515625,367.0,368.3500061035156,2483200,UNH
2021-04-12,345.3785400390625,376.2799987792969,379.8299865722656,374.0299987792969,374.4800109863281,3057300,UNH
2021-04-13,343.74468994140625,374.5,379.30999755859375,374.3299865722656,376.25,2652300,UNH
2021-04-14,344.7819519042969,375.6300048828125,378.010009765625,374.5799865722656,375.3399963378906,2805600,UNH
2021-04-15,357.98095703125,390.010009765625,392.3599853515625,380.0,380.0,4488300,UNH
2021-04-16,358.8988342285156,391.010009765625,393.9200134277344,385.4599914550781,393.9200134277344,4532400,UNH
2021-04-19,357.824951171875,389.8399963378906,393.3900146484375,388.4700012207031,390.0,2965400,UNH
2021-04-20,363.9655151367188,396.5299987792969,397.8800048828125,389.4200134277344,389.8599853515625,3348100,UNH
2021-04-21,366.0582580566406,398.80999755859375,401.4800109863281,395.4400024414063,398.8599853515625,2473300,UNH
2021-04-22,363.9747619628906,396.5400085449219,398.760009765625,393.1900024414063,398.4400024414063,2718600,UNH
2021-04-23,367.4350280761719,400.30999755859375,401.989990234375,394.5,395.6199951171875,2263200,UNH
2021-04-26,363.35052490234375,395.8599853515625,400.0,395.2099914550781,399.80999755859375,1642300,UNH
2021-04-27,362.1022644042969,394.5,396.3299865722656,392.2999877929688,394.6600036621094,1758500,UNH
2021-04-28,362.184814453125,394.5899963378906,396.989990234375,393.2999877929688,395.1799926757813,1886500,UNH
2021-04-29,368.57330322265625,401.5499877929688,402.1600036621094,396.2999877929688,396.75,1996500,UNH
2021-04-30,366.0491027832031,398.7999877929688,401.8599853515625,398.3500061035156,401.0,2328100,UNH
2021-05-03,372.5660400390625,405.8999938964844,406.7699890136719,400.5299987792969,401.0,2568500,UNH
2021-05-04,377.5592651367188,411.3399963378906,412.4700012207031,403.5,405.4800109863281,3237200,UNH
2021-05-05,378.6240539550781,412.5,412.75,406.7999877929688,410.5,2767600,UNH
2021-05-06,380.8912048339844,414.9700012207031,416.8500061035156,412.55999755859375,413.0,3058700,UNH
2021-05-07,383.3511047363281,417.6499938964844,419.0199890136719,414.0700073242188,415.0,1851000,UNH
2021-05-10,386.3250122070313,420.8900146484375,425.9800109863281,418.2200012207031,419.2699890136719,2489300,UNH
2021-05-11,377.8897399902344,411.7000122070313,422.2900085449219,410.6099853515625,421.0,3024000,UNH
2021-05-12,372.0794677734375,405.3699951171875,410.8500061035156,404.6799926757813,409.2900085449219,2888100,UNH
2021-05-13,375.0076293945313,408.55999755859375,413.1799926757813,404.3200073242188,406.2799987792969,2637500,UNH
2021-05-14,376.1457824707031,409.7999877929688,412.5899963378906,408.5,410.989990234375,2072900,UNH
2021-05-17,375.0718383789063,408.6300048828125,412.510009765625,408.5700073242188,409.30999755859375,1583900,UNH
2021-05-18,376.6781311035156,410.3800048828125,412.9599914550781,406.2699890136719,409.6900024414063,2694800,UNH
2021-05-19,375.8703918457031,409.5,410.7200012207031,404.25,409.489990234375,2783100,UNH
2021-05-20,375.0810241699219,408.6400146484375,413.8299865722656,408.3200073242188,409.5299987792969,2105800,UNH
2021-05-21,377.8254699707031,411.6300048828125,418.6300048828125,409.4599914550781,410.760009765625,4295400,UNH
2021-05-24,377.2013244628906,410.9500122070313,413.8999938964844,409.9200134277344,412.3699951171875,1883600,UNH
2021-05-25,379.1288757324219,413.0499877929688,413.8599853515625,408.8900146484375,411.8500061035156,2285600,UNH
2021-05-26,379.2756652832031,413.2099914550781,415.2999877929688,411.010009765625,412.1000061035156,1903900,UNH
2021-05-27,378.8076477050781,412.7000122070313,415.1099853515625,410.3800048828125,414.9200134277344,2041800,UNH
2021-05-28,378.0916137695313,411.9200134277344,415.4700012207031,410.0199890136719,412.7000122070313,2367900,UNH
2021-06-01,373.3186340332031,406.7200012207031,413.7300109863281,406.1600036621094,413.7300109863281,2199600,UNH
2021-06-02,372.5201721191406,405.8500061035156,409.1400146484375,404.5499877929688,409.1400146484375,2232900,UNH
2021-06-03,374.4568481445313,407.9599914550781,409.760009765625,402.8399963378906,403.5,2281200,UNH
2021-06-04,372.3274230957031,405.6400146484375,411.0,404.6499938964844,410.9599914550781,2990900,UNH
2021-06-07,367.3799743652344,400.25,407.2099914550781,398.6900024414063,406.9599914550781,3353800,UNH
2021-06-08,368.7476806640625,401.739990234375,402.75,398.75,400.7200012207031,3051300,UNH
2021-06-09,368.16021728515625,401.1000061035156,405.7799987792969,400.5299987792969,403.3299865722656,1925700,UNH
2021-06-10,368.5182495117188,401.489990234375,402.8500061035156,398.4700012207031,401.9100036621094,4033600,UNH
2021-06-11,365.2138671875,397.8900146484375,403.3599853515625,394.7799987792969,403.3500061035156,3094300,UNH
2021-06-14,366.3795776367188,399.1600036621094,399.4700012207031,395.1300048828125,397.2999877929688,2674900,UNH
2021-06-15,367.4075622558594,400.2799987792969,401.5,396.4700012207031,399.9599914550781,2845800,UNH
2021-06-16,364.62640380859375,397.25,403.1499938964844,396.6700134277344,401.1000061035156,3330800,UNH
2021-06-17,364.7181701660156,397.3500061035156,398.0700073242188,394.6099853515625,396.0,3532000,UNH
2021-06-18,358.7025146484375,389.3699951171875,392.6600036621094,387.25,387.2799987792969,5521400,UNH
2021-06-21,366.7172546386719,398.0700073242188,399.2000122070313,389.2200012207031,389.3699951171875,3839300,UNH
2021-06-22,367.2884521484375,398.6900024414063,400.6499938964844,397.8200073242188,400.6099853515625,3964600,UNH
2021-06-23,364.4049072265625,395.55999755859375,399.0,395.2699890136719,397.8200073242188,2942100,UNH
2021-06-24,367.4542236328125,398.8699951171875,402.1600036621094,396.8399963378906,398.3200073242188,3309100,UNH
2021-06-25,373.055419921875,404.9500122070313,409.9800109863281,399.0199890136719,400.1000061035156,16928900,UNH
2021-06-28,369.8403015136719,401.4599914550781,404.989990234375,397.9299926757813,404.9500122070313,3193300,UNH
2021-06-29,366.7449035644531,398.1000061035156,403.2000122070313,397.4800109863281,401.9700012207031,2458800,UNH
2021-06-30,368.900634765625,400.4400024414063,401.3999938964844,396.7999877929688,397.5400085449219,2875600,UNH
2021-07-01,373.0001220703125,404.8900146484375,405.2099914550781,401.80999755859375,402.0299987792969,2678100,UNH
2021-07-02,377.11810302734375,409.3599853515625,409.8699951171875,403.8800048828125,405.0899963378906,1982400,UNH
2021-07-06,377.94720458984375,410.260009765625,411.1600036621094,405.7099914550781,408.6700134277344,2615300,UNH
2021-07-07,379.2369079589844,411.6600036621094,412.1799926757813,407.2000122070313,410.3500061035156,2270400,UNH
2021-07-08,377.6615905761719,409.9500122070313,410.8299865722656,405.0799865722656,408.6099853515625,2032300,UNH
2021-07-09,379.65142822265625,412.1099853515625,413.25,410.6400146484375,412.5299987792969,2078900,UNH
2021-07-12,383.27197265625,416.0400085449219,416.3999938964844,410.30999755859375,411.0199890136719,2802600,UNH
2021-07-13,385.5750427246094,418.5400085449219,419.6900024414063,415.7099914550781,416.3800048828125,2948900,UNH
2021-07-14,382.0741882324219,414.739990234375,422.5299987792969,413.3500061035156,420.7699890136719,3538700,UNH
2021-07-15,386.966064453125,420.0499877929688,421.7300109863281,407.2000122070313,411.9100036621094,3546500,UNH
2021-07-16,386.6437072753906,419.7000122070313,422.2900085449219,417.6400146484375,421.3599853515625,2625400,UNH
2021-07-19,376.8416748046875,409.05999755859375,419.5299987792969,406.80999755859375,417.239990234375,3611300,UNH
2021-07-20,380.4437255859375,412.9700012207031,417.7300109863281,410.6099853515625,411.0,3186700,UNH
2021-07-21,381.9822387695313,414.6400146484375,417.2300109863281,410.8299865722656,417.05999755859375,1863700,UNH
2021-07-22,383.0232238769531,415.7699890136719,416.8299865722656,413.7300109863281,416.0199890136719,1421900,UNH
2021-07-23,384.8011779785156,417.7000122070313,419.3399963378906,415.989990234375,417.8999938964844,1611700,UNH
2021-07-26,380.9688415527344,413.5400085449219,417.6700134277344,410.8999938964844,416.8299865722656,2232600,UNH
2021-07-27,382.4060363769531,415.1000061035156,415.260009765625,409.4599914550781,412.0,2630600,UNH
2021-07-28,376.9429931640625,409.1700134277344,414.489990234375,406.7999877929688,414.489990234375,2446600,UNH
2021-07-29,379.623779296875,412.0799865722656,412.5799865722656,408.4200134277344,411.2799987792969,1597300,UNH
2021-07-30,379.7528076171875,412.2200012207031,413.7699890136719,410.25,410.760009765625,1864200,UNH
2021-08-02,382.8390197753906,415.5700073242188,416.4400024414063,412.80999755859375,413.5700073242188,1806500,UNH
2021-08-03,388.6703796386719,421.8999938964844,422.1400146484375,415.0799865722656,415.8200073242188,2496500,UNH
2021-08-04,388.3386535644531,421.5400085449219,423.6600036621094,419.7099914550781,422.0499877929688,1995400,UNH
2021-08-05,378.803955078125,411.1900024414063,422.25,407.8900146484375,422.05999755859375,3598600,UNH
2021-08-06,382.4243469238281,415.1199951171875,416.7699890136719,412.010009765625,412.010009765625,1944000,UNH
2021-08-09,378.5091247558594,410.8699951171875,416.2300109863281,410.3500061035156,414.9500122070313,1509800,UNH
2021-08-10,379.3474426269531,411.7799987792969,413.6499938964844,408.5700073242188,410.510009765625,1441800,UNH
2021-08-11,375.6255798339844,407.739990234375,413.9299926757813,407.510009765625,413.0299987792969,1542600,UNH
2021-08-12,373.9858093261719,405.9599914550781,408.7300109863281,404.2999877929688,407.0,1939900,UNH
2021-08-13,377.4036865234375,409.6700134277344,410.0499877929688,405.9200134277344,407.0799865722656,1537800,UNH
2021-08-16,384.3497619628906,417.2099914550781,417.4200134277344,407.3299865722656,409.8399963378906,2377500,UNH
2021-08-17,388.559814453125,421.7799987792969,422.5,416.6300048828125,417.1000061035156,2258000,UNH
2021-08-18,384.4511413574219,417.3200073242188,421.5899963378906,417.0899963378906,421.3500061035156,3037000,UNH
2021-08-19,394.1886291503906,427.8900146484375,428.3500061035156,412.3999938964844,415.3800048828125,3204500,UNH
2021-08-20,395.865234375,429.7099914550781,431.3599853515625,426.9100036621094,428.3500061035156,2401900,UNH
2021-08-23,391.8577880859375,425.3599853515625,430.55999755859375,424.8999938964844,430.55999755859375,2375900,UNH
2021-08-24,390.06146240234375,423.4100036621094,425.9400024414063,421.7200012207031,425.5199890136719,1619300,UNH
2021-08-25,386.6804809570313,419.739990234375,423.6199951171875,419.4500122070313,421.8500061035156,1939000,UNH
2021-08-26,384.0181274414063,416.8500061035156,421.3900146484375,416.6300048828125,419.7699890136719,1385400,UNH
2021-08-27,385.7777404785156,418.760009765625,420.3500061035156,416.1199951171875,418.010009765625,1621600,UNH
2021-08-30,385.35394287109375,418.2999877929688,420.5700073242188,417.8900146484375,418.760009765625,1284200,UNH
2021-08-31,383.48388671875,416.2699890136719,420.739990234375,414.2200012207031,417.0,4249100,UNH
2021-09-01,384.4787292480469,417.3500061035156,419.8699951171875,411.239990234375,416.5400085449219,2034400,UNH
2021-09-02,390.3377685546875,423.7099914550781,424.3999938964844,418.239990234375,419.1600036621094,3137400,UNH
2021-09-03,389.55474853515625,422.8599853515625,424.0,420.6099853515625,421.9299926757813,1604800,UNH
2021-09-07,388.0623474121094,421.239990234375,422.260009765625,417.5799865722656,420.2999877929688,1920300,UNH
2021-09-08,382.6731872558594,415.3900146484375,422.8699951171875,414.2000122070313,421.1900024414063,2262500,UNH
2021-09-09,381.8993225097656,414.5499877929688,420.2200012207031,413.9299926757813,415.3399963378906,3508500,UNH
2021-09-10,373.4034118652344,403.9100036621094,416.0,402.5899963378906,415.55999755859375,4215800,UNH
2021-09-13,383.21197509765625,414.5199890136719,416.80999755859375,406.4500122070313,407.9800109863281,3068200,UNH
2021-09-14,381.381591796875,412.5400085449219,417.5899963378906,411.3699951171875,417.5899963378906,2879800,UNH
2021-09-15,385.9854736328125,417.5199890136719,421.4200134277344,409.5,412.5199890136719,3180600,UNH
2021-09-16,385.3567810058594,416.8399963378906,423.3999938964844,414.9599914550781,419.6700134277344,2262700,UNH
2021-09-17,388.4260559082031,420.1600036621094,421.0899963378906,414.9700012207031,414.9700012207031,4534200,UNH
2021-09-20,381.5294799804688,412.7000122070313,419.2999877929688,408.7200012207031,416.9200134277344,2799800,UNH
2021-09-21,381.1966857910156,412.3399963378906,418.7799987792969,412.2099914550781,415.010009765625,2382200,UNH
2021-09-22,377.8316345214844,408.7000122070313,412.0,404.9400024414063,404.9400024414063,3629400,UNH
2021-09-23,377.21234130859375,408.0299987792969,414.8500061035156,407.510009765625,409.7999877929688,2681600,UNH
2021-09-24,376.33392333984375,407.0799865722656,407.8900146484375,405.2300109863281,406.9400024414063,1950400,UNH
2021-09-27,374.6606140136719,405.2699890136719,412.1499938964844,404.9599914550781,407.8299865722656,2608600,UNH
2021-09-28,368.5128479003906,398.6199951171875,404.0,397.0199890136719,402.6000061035156,3115400,UNH
2021-09-29,370.1676940917969,400.4100036621094,401.8500061035156,395.7999877929688,397.0,2056300,UNH
2021-09-30,361.2280883789063,390.739990234375,403.489990234375,390.4599914550781,401.489990234375,3779900,UNH
2021-10-01,362.7904052734375,392.4299926757813,393.6900024414063,383.1199951171875,391.6000061035156,3146600,UNH
2021-10-04,357.7798156738281,387.010009765625,395.1499938964844,384.760009765625,391.6199951171875,3074800,UNH
2021-10-05,363.71490478515625,393.4299926757813,396.010009765625,389.239990234375,389.3399963378906,3269400,UNH
2021-10-06,364.4730224609375,394.25,394.7799987792969,385.8399963378906,390.75,2809200,UNH
2021-10-07,374.1336975097656,404.7000122070313,408.1700134277344,396.7099914550781,396.760009765625,2813700,UNH
2021-10-08,377.6097717285156,408.4599914550781,409.1199951171875,402.6400146484375,406.4100036621094,2012200,UNH
2021-10-11,374.4018249511719,404.989990234375,411.2200012207031,404.2099914550781,408.0,2164200,UNH
2021-10-12,372.7839660644531,403.239990234375,408.3800048828125,402.30999755859375,405.1099853515625,2415700,UNH
2021-10-13,373.0705261230469,403.5499877929688,405.30999755859375,398.1099853515625,403.3399963378906,3021800,UNH
2021-10-14,388.6109313964844,420.3599853515625,433.5,417.7999877929688,425.6600036621094,6038800,UNH
2021-10-15,395.7386474609375,428.0700073242188,430.489990234375,421.5,422.0499877929688,3312000,UNH
2021-10-18,392.5491333007813,424.6199951171875,428.0,423.8399963378906,428.0,2232800,UNH
2021-10-19,392.3273620605469,424.3800048828125,427.8200073242188,423.3999938964844,426.8299865722656,1616800,UNH
2021-10-20,402.2284240722656,435.0899963378906,435.5299987792969,426.8399963378906,427.0,2764000,UNH
2021-10-21,408.8753662109375,442.2799987792969,442.5,435.0799865722656,435.5,2465100,UNH
2021-10-22,415.2356872558594,449.1600036621094,449.2900085449219,440.4599914550781,440.8399963378906,2736200,UNH
2021-10-25,415.540771484375,449.489990234375,452.6400146484375,446.4400024414063,450.0,3553500,UNH
2021-10-26,420.30181884765625,454.6400146484375,457.7099914550781,447.5899963378906,450.489990234375,3103900,UNH
2021-10-27,419.22943115234375,453.4800109863281,460.4400024414063,453.4800109863281,454.6400146484375,3520400,UNH
2021-10-28,421.04144287109375,455.4400024414063,457.8999938964844,452.5199890136719,453.0,1672600,UNH
2021-10-29,425.6915283203125,460.4700012207031,461.3900146484375,453.05999755859375,454.4100036621094,2497800,UNH
2021-11-01,419.8118896484375,454.1099853515625,465.760009765625,451.1799926757813,461.8200073242188,2203100,UNH
2021-11-02,417.898193359375,452.0400085449219,456.4400024414063,450.3800048828125,456.260009765625,2600000,UNH
2021-11-03,422.7887268066406,457.3299865722656,457.5199890136719,447.0400085449219,450.4200134277344,2438200,UNH
2021-11-04,422.2616882324219,456.760009765625,458.510009765625,452.1600036621094,457.6000061035156,2517300,UNH
2021-11-05,421.3834533691406,455.80999755859375,461.5199890136719,454.5799865722656,457.8299865722656,2905000,UNH
2021-11-08,427.6791076660156,462.6199951171875,464.1900024414063,454.30999755859375,456.8500061035156,2279900,UNH
2021-11-09,429.2784729003906,464.3500061035156,464.4700012207031,460.2900085449219,462.6199951171875,2657800,UNH
2021-11-10,425.16448974609375,459.8999938964844,466.0,456.6300048828125,465.3900146484375,2818200,UNH
2021-11-11,422.8442077636719,457.3900146484375,460.8500061035156,455.4400024414063,460.0,2246800,UNH
2021-11-12,424.32330322265625,458.989990234375,461.0,457.0799865722656,460.6700134277344,2609500,UNH
2021-11-15,416.75189208984375,450.7999877929688,458.2099914550781,450.5,458.0,2849600,UNH
2021-11-16,415.6609802246094,449.6199951171875,458.3500061035156,449.3699951171875,452.989990234375,3383800,UNH
2021-11-17,415.0416259765625,448.9500122070313,453.9599914550781,448.7300109863281,450.3900146484375,2281500,UNH
2021-11-18,415.5223083496094,449.4700012207031,452.80999755859375,447.1099853515625,448.7300109863281,2073800,UNH
2021-11-19,406.7675476074219,440.0,449.4500122070313,439.5,448.1300048828125,3536100,UNH
2021-11-22,404.493408203125,437.5400085449219,443.75,437.3900146484375,442.8200073242188,2598700,UNH
2021-11-23,413.3590393066406,447.1300048828125,447.5199890136719,436.0,436.010009765625,2857000,UNH
2021-11-24,416.1601867675781,450.1600036621094,450.9800109863281,445.6400146484375,446.6400146484375,2248800,UNH
2021-11-26,406.684326171875,439.9100036621094,448.1799926757813,438.2099914550781,444.9200134277344,2480600,UNH
2021-11-29,417.8611755371094,452.0,453.0799865722656,440.5499877929688,443.55999755859375,4079700,UNH
2021-11-30,410.6688232421875,444.2200012207031,451.3500061035156,441.25,447.05999755859375,7435400,UNH
2021-12-01,410.7798156738281,444.3399963378906,455.9200134277344,444.1400146484375,452.8900146484375,4325500,UNH
2021-12-02,412.3328857421875,446.0199890136719,447.8900146484375,439.2200012207031,443.1499938964844,4738700,UNH
2021-12-03,416.7384948730469,449.3200073242188,454.4400024414063,445.1700134277344,447.7699890136719,3038300,UNH
2021-12-06,426.7460021972656,460.1099853515625,461.7799987792969,451.5199890136719,452.1499938964844,4721500,UNH
2021-12-07,431.0310668945313,464.7300109863281,465.75,460.2300109863281,462.75,3105200,UNH
2021-12-08,434.8615112304688,468.8599853515625,470.1700134277344,462.489990234375,466.0899963378906,3228300,UNH
2021-12-09,438.9981384277344,473.3200073242188,474.4800109863281,467.3599853515625,468.5299987792969,2977400,UNH
2021-12-10,443.5520935058594,478.2300109863281,478.4800109863281,471.010009765625,472.0,2572300,UNH
2021-12-13,443.4686279296875,478.1400146484375,480.260009765625,474.010009765625,477.0199890136719,2724800,UNH
2021-12-14,444.6928405761719,479.4599914550781,483.0400085449219,477.1799926757813,479.75,3018000,UNH
2021-12-15,458.5309448242188,494.3800048828125,495.3999938964844,480.1400146484375,480.6000061035156,4188600,UNH
2021-12-16,457.1212158203125,492.8599853515625,496.9599914550781,490.1099853515625,494.010009765625,4080800,UNH
2021-12-17,451.7974548339844,487.1199951171875,493.1300048828125,486.3800048828125,491.4200134277344,5707200,UNH
2021-12-20,448.65325927734375,483.7300109863281,485.010009765625,475.260009765625,482.0,3145600,UNH
2021-12-21,451.8808898925781,487.2099914550781,489.0,482.2000122070313,487.0199890136719,2536000,UNH
2021-12-22,458.2991943359375,494.1300048828125,495.4500122070313,485.8999938964844,487.1499938964844,1687500,UNH
2021-12-23,459.4584655761719,495.3800048828125,498.1499938964844,492.80999755859375,495.0,1706500,UNH
2021-12-27,463.2797546386719,499.5,500.2999877929688,496.6400146484375,498.6799926757813,1349400,UNH
2021-12-28,466.4703063964844,502.9400024414063,505.3200073242188,500.3999938964844,502.0,1495500,UNH
2021-12-29,468.9188232421875,505.5799865722656,507.2200012207031,502.0,504.7799987792969,1573900,UNH
2021-12-30,467.8522033691406,504.4299926757813,509.2300109863281,503.6499938964844,507.9299926757813,1309800,UNH
2021-12-31,465.7283020019531,502.1400146484375,506.8699951171875,502.0400085449219,504.1400146484375,1695400,UNH
2022-01-03,465.858154296875,502.2799987792969,502.8999938964844,493.0499877929688,500.0,3033600,UNH
2022-01-04,455.3033752441406,490.8999938964844,503.75,490.8800048828125,503.2000122070313,3908100,UNH
2022-01-05,454.18109130859375,489.6900024414063,497.0,489.6900024414063,494.7699890136719,3921100,UNH
2022-01-06,435.59423828125,469.6499938964844,484.1400146484375,463.1199951171875,480.0,6555200,UNH
2022-01-07,425.3454895019531,458.6000061035156,467.9700012207031,455.5499877929688,467.6900024414063,5494200,UNH
2022-01-10,431.2814025878906,465.0,465.8599853515625,454.4400024414063,456.0,5831800,UNH
2022-01-11,434.9913940429688,469.0,470.4500122070313,460.6700134277344,467.2000122070313,3332800,UNH
2022-01-12,439.3691711425781,473.7200012207031,475.3200073242188,466.3399963378906,468.9700012207031,3502300,UNH
2022-01-13,433.5351867675781,467.4299926757813,476.5499877929688,465.9800109863281,475.8900146484375,3005300,UNH
2022-01-14,434.7037963867188,468.6900024414063,473.1700134277344,465.0799865722656,469.8900146484375,3665400,UNH
2022-01-18,427.5622863769531,460.989990234375,465.7099914550781,458.3500061035156,465.1700134277344,3938800,UNH
2022-01-19,428.981201171875,462.5199890136719,475.489990234375,461.510009765625,468.0,4030900,UNH
2022-01-20,429.4264221191406,463.0,471.6300048828125,462.0,464.3800048828125,3228600,UNH
2022-01-21,427.7291870117188,461.1700134277344,470.7900085449219,461.0700073242188,463.5,4273200,UNH
2022-01-24,428.7493896484375,462.2699890136719,464.1400146484375,448.1300048828125,458.0700073242188,4780700,UNH
2022-01-25,423.7132263183594,456.8399963378906,459.489990234375,447.2699890136719,454.0700073242188,3428900,UNH
2022-01-26,425.1878356933594,458.4299926757813,463.8800048828125,453.4500122070313,458.4500122070313,4435900,UNH
2022-01-27,428.1280212402344,461.6000061035156,468.6799926757813,457.010009765625,458.0799865722656,3508100,UNH
2022-01-28,432.26458740234375,466.05999755859375,466.2799987792969,455.0799865722656,461.3999938964844,3364400,UNH
2022-01-31,438.3025512695313,472.5700073242188,473.1799926757813,464.3999938964844,465.0,3500500,UNH
2022-02-01,434.4441223144531,468.4100036621094,475.0,462.75,475.0,3148600,UNH
2022-02-02,444.98968505859375,479.7799987792969,481.9800109863281,469.05999755859375,469.05999755859375,3026800,UNH
2022-02-03,453.3277893066406,488.7699890136719,500.1799926757813,483.5700073242188,498.6499938964844,4370900,UNH
2022-02-04,448.1338806152344,483.1700134277344,489.6300048828125,480.1900024414063,481.75,3066400,UNH
2022-02-07,448.6255187988281,483.7000122070313,487.260009765625,481.2999877929688,484.9100036621094,2937200,UNH
2022-02-08,457.63134765625,493.4100036621094,495.6700134277344,481.3500061035156,481.3500061035156,3534700,UNH
2022-02-09,461.9812622070313,498.1000061035156,500.9299926757813,496.2900085449219,497.0,2818100,UNH
2022-02-10,451.4264831542969,486.7200012207031,494.2200012207031,485.0700073242188,492.239990234375,2626100,UNH
2022-02-11,443.4592895507813,478.1300048828125,490.4299926757813,476.4400024414063,484.6799926757813,2493800,UNH
2022-02-14,439.9997863769531,474.3999938964844,477.739990234375,469.3299865722656,475.1099853515625,2549500,UNH
2022-02-15,443.5520935058594,478.2300109863281,481.1700134277344,475.2000122070313,475.9400024414063,3001000,UNH
2022-02-16,445.2400817871094,480.0499877929688,481.7300109863281,471.3999938964844,475.5,2651800,UNH
2022-02-17,436.2341918945313,470.3399963378906,479.2900085449219,468.8900146484375,478.1700134277344,2403100,UNH
2022-02-18,433.8877258300781,467.80999755859375,474.9200134277344,466.8299865722656,470.25,2992300,UNH
2022-02-22,428.9719848632813,462.510009765625,467.1900024414063,457.8200073242188,463.8299865722656,3029800,UNH
2022-02-23,426.2915649414063,459.6199951171875,467.7200012207031,458.8399963378906,467.1900024414063,2840300,UNH
2022-02-24,422.8320617675781,455.8900146484375,456.5899963378906,445.739990234375,449.5199890136719,3933000,UNH
2022-02-25,441.2519226074219,475.75,475.7799987792969,456.2300109863281,456.6499938964844,3314400,UNH
2022-02-28,441.3631896972656,475.8699951171875,477.30999755859375,465.6099853515625,465.8500061035156,3918300,UNH
2022-03-01,441.7156982421875,476.25,476.9599914550781,467.7300109863281,470.8900146484375,2917600,UNH
2022-03-02,450.1836242675781,485.3800048828125,487.1700134277344,477.8900146484375,478.1900024414063,3675900,UNH
2022-03-03,451.3058776855469,486.5899963378906,491.3800048828125,482.2200012207031,486.0,3139400,UNH
2022-03-04,462.4913940429688,498.6499938964844,499.6600036621094,477.489990234375,480.6900024414063,4170100,UNH
2022-03-07,451.5656433105469,486.8699951171875,500.0,483.0199890136719,500.0,4123300,UNH
2022-03-08,439.1280212402344,473.4599914550781,484.489990234375,471.5199890136719,478.7999877929688,3849500,UNH
2022-03-09,450.3598327636719,485.5700073242188,487.7200012207031,473.5899963378906,482.5799865722656,3115500,UNH
2022-03-10,455.8042602539063,491.4400024414063,493.7099914550781,477.8299865722656,479.3299865722656,2834800,UNH
2022-03-11,449.1809387207031,482.8699951171875,493.7999877929688,482.510009765625,487.8299865722656,2615000,UNH
2022-03-14,453.8786315917969,487.9200134277344,495.5899963378906,485.2799987792969,490.3999938964844,2704100,UNH
2022-03-15,463.1715698242188,497.9100036621094,499.9400024414063,487.30999755859375,490.0,3043000,UNH
2022-03-16,463.4971923828125,498.260009765625,505.5,490.010009765625,499.8299865722656,3497100,UNH
2022-03-17,471.6459655761719,507.0199890136719,507.1199951171875,495.1799926757813,496.0,2357200,UNH
2022-03-18,470.8087463378906,506.1199951171875,510.6799926757813,501.55999755859375,508.739990234375,5065600,UNH
2022-03-21,472.2414245605469,507.6600036621094,513.0,504.3599853515625,505.010009765625,2617700,UNH
2022-03-22,470.0646667480469,505.3200073242188,511.8500061035156,504.8399963378906,509.2699890136719,2752500,UNH
2022-03-23,468.1204833984375,503.2300109863281,507.05999755859375,501.3299865722656,502.2699890136719,2753200,UNH
2022-03-24,477.63665771484375,513.4600219726562,515.780029296875,503.8599853515625,505.0,2789200,UNH
2022-03-25,477.2367248535156,513.030029296875,516.530029296875,509.239990234375,514.1900024414062,2551100,UNH
2022-03-28,477.3948669433594,513.2000122070312,517.1400146484375,508.80999755859375,514.3200073242188,2643000,UNH
2022-03-29,475.0971984863281,510.7300109863281,519.5900268554688,507.2999877929688,517.0999755859375,3478400,UNH
2022-03-30,484.4832458496094,520.8200073242188,521.2000122070312,512.47998046875,515.1099853515625,3041200,UNH
2022-03-31,474.3902282714844,509.9700012207031,521.8900146484375,509.6700134277344,517.0999755859375,3979700,UNH
2022-04-01,476.8274536132813,512.5900268554688,514.780029296875,506.6000061035156,510.6799926757813,2344100,UNH
2022-04-04,474.4367065429688,510.0199890136719,512.47998046875,504.5299987792969,512.2100219726562,2657500,UNH
2022-04-05,481.6367492675781,517.760009765625,524.72998046875,508.0,510.0,3268600,UNH
2022-04-06,494.6507263183594,531.75,533.52001953125,518.0,518.219970703125,3955600,UNH
2022-04-07,499.4879150390625,536.9500122070312,538.280029296875,528.3900146484375,530.0,2867000,UNH
2022-04-08,507.869140625,545.9600219726562,548.969970703125,538.0999755859375,539.0,3986700,UNH
2022-04-11,499.9436645507813,537.4400024414062,547.6099853515625,536.6400146484375,543.5999755859375,3574000,UNH
2022-04-12,496.4739379882813,533.7100219726562,540.72998046875,530.780029296875,535.4099731445312,3575700,UNH
2022-04-13,499.5342712402344,537.0,538.280029296875,528.6199951171875,533.3200073242188,3012000,UNH
2022-04-14,497.5065002441406,534.8200073242188,553.2899780273438,534.0700073242188,538.5,4211300,UNH
2022-04-18,496.8180847167969,534.0800170898438,541.0,530.3800048828125,537.9000244140625,2087100,UNH
2022-04-19,500.18560791015625,537.7000122070312,542.47998046875,535.239990234375,535.8900146484375,2207600,UNH
2022-04-20,507.9156799316406,546.010009765625,548.3599853515625,539.0,542.1400146484375,2986300,UNH
2022-04-21,499.9436645507813,537.4400024414062,548.0,536.030029296875,545.5,2539900,UNH
2022-04-22,484.5948791503906,520.9400024414062,533.3499755859375,520.1799926757812,532.0599975585938,3453300,UNH
2022-04-25,487.6925659179688,524.27001953125,526.260009765625,511.7300109863281,520.4000244140625,3030400,UNH
2022-04-26,477.9344482421875,513.780029296875,526.260009765625,513.510009765625,524.239990234375,2895300,UNH
2022-04-27,477.9623107910156,513.8099975585938,520.9000244140625,509.8200073242188,514.9099731445312,3353700,UNH
2022-04-28,487.83209228515625,524.4199829101562,526.280029296875,513.1699829101562,516.760009765625,2582700,UNH
2022-04-29,473.0692443847656,508.5499877929688,519.9000244140625,506.9599914550781,518.8499755859375,2873200,UNH
2022-05-02,466.1855773925781,501.1499938964844,513.510009765625,493.3399963378906,510.80999755859375,3184300,UNH
2022-05-03,464.7622985839844,499.6199951171875,505.5199890136719,497.4800109863281,501.1300048828125,2763400,UNH
2022-05-04,472.2041931152344,507.6199951171875,509.7699890136719,493.0899963378906,499.5,4002600,UNH
2022-05-05,460.2042846679688,494.7200012207031,510.6700134277344,489.2300109863281,507.2099914550781,3359700,UNH
2022-05-06,464.7622985839844,499.6199951171875,501.5700073242188,485.0,485.010009765625,3260300,UNH
2022-05-09,452.4832763671875,486.4200134277344,494.6300048828125,484.4299926757813,490.3999938964844,3862700,UNH
2022-05-10,453.96234130859375,488.010009765625,496.3500061035156,481.1199951171875,493.80999755859375,4275500,UNH
2022-05-11,452.2321166992188,486.1499938964844,500.5199890136719,484.3900146484375,484.3900146484375,3936300,UNH
2022-05-12,445.3949279785156,478.7999877929688,486.8900146484375,471.4200134277344,486.1000061035156,3997600,UNH
2022-05-13,451.534423828125,485.3999938964844,487.0,475.80999755859375,480.9800109863281,2453400,UNH
2022-05-16,455.0879211425781,489.2200012207031,495.55999755859375,484.1499938964844,485.4100036621094,2338800,UNH
2022-05-17,458.1669616699219,492.5299987792969,494.7200012207031,488.4599914550781,494.0,2289000,UNH
2022-05-18,438.4925537109375,471.3800048828125,489.2099914550781,468.3599853515625,488.260009765625,3240500,UNH
2022-05-19,445.162353515625,478.5499877929688,481.5799865722656,463.3299865722656,464.3200073242188,3813800,UNH
2022-05-20,451.8414611816406,485.7300109863281,487.4700012207031,472.30999755859375,481.3800048828125,3068200,UNH
2022-05-23,457.7483520507813,492.0799865722656,495.739990234375,486.2900085449219,486.2900085449219,2279800,UNH
2022-05-24,462.8460083007813,497.55999755859375,498.0799865722656,488.6600036621094,490.7900085449219,2658100,UNH
2022-05-25,463.3390808105469,498.0899963378906,502.30999755859375,491.260009765625,498.5199890136719,3161600,UNH
2022-05-26,467.1902465820313,502.2300109863281,507.260009765625,499.4100036621094,501.739990234375,2705800,UNH
2022-05-27,471.7296752929688,507.1099853515625,507.1099853515625,489.3900146484375,491.0,3349100,UNH
2022-05-31,462.1204528808594,496.7799987792969,504.1099853515625,495.6600036621094,503.6199951171875,4003100,UNH
2022-06-01,458.185546875,492.5499877929688,501.3800048828125,487.7799987792969,498.3200073242188,1765900,UNH
2022-06-02,457.9158630371094,492.260009765625,496.1499938964844,482.9700012207031,494.0,2093500,UNH
2022-06-03,451.729736328125,485.6099853515625,491.6700134277344,484.8999938964844,488.3299865722656,1756900,UNH
2022-06-06,455.9809265136719,490.1799926757813,493.6300048828125,486.2900085449219,489.4299926757813,1781500,UNH
2022-06-07,462.4181823730469,497.1000061035156,497.6099853515625,487.1199951171875,489.5,2341900,UNH
2022-06-08,459.09716796875,493.5299987792969,497.8999938964844,488.5499877929688,494.0,3268100,UNH
2022-06-09,455.2832946777344,489.4299926757813,496.4599914550781,487.6099853515625,492.8800048828125,3148800,UNH
2022-06-10,450.8181457519531,484.6300048828125,490.1600036621094,480.9299926757813,484.7999877929688,2599900,UNH
2022-06-13,436.9298400878906,469.7000122070313,481.3399963378906,467.260009765625,475.1300048828125,3764600,UNH
2022-06-14,429.5344848632813,461.75,469.1799926757813,457.4200134277344,467.5,3814200,UNH
2022-06-15,431.9344177246094,464.3299865722656,469.0199890136719,456.5,464.2000122070313,2550700,UNH
2022-06-16,425.78228759765625,456.0899963378906,457.80999755859375,450.6799926757813,453.3999938964844,3135600,UNH
2022-06-17,422.0201721191406,452.05999755859375,461.4599914550781,449.7000122070313,450.75,5277400,UNH
2022-06-21,448.40228271484375,480.3200073242188,485.1199951171875,457.1000061035156,457.80999755859375,5726800,UNH
2022-06-22,457.1402893066406,489.6799926757813,495.9200134277344,474.5400085449219,475.7200012207031,5061000,UNH
2022-06-23,466.59710693359375,499.80999755859375,503.5799865722656,491.9599914550781,494.9500122070313,4687700,UNH
2022-06-24,462.7042541503906,495.6400146484375,499.760009765625,486.55999755859375,499.4400024414063,15861100,UNH
2022-06-27,472.0583801269531,505.6600036621094,511.8900146484375,492.5799865722656,492.8299865722656,3907100,UNH
2022-06-28,474.6536254882813,508.4400024414063,518.6099853515625,505.0799865722656,512.0800170898438,4978200,UNH
2022-06-29,481.4405212402344,515.7100219726562,518.7000122070312,506.010009765625,508.8500061035156,3823400,UNH
2022-06-30,479.4988098144531,513.6300048828125,516.3200073242188,509.7200012207031,513.5499877929688,3568900,UNH
2022-07-01,483.0182189941406,517.4000244140625,517.530029296875,502.30999755859375,512.3200073242188,2426600,UNH
2022-07-05,471.6663208007813,505.239990234375,511.0,492.25,507.6400146484375,3029600,UNH
2022-07-06,481.0484313964844,515.2899780273438,517.4099731445312,504.2999877929688,505.6400146484375,2506700,UNH
2022-07-07,480.1988830566406,514.3800048828125,517.2999877929688,512.22998046875,515.25,2385400,UNH
2022-07-08,484.1665344238281,518.6300048828125,528.3699951171875,511.010009765625,512.3099975585938,3092100,UNH
2022-07-11,482.5980529785156,516.9500122070312,521.469970703125,511.80999755859375,514.8599853515625,1743600,UNH
2022-07-12,480.23626708984375,514.4199829101562,519.1400146484375,510.6199951171875,513.25,2706500,UNH
2022-07-13,467.9320983886719,501.239990234375,511.8599853515625,501.1900024414063,508.0700073242188,3467700,UNH
2022-07-14,469.0429992675781,502.4299926757813,505.8900146484375,492.2799987792969,495.0,3765500,UNH
2022-07-15,494.5475463867188,529.75,531.989990234375,515.4500122070312,526.0599975585938,5742500,UNH
2022-07-18,484.85736083984375,519.3699951171875,532.1599731445312,518.75,531.0,3212000,UNH
2022-07-19,498.0017700195313,533.4500122070312,533.8400268554688,520.5900268554688,521.0900268554688,2953500,UNH
2022-07-20,484.95068359375,519.469970703125,534.0499877929688,515.72998046875,533.4500122070312,4327500,UNH
2022-07-21,487.7420349121094,522.4600219726562,522.469970703125,511.1400146484375,519.3900146484375,2667600,UNH
2022-07-22,486.76177978515625,521.4099731445312,527.5999755859375,518.4000244140625,526.0,1850300,UNH
2022-07-25,494.2861328125,529.469970703125,532.8900146484375,524.219970703125,526.0900268554688,2337200,UNH
2022-07-26,496.2653503417969,531.5900268554688,537.6400146484375,531.030029296875,533.7999877929688,2637800,UNH
2022-07-27,499.0845947265625,534.6099853515625,537.8599853515625,528.0399780273438,533.5399780273438,2268100,UNH
2022-07-28,505.50732421875,541.489990234375,544.3400268554688,531.739990234375,537.489990234375,2344500,UNH
2022-07-29,506.3009643554688,542.3400268554688,543.8499755859375,536.6900024414062,540.010009765625,2945700,UNH
2022-08-01,499.8034362792969,535.3800048828125,543.6500244140625,531.0,542.27001953125,2335000,UNH
2022-08-02,499.8781127929688,535.4600219726562,540.530029296875,531.719970703125,537.5499877929688,2114200,UNH
2022-08-03,504.7232666015625,540.6500244140625,543.6199951171875,535.6900024414062,537.260009765625,1802900,UNH
2022-08-04,498.28167724609375,533.75,540.4299926757812,532.760009765625,539.2899780273438,2368000,UNH
2022-08-05,499.5046691894531,535.0599975585938,535.5,527.5599975585938,530.0,2373400,UNH
2022-08-08,500.9423828125,536.5999755859375,541.2999877929688,533.4199829101562,539.9099731445312,1656400,UNH
2022-08-09,501.55859375,537.260009765625,545.739990234375,536.3800048828125,540.0,2147200,UNH
2022-08-10,501.9879455566406,537.719970703125,541.97998046875,533.8099975585938,540.260009765625,2291400,UNH
2022-08-11,497.450927734375,532.8599853515625,538.6300048828125,529.6699829101562,538.239990234375,3006200,UNH
2022-08-12,507.5706481933594,543.7000122070312,544.4000244140625,534.4500122070312,535.6099853515625,1981000,UNH
2022-08-15,508.4480590820313,544.6400146484375,547.2100219726562,538.5599975585938,541.6699829101562,1447300,UNH
2022-08-16,509.8297424316406,546.1199951171875,547.4400024414062,542.3900146484375,545.2100219726562,1773000,UNH
2022-08-17,508.7842102050781,545.0,547.7899780273438,541.5700073242188,545.239990234375,1471700,UNH
2022-08-18,508.9895935058594,545.219970703125,548.1300048828125,541.8200073242188,545.010009765625,1486400,UNH
2022-08-19,511.8836364746094,548.3200073242188,553.1300048828125,544.8200073242188,545.5,2258000,UNH
2022-08-22,508.3827819824219,544.5700073242188,549.52001953125,541.3499755859375,541.3900146484375,1672900,UNH
2022-08-23,500.1954956054688,535.7999877929688,543.2899780273438,533.2100219726562,543.2899780273438,2039600,UNH
2022-08-24,500.811767578125,536.4600219726562,539.8599853515625,535.02001953125,536.6799926757812,1761200,UNH
2022-08-25,505.5821838378906,541.5700073242188,542.02001953125,531.25,535.010009765625,1965800,UNH
2022-08-26,494.080810546875,529.25,543.1900024414062,528.219970703125,542.260009765625,1906700,UNH
2022-08-29,494.5662841796875,529.77001953125,532.9000244140625,522.8699951171875,526.0,1594000,UNH
2022-08-30,488.0967712402344,522.8400268554688,531.0900268554688,521.7899780273438,530.4099731445312,2013400,UNH
2022-08-31,484.820068359375,519.3300170898438,527.0999755859375,519.1599731445312,520.8200073242188,2891300,UNH
2022-09-01,489.1796569824219,524.0,524.260009765625,515.0900268554688,519.3300170898438,2085300,UNH
2022-09-02,482.0379943847656,516.3499755859375,529.7899780273438,513.8099975585938,529.6199951171875,1944200,UNH
2022-09-06,483.2796020507813,517.6799926757812,527.4500122070312,516.9199829101562,519.9299926757812,2711900,UNH
2022-09-07,487.0137939453125,521.6799926757812,523.5,514.6799926757812,517.0,2504400,UNH
2022-09-08,492.4564208984375,527.510009765625,528.489990234375,518.8099975585938,520.9500122070312,1557500,UNH
2022-09-09,491.0330200195313,524.3400268554688,527.8300170898438,522.5800170898438,527.8300170898438,2495500,UNH
2022-09-12,497.5040588378906,531.25,535.02001953125,522.5,525.0,2792000,UNH
2022-09-13,481.3123168945313,513.9600219726562,525.260009765625,511.9700012207031,524.0,3172500,UNH
2022-09-14,477.3885498046875,509.7699890136719,515.3800048828125,506.1000061035156,514.0,2648100,UNH
2022-09-15,489.69384765625,522.9099731445312,527.97998046875,514.1400146484375,516.2999877929688,3058100,UNH
2022-09-16,487.9239501953125,521.02001953125,522.8200073242188,517.0800170898438,518.52001953125,3981700,UNH
2022-09-19,490.293212890625,523.5499877929688,524.0,512.969970703125,518.5900268554688,2130800,UNH
2022-09-20,489.5906982421875,522.7999877929688,524.6699829101562,514.8099975585938,524.239990234375,2421700,UNH
2022-09-21,479.5517883300781,512.0800170898438,528.010009765625,512.02001953125,525.030029296875,2427700,UNH
2022-09-22,484.590087890625,517.4600219726562,520.969970703125,506.1099853515625,511.0299987792969,2285600,UNH
2022-09-23,480.9845886230469,513.6099853515625,514.6599731445312,506.3800048828125,513.5599975585938,2536900,UNH
2022-09-26,476.0680541992188,508.3599853515625,512.5700073242188,499.0,507.3900146484375,2867400,UNH
2022-09-27,476.0774230957031,508.3699951171875,516.7899780273438,503.5799865722656,510.3699951171875,2583400,UNH
2022-09-28,481.2936401367188,513.9400024414062,516.27001953125,500.7999877929688,506.4800109863281,3027300,UNH
2022-09-29,476.5081787109375,508.8299865722656,514.77001953125,502.4700012207031,514.77001953125,2392000,UNH
2022-09-30,472.95892333984375,505.0400085449219,516.5499877929688,504.8399963378906,511.1000061035156,3116000,UNH
2022-10-03,482.7638549804688,515.510009765625,517.8099975585938,505.3999938964844,507.0799865722656,2562400,UNH
2022-10-04,489.9373168945313,523.1699829101562,524.5900268554688,516.8300170898438,518.3499755859375,3189800,UNH
2022-10-05,493.589599609375,527.0700073242188,529.3499755859375,520.1300048828125,521.0,2281800,UNH
2022-10-06,486.1539306640625,519.1300048828125,528.5800170898438,516.739990234375,528.3300170898438,2187300,UNH
2022-10-07,472.7810668945313,504.8500061035156,514.1699829101562,501.05999755859375,514.1699829101562,3273700,UNH
2022-10-10,467.1715087890625,498.8599853515625,506.30999755859375,495.0199890136719,505.6000061035156,2459100,UNH
2022-10-11,468.0611877441406,499.80999755859375,506.8299865722656,495.1799926757813,496.9700012207031,2844500,UNH
2022-10-12,468.2016296386719,499.9599914550781,508.25,498.2099914550781,502.1300048828125,2254300,UNH
2022-10-13,477.5196533203125,509.9100036621094,513.469970703125,487.739990234375,493.4500122070313,3999700,UNH
2022-10-14,480.5350341796875,513.1300048828125,529.9099731445312,511.9299926757813,520.0,5628900,UNH
2022-10-17,488.7292785644531,521.8800048828125,524.3099975585938,515.280029296875,517.739990234375,3282300,UNH
2022-10-18,489.0383605957031,522.2100219726562,532.0,518.3300170898438,532.0,2345500,UNH
2022-10-19,487.2683715820313,520.3200073242188,523.8200073242188,514.5999755859375,521.739990234375,2500500,UNH
2022-10-20,487.7928466796875,520.8800048828125,529.4199829101562,519.780029296875,523.0499877929688,2390800,UNH
2022-10-21,499.82659912109375,533.72998046875,536.530029296875,518.010009765625,518.0599975585938,2896000,UNH
2022-10-24,507.1965026855469,541.5999755859375,546.47998046875,537.7999877929688,538.0700073242188,2627100,UNH
2022-10-25,505.9041748046875,540.219970703125,543.9199829101562,533.9000244140625,537.7899780273438,2411900,UNH
2022-10-26,508.666748046875,543.1699829101562,547.6400146484375,540.2100219726562,541.3800048828125,2863500,UNH
2022-10-27,507.3838806152344,541.7999877929688,546.52001953125,539.760009765625,546.52001953125,2212100,UNH
2022-10-28,516.2241821289062,551.239990234375,553.0,543.6900024414062,544.969970703125,2761900,UNH
2022-10-31,519.8858032226562,555.1500244140625,558.0999755859375,550.1300048828125,555.0,2770400,UNH
2022-11-01,512.5438842773438,547.3099975585938,555.6900024414062,544.219970703125,555.0,3338900,UNH
2022-11-02,508.9102478027344,543.4299926757812,554.5800170898438,543.0700073242188,544.4099731445312,2696200,UNH
2022-11-03,509.078857421875,543.6099853515625,547.8699951171875,538.1300048828125,541.739990234375,2245300,UNH
2022-11-04,503.9844970703125,538.1699829101562,547.760009765625,527.1400146484375,547.0499877929688,3513100,UNH
2022-11-07,510.3994140625,545.02001953125,546.9500122070312,535.469970703125,538.1699829101562,2540300,UNH
2022-11-08,517.9192504882812,553.0499877929688,554.7999877929688,542.0,547.0499877929688,2797000,UNH
2022-11-09,506.31634521484375,540.6599731445312,554.6099853515625,539.4400024414062,553.780029296875,2672600,UNH
2022-11-10,509.6033630371094,544.1699829101562,551.7000122070312,533.9500122070312,548.9299926757812,3426400,UNH
2022-11-11,488.9165954589844,522.0800170898438,546.280029296875,509.6499938964844,546.280029296875,7034300,UNH
2022-11-14,481.1156921386719,513.75,528.97998046875,513.4099731445312,522.0,5238400,UNH
2022-11-15,471.0578918457031,503.010009765625,516.6400146484375,500.7699890136719,512.8099975585938,5103800,UNH
2022-11-16,479.02728271484375,511.5199890136719,514.1300048828125,505.4700012207031,505.8900146484375,3430800,UNH
2022-11-17,482.57666015625,515.3099975585938,526.97998046875,512.1599731445312,512.1599731445312,4246300,UNH
2022-11-18,496.3333740234375,530.0,533.0,519.4600219726562,522.1199951171875,3566000,UNH
2022-11-21,484.337158203125,517.1900024414062,531.9500122070312,515.3800048828125,529.010009765625,3349600,UNH
2022-11-22,489.8624877929688,523.0900268554688,524.6599731445312,519.9099731445312,519.9400024414062,2567400,UNH
2022-11-23,496.0618896484375,529.7100219726562,530.4400024414062,523.0,525.0,2238300,UNH
2022-11-25,503.469482421875,537.6199951171875,540.8499755859375,532.52001953125,534.0,1419200,UNH
2022-11-28,498.4593811035156,532.27001953125,539.5800170898438,531.6900024414062,535.8300170898438,2699900,UNH
2022-11-29,494.4604797363281,528.0,532.969970703125,523.6500244140625,531.6699829101562,3751000,UNH
2022-11-30,512.9652709960938,547.760009765625,548.0800170898438,527.47998046875,529.719970703125,9688900,UNH
2022-12-01,502.8045654296875,536.9099731445312,553.0,535.7999877929688,552.3599853515625,2997800,UNH
2022-12-02,503.6499328613281,536.1599731445312,538.6099853515625,532.4400024414062,532.8300170898438,2346200,UNH
2022-12-05,502.5980224609375,535.0399780273438,540.3800048828125,530.8800048828125,531.489990234375,2424800,UNH
2022-12-06,506.6182556152344,539.3200073242188,540.5900268554688,534.239990234375,534.4199829101562,3097700,UNH
2022-12-07,509.9906311035156,542.9099731445312,545.9099731445312,539.6300048828125,540.8400268554688,2849100,UNH
2022-12-08,514.6968994140625,547.9199829101562,551.2899780273438,543.780029296875,544.8599853515625,2272300,UNH
2022-12-09,506.5056457519531,539.2000122070312,548.489990234375,538.8699951171875,547.9299926757812,2852400,UNH
2022-12-12,512.7619018554688,545.8599853515625,546.0800170898438,539.280029296875,541.8499755859375,2714100,UNH
2022-12-13,505.5851135253906,538.219970703125,550.989990234375,535.0999755859375,550.5599975585938,3369700,UNH
2022-12-14,505.7165832519531,538.3599853515625,543.47998046875,531.5700073242188,541.9299926757812,2654600,UNH
2022-12-15,495.6842041015625,527.6799926757812,534.0700073242188,525.469970703125,533.989990234375,2963800,UNH
2022-12-16,491.9454650878906,523.7000122070312,525.8099975585938,515.719970703125,525.1500244140625,7109100,UNH
2022-12-19,491.8515319824219,523.5999755859375,527.2100219726562,520.9299926757812,524.5999755859375,1808100,UNH
2022-12-20,488.6670837402344,520.2100219726562,526.989990234375,519.7000122070312,526.989990234375,2086100,UNH
2022-12-21,495.5526123046875,527.5399780273438,527.8800048828125,518.0999755859375,523.6300048828125,2182000,UNH
2022-12-22,495.12994384765625,527.0900268554688,529.010009765625,521.6300048828125,526.47998046875,1851600,UNH
2022-12-23,499.093994140625,531.3099975585938,531.3099975585938,522.9000244140625,524.0999755859375,1292300,UNH
2022-12-27,499.73284912109375,531.989990234375,535.8400268554688,529.8499755859375,533.9299926757812,1596700,UNH
2022-12-28,496.4074401855469,528.4500122070312,538.1500244140625,527.72998046875,535.0700073242188,1694200,UNH
2022-12-29,497.7507629394531,529.8800048828125,533.6799926757812,528.8599853515625,532.5399780273438,1379700,UNH
2022-12-30,498.0325317382813,530.1799926757812,530.5,524.8400268554688,530.0,1849600,UNH
2023-01-03,487.1922302246094,518.6400146484375,525.6300048828125,512.1599731445312,525.1300048828125,3525600,UNH
2023-01-04,473.9097290039063,504.5,518.6400146484375,500.6000061035156,518.6400146484375,5070400,UNH
2023-01-05,460.2512817382813,489.9599914550781,502.0899963378906,488.5,501.010009765625,5497100,UNH
2023-01-06,460.2888793945313,490.0,492.8699951171875,487.5400085449219,491.5899963378906,4841300,UNH
2023-01-09,460.34521484375,490.05999755859375,499.989990234375,488.5400085449219,492.4100036621094,3702800,UNH
2023-01-10,456.5314331054688,486.0,490.4700012207031,482.6799926757813,488.8500061035156,3164000,UNH
2023-01-11,463.4827270507813,493.3999938964844,495.6000061035156,485.0,485.2900085449219,4274200,UNH
2023-01-12,465.6151123046875,495.6700134277344,498.7300109863281,485.2200012207031,490.0,3726800,UNH
2023-01-13,459.8849487304688,489.5700073242188,509.5,486.0,486.1099853515625,5390100,UNH
2023-01-17,455.6672058105469,485.0799865722656,492.9400024414063,483.7799987792969,491.2000122070313,4495600,UNH
2023-01-18,447.3631896972656,476.239990234375,489.5,474.75,488.0499877929688,4398200,UNH
2023-01-19,454.9908752441406,484.3599853515625,486.3900146484375,477.3900146484375,477.8699951171875,4549600,UNH
2023-01-20,457.2077331542969,486.7200012207031,486.989990234375,479.0,485.5299987792969,3525900,UNH
2023-01-23,456.3529357910156,485.80999755859375,490.1000061035156,481.3900146484375,486.6799926757813,3418700,UNH
2023-01-24,461.7918395996094,491.6000061035156,500.260009765625,480.0,500.260009765625,3036300,UNH
2023-01-25,462.6372680664063,492.5,495.3599853515625,485.7300109863281,489.2799987792969,3037300,UNH
2023-01-26,462.6185302734375,492.4800109863281,496.4500122070313,490.5799865722656,492.5,3005000,UNH
2023-01-27,456.578369140625,486.0499877929688,493.3699951171875,484.4700012207031,493.3699951171875,3177100,UNH
2023-01-30,456.3341369628906,485.7900085449219,495.25,484.7999877929688,487.80999755859375,3606900,UNH
2023-01-31,468.921630859375,499.1900024414063,505.5,493.1300048828125,498.0,5567000,UNH
2023-02-01,466.8644104003906,497.0,504.3800048828125,495.6700134277344,499.9500122070313,3451200,UNH
2023-02-02,442.2812194824219,470.8299865722656,495.0,463.8900146484375,494.260009765625,11169900,UNH
2023-02-03,443.3990783691406,472.0199890136719,478.7799987792969,469.75,475.2300109863281,5440100,UNH
2023-02-06,446.4238586425781,475.239990234375,478.9700012207031,471.010009765625,472.0,4174200,UNH
2023-02-07,447.9643859863281,476.8800048828125,478.0799865722656,469.0299987792969,471.0400085449219,3394600,UNH
2023-02-08,453.9199523925781,483.2200012207031,485.0400085449219,475.1099853515625,475.4700012207031,3466400,UNH
2023-02-09,456.2778015136719,485.7300109863281,489.7000122070313,482.3999938964844,485.6300048828125,3664600,UNH
2023-02-10,464.28118896484375,494.25,495.6600036621094,488.75,489.1300048828125,3418100,UNH
2023-02-13,465.31451416015625,495.3500061035156,499.8699951171875,491.760009765625,494.0,2589000,UNH
2023-02-14,462.947265625,492.8299865722656,497.9500122070313,489.0899963378906,494.2900085449219,2072600,UNH
2023-02-15,461.4630432128906,491.25,491.8299865722656,488.3900146484375,489.6499938964844,2242500,UNH
2023-02-16,457.7995300292969,487.3500061035156,494.0,487.2699890136719,491.1499938964844,2611500,UNH
2023-02-17,468.8182678222656,499.0799865722656,499.4599914550781,487.3500061035156,487.3800048828125,3891500,UNH
2023-02-21,461.5194396972656,491.30999755859375,501.3999938964844,490.5,496.7000122070313,2877300,UNH
2023-02-22,459.2461853027344,488.8900146484375,493.8900146484375,488.6700134277344,492.80999755859375,2982800,UNH
2023-02-23,461.8763732910156,491.6900024414063,493.3299865722656,485.8699951171875,486.6600036621094,2511800,UNH
2023-02-24,454.9626770019531,484.3299865722656,492.510009765625,483.010009765625,489.5799865722656,2940400,UNH
2023-02-27,454.0139465332031,483.3200073242188,490.9400024414063,481.9599914550781,488.7699890136719,3006200,UNH
2023-02-28,447.0813903808594,475.9400024414063,483.3599853515625,473.9200134277344,482.6700134277344,3902100,UNH
2023-03-01,446.405029296875,475.2200012207031,478.4100036621094,472.0,473.6099853515625,2996900,UNH
2023-03-02,448.7347106933594,477.7000122070313,480.4299926757813,473.25,475.2099914550781,2188800,UNH
2023-03-03,449.5425109863281,478.55999755859375,479.1000061035156,474.2200012207031,477.9400024414063,2863300,UNH
2023-03-06,451.6279296875,480.7799987792969,484.3500061035156,479.0,481.3699951171875,3812700,UNH
2023-03-07,445.1463317871094,473.8800048828125,483.8200073242188,472.55999755859375,482.9800109863281,2589200,UNH
2023-03-08,442.0651550292969,470.6000061035156,475.3900146484375,466.760009765625,471.75,3036600,UNH
2023-03-09,436.7202453613281,464.9100036621094,473.9500122070313,463.75,473.9500122070313,2780400,UNH
2023-03-10,433.9580993652344,460.3299865722656,468.8599853515625,457.5899963378906,462.7699890136719,3787500,UNH
2023-03-13,437.1161193847656,463.6799926757813,470.3699951171875,458.6499938964844,458.6499938964844,2971600,UNH
2023-03-14,437.964599609375,464.5799865722656,469.8399963378906,459.0499877929688,464.6499938964844,3258200,UNH
2023-03-15,438.765869140625,465.4299926757813,468.8800048828125,459.239990234375,460.989990234375,3770200,UNH
2023-03-16,444.9783630371094,472.0199890136719,473.3900146484375,463.1000061035156,464.7099914550781,2940500,UNH
2023-03-17,442.6027221679688,469.5,472.010009765625,466.2999877929688,471.3900146484375,5290000,UNH
2023-03-20,449.6353454589844,476.9599914550781,479.8200073242188,470.0,470.0,3119400,UNH
2023-03-21,452.595458984375,480.1000061035156,481.4500122070313,475.7200012207031,478.3900146484375,3163300,UNH
2023-03-22,448.2778015136719,475.5199890136719,485.739990234375,474.8200073242188,481.9500122070313,2632200,UNH
2023-03-23,442.9892272949219,469.9100036621094,480.6700134277344,466.6700134277344,477.4100036621094,3284900,UNH
2023-03-24,448.7209167480469,475.989990234375,476.8800048828125,467.5899963378906,468.9800109863281,2533200,UNH
2023-03-27,454.2922973632813,481.8999938964844,486.2900085449219,478.5899963378906,485.5499877929688,2271800,UNH
2023-03-28,445.5062561035156,472.5799865722656,483.7900085449219,470.6900024414063,482.0,2369500,UNH
2023-03-29,439.8594055175781,466.5899963378906,475.8800048828125,464.9500122070313,475.1099853515625,3733200,UNH
2023-03-30,443.1306457519531,470.05999755859375,470.4100036621094,461.0799865722656,466.5700073242188,3324600,UNH
2023-03-31,445.5157775878906,472.5899963378906,476.0,470.1000061035156,471.5199890136719,3996700,UNH
2023-04-03,465.8782043457031,494.1900024414063,496.1300048828125,483.489990234375,485.2000122070313,4729100,UNH
2023-04-04,464.99212646484375,493.25,496.1000061035156,491.8399963378906,493.0299987792969,2624700,UNH
2023-04-05,480.056640625,509.2300109863281,511.739990234375,496.1000061035156,497.3900146484375,4964800,UNH
2023-04-06,483.4315185546875,512.8099975585938,514.239990234375,507.1499938964844,511.0,3472600,UNH
2023-04-10,485.6658020019531,515.1799926757812,515.3900146484375,508.0899963378906,510.80999755859375,2714500,UNH
2023-04-11,491.1240539550781,520.969970703125,522.219970703125,515.219970703125,516.1400146484375,3065300,UNH
2023-04-12,491.3314514160156,521.1900024414062,526.7000122070312,520.0399780273438,524.97998046875,3422400,UNH
2023-04-13,496.0826721191406,526.22998046875,530.4500122070312,520.5,523.9099731445312,4224400,UNH
2023-04-14,482.4700012207031,511.7900085449219,527.239990234375,508.5,522.0,4872000,UNH
2023-04-17,476.3988952636719,505.3500061035156,509.5899963378906,502.75,508.7200012207031,3660900,UNH
2023-04-18,475.5787353515625,504.4800109863281,506.989990234375,498.1400146484375,503.6700134277344,3232000,UNH
2023-04-19,458.3460388183594,486.2000122070313,501.9700012207031,483.6300048828125,500.6499938964844,5809100,UNH
2023-04-20,459.5337829589844,487.4599914550781,489.6499938964844,483.260009765625,485.4700012207031,3283000,UNH
2023-04-21,456.102294921875,483.8200073242188,490.7300109863281,482.1400146484375,490.0400085449219,3165300,UNH
2023-04-24,460.9290161132813,488.9400024414063,490.2200012207031,482.6499938964844,483.4100036621094,2322400,UNH
2023-04-25,463.73834228515625,491.9200134277344,498.5,490.5799865722656,492.6799926757813,2937300,UNH
2023-04-26,455.2821960449219,482.9500122070313,487.7000122070313,478.3599853515625,485.8699951171875,2930000,UNH
2023-04-27,462.3714294433594,490.4700012207031,490.9800109863281,482.2000122070313,482.2000122070313,2473200,UNH
2023-04-28,463.8985290527344,492.0899963378906,493.9599914550781,488.1199951171875,488.6900024414063,2398900,UNH
2023-05-01,467.3017272949219,495.7000122070313,499.3900146484375,491.80999755859375,494.5899963378906,2105600,UNH
2023-05-02,465.12408447265625,493.3900146484375,496.7099914550781,489.2699890136719,495.25,2152300,UNH
2023-05-03,461.4003601074219,489.4400024414063,495.4500122070313,488.0299987792969,494.3999938964844,1749700,UNH
2023-05-04,459.3641052246094,487.2799987792969,489.6900024414063,481.9500122070313,487.0499877929688,2555700,UNH
2023-05-05,465.963134765625,494.2799987792969,500.8500061035156,492.0299987792969,494.05999755859375,2329400,UNH
2023-05-08,464.3982238769531,492.6199951171875,494.3500061035156,488.3200073242188,492.0400085449219,1738500,UNH
2023-05-09,462.28656005859375,490.3800048828125,499.3999938964844,490.2999877929688,492.8399963378906,2038600,UNH
2023-05-10,461.9943542480469,490.0700073242188,493.4700012207031,487.6400146484375,489.3999938964844,2018700,UNH
2023-05-11,460.7593383789063,488.760009765625,490.1199951171875,485.6600036621094,488.0,2384200,UNH
2023-05-12,463.0878601074219,491.2300109863281,492.8999938964844,487.75,488.760009765625,1536500,UNH
2023-05-15,458.9681091308594,486.8599853515625,491.7900085449219,483.7000122070313,491.3999938964844,2169700,UNH
2023-05-16,452.23724365234375,479.7200012207031,489.2099914550781,479.010009765625,487.6199951171875,2178900,UNH
2023-05-17,457.0356140136719,484.80999755859375,485.3999938964844,477.5400085449219,480.0,2682000,UNH
2023-05-18,451.7753601074219,479.2300109863281,482.5499877929688,473.8900146484375,482.0499877929688,3040100,UNH
2023-05-19,451.3887939453125,478.8200073242188,484.7999877929688,477.80999755859375,479.5799865722656,2317900,UNH
2023-05-22,453.0856628417969,480.6199951171875,482.2000122070313,477.9100036621094,480.4400024414063,2242800,UNH
2023-05-23,451.9732666015625,479.4400024414063,483.3900146484375,472.5400085449219,476.1799926757813,2874200,UNH
2023-05-24,453.28369140625,480.8299865722656,483.2799987792969,478.8900146484375,480.6099853515625,1904700,UNH
2023-05-25,450.3329772949219,477.7000122070313,481.7699890136719,474.2999877929688,477.6300048828125,2684100,UNH
2023-05-26,453.9341125488281,481.5199890136719,488.3900146484375,478.0,478.05999755859375,3135200,UNH
2023-05-30,452.35980224609375,479.8500061035156,485.8699951171875,476.0299987792969,476.6799926757813,3180800,UNH
2023-05-31,459.326416015625,487.239990234375,487.3999938964844,477.1099853515625,478.1199951171875,4944100,UNH
2023-06-01,465.3503723144531,493.6300048828125,498.7799987792969,486.1099853515625,487.7900085449219,3376600,UNH
2023-06-02,470.95947265625,499.5799865722656,501.0199890136719,490.3599853515625,492.0,3064500,UNH
2023-06-05,469.6491394042969,498.1900024414063,502.8999938964844,497.4200134277344,500.7000122070313,2688800,UNH
2023-06-06,459.6375427246094,487.5700073242188,499.8999938964844,483.6700134277344,499.8999938964844,3816600,UNH
2023-06-07,454.5091857910156,482.1300048828125,490.4400024414063,481.6000061035156,489.9500122070313,4381700,UNH
2023-06-08,462.1451416015625,490.2300109863281,491.8200073242188,482.4299926757813,484.3900146484375,2725900,UNH
2023-06-09,465.3409118652344,493.6199951171875,498.2200012207031,487.2300109863281,489.989990234375,3174100,UNH
2023-06-12,464.3699035644531,492.5899963378906,494.4500122070313,488.7200012207031,492.2999877929688,2207700,UNH
2023-06-13,463.1632385253906,491.30999755859375,494.6600036621094,488.6600036621094,490.8699951171875,3016600,UNH
2023-06-14,433.5150146484375,459.8599853515625,460.6300048828125,445.6799926757813,454.6400146484375,14672400,UNH
2023-06-15,441.0024719238281,465.8900146484375,472.0,460.9100036621094,461.989990234375,6798100,UNH
2023-06-16,433.9977111816406,458.489990234375,468.5199890136719,457.9299926757813,466.1400146484375,7699100,UNH
2023-06-20,444.3155212402344,469.3900146484375,470.489990234375,456.75,456.75,4597700,UNH
2023-06-21,451.2823486328125,476.75,479.3699951171875,467.1900024414063,468.9500122070313,4886500,UNH
2023-06-22,453.45941162109375,479.0499877929688,483.1799926757813,478.0,478.1799926757813,3179000,UNH
2023-06-23,451.5189514160156,477.0,482.2799987792969,476.5499877929688,478.3299865722656,4862600,UNH
2023-06-26,453.4689331054688,479.05999755859375,481.30999755859375,473.0,478.1400146484375,2968300,UNH
2023-06-27,456.7820129394531,482.55999755859375,483.1799926757813,477.7699890136719,478.1300048828125,3693200,UNH
2023-06-28,449.1051940917969,474.4500122070313,482.1199951171875,473.9800109863281,481.9599914550781,3670100,UNH
2023-06-29,450.9889221191406,476.4400024414063,479.7099914550781,473.0799865722656,475.0799865722656,2979300,UNH
2023-06-30,454.9645385742188,480.6400146484375,482.1000061035156,475.1199951171875,478.0,3970400,UNH
2023-07-03,452.35198974609375,477.8800048828125,480.2099914550781,476.2999877929688,478.1000061035156,1915700,UNH
2023-07-05,446.0477600097656,471.2200012207031,477.2900085449219,470.5899963378906,476.0299987792969,5053100,UNH
2023-07-06,444.287109375,469.3599853515625,472.3999938964844,466.6499938964844,469.3500061035156,3913600,UNH
2023-07-07,436.9226684570313,461.5799865722656,468.6099853515625,460.8200073242188,465.0,4131600,UNH
2023-07-10,438.3141174316406,463.0499877929688,463.1000061035156,459.1600036621094,460.0,4339200,UNH
2023-07-11,438.1627197265625,462.8900146484375,466.489990234375,461.1400146484375,462.3699951171875,3086800,UNH
2023-07-12,427.5704956054688,451.7000122070313,464.8200073242188,451.25,463.0,7287600,UNH
2023-07-13,423.8314514160156,447.75,454.8999938964844,447.1799926757813,452.0,7276800,UNH
2023-07-14,454.5196228027344,480.1700134277344,485.0,460.1099853515625,462.5499877929688,11379300,UNH
2023-07-17,458.22076416015625,484.0799865722656,484.6000061035156,478.2999877929688,481.1099853515625,4582000,UNH
2023-07-18,473.2903442382813,500.0,504.4200134277344,487.5,489.3299865722656,8816400,UNH
2023-07-19,476.792724609375,503.7000122070313,514.6599731445312,502.4800109863281,507.5400085449219,4956500,UNH
2023-07-20,477.3038024902344,504.239990234375,508.6799926757813,500.5299987792969,506.6600036621094,2963100,UNH
2023-07-21,479.4715270996094,506.5299987792969,510.4100036621094,504.5199890136719,505.0499877929688,2887300,UNH
2023-07-24,481.5066833496094,508.6799926757813,509.7799987792969,504.5700073242188,505.3299865722656,2279000,UNH
2023-07-25,483.636474609375,510.9299926757813,512.5,507.2799987792969,510.0,2730600,UNH
2023-07-26,480.8630065917969,508.0,515.8599853515625,506.6300048828125,511.5400085449219,3697200,UNH
2023-07-27,478.240966796875,505.2300109863281,510.5,503.1300048828125,508.5700073242188,3028300,UNH
2023-07-28,476.04486083984375,502.9100036621094,507.4800109863281,497.2799987792969,505.2099914550781,2930000,UNH
2023-07-31,479.3200073242188,506.3699951171875,507.8800048828125,499.05999755859375,503.0,2441600,UNH
2023-08-01,477.777099609375,504.739990234375,510.0400085449219,502.489990234375,507.5,2161200,UNH
2023-08-02,477.83392333984375,504.7999877929688,510.4700012207031,502.989990234375,509.6900024414063,3220500,UNH
2023-08-03,477.8906555175781,504.8599853515625,506.0,501.0400085449219,502.8900146484375,2442900,UNH
2023-08-04,475.8745422363281,502.7300109863281,510.8999938964844,501.75,510.0,2411200,UNH
2023-08-07,483.4566345214844,510.739990234375,513.5999755859375,504.6499938964844,505.739990234375,2430900,UNH
2023-08-08,478.8372192382813,505.8599853515625,508.1700134277344,500.0199890136719,503.0,2422600,UNH
2023-08-09,475.28759765625,502.1099853515625,505.7300109863281,500.8800048828125,504.0,1916900,UNH
2023-08-10,476.58441162109375,503.4800109863281,512.0399780273438,502.7799987792969,504.4700012207031,2179700,UNH
2023-08-11,480.8724670410156,508.010009765625,510.6700134277344,504.25,505.6300048828125,2029600,UNH
2023-08-14,483.636474609375,510.9299926757813,513.5,508.25,509.1499938964844,2127200,UNH
2023-08-15,479.6229553222656,506.6900024414063,513.6500244140625,506.2699890136719,511.5799865722656,1817500,UNH
2023-08-16,476.66015625,503.55999755859375,510.5,502.8299865722656,508.0,1454100,UNH
2023-08-17,467.5729675292969,493.9599914550781,501.2300109863281,491.8200073242188,495.4800109863281,3009500,UNH
2023-08-18,471.8136291503906,498.4400024414063,500.9400024414063,493.5,494.7799987792969,2364400,UNH
2023-08-21,471.0942077636719,497.6799926757813,500.25,496.2200012207031,497.510009765625,1533500,UNH
2023-08-22,466.0395202636719,492.3399963378906,496.7900085449219,491.3299865722656,495.4200134277344,2079400,UNH
2023-08-23,463.2944641113281,489.4400024414063,494.0,487.9299926757813,493.0,2011400,UNH
2023-08-24,462.0260009765625,488.1000061035156,495.4200134277344,487.2099914550781,491.4299926757813,2311100,UNH
2023-08-25,462.9915161132813,489.1199951171875,491.1499938964844,484.6499938964844,489.9200134277344,1923500,UNH
2023-08-28,465.0361022949219,491.2799987792969,493.05999755859375,489.1300048828125,490.489990234375,1344500,UNH
2023-08-29,466.5033264160156,492.8299865722656,492.9400024414063,487.9700012207031,491.4700012207031,2113700,UNH
2023-08-30,465.2727661132813,491.5299987792969,496.7099914550781,490.2900085449219,493.989990234375,2283400,UNH
2023-08-31,451.1214294433594,476.5799865722656,493.8200073242188,476.2900085449219,492.3599853515625,4927700,UNH
2023-09-01,450.7995910644531,476.239990234375,480.6499938964844,473.3599853515625,479.0,3165900,UNH
2023-09-05,455.1253967285156,480.80999755859375,484.6000061035156,477.5400085449219,478.0,3443300,UNH
2023-09-06,451.462158203125,476.9400024414063,483.1600036621094,476.3800048828125,482.0899963378906,2596100,UNH
2023-09-07,458.9117736816406,484.80999755859375,487.1099853515625,478.6000061035156,479.8999938964844,2928000,UNH
2023-09-08,456.8591613769531,480.7699890136719,482.9700012207031,478.75,480.1900024414063,1858400,UNH
2023-09-11,455.5382690429688,479.3800048828125,483.8399963378906,478.0,481.9800109863281,2059200,UNH
2023-09-12,456.0324401855469,479.8999938964844,483.6400146484375,472.1199951171875,477.3800048828125,2195200,UNH
2023-09-13,455.9754028320313,479.8399963378906,484.0400085449219,479.4599914550781,481.4299926757813,2197800,UNH
2023-09-14,459.5484619140625,483.6000061035156,485.2699890136719,478.7799987792969,482.6300048828125,2334300,UNH
2023-09-15,462.4943237304688,486.7000122070313,489.8200073242188,484.1400146484375,485.739990234375,5334300,UNH
2023-09-18,461.8861083984375,486.05999755859375,488.739990234375,483.6000061035156,488.4100036621094,1997500,UNH
2023-09-19,456.7546691894531,480.6600036621094,485.7300109863281,476.5400085449219,483.760009765625,3230700,UNH
2023-09-20,467.65423583984375,492.1300048828125,495.1099853515625,479.1400146484375,482.75,3724800,UNH
2023-09-21,476.2161254882813,501.1400146484375,505.1400146484375,493.0799865722656,494.1900024414063,4703900,UNH
2023-09-22,480.9294128417969,506.1000061035156,509.4299926757813,498.0299987792969,499.0,4558500,UNH
2023-09-25,484.9015502929688,510.2799987792969,510.9400024414063,506.6300048828125,508.260009765625,2758500,UNH
2023-09-26,480.311767578125,505.4500122070313,509.4200134277344,504.3800048828125,508.9400024414063,2420200,UNH
2023-09-27,478.6772766113281,503.7300109863281,506.3599853515625,501.0499877929688,506.2300109863281,2593700,UNH
2023-09-28,484.73052978515625,510.1000061035156,514.1500244140625,505.010009765625,505.9700012207031,2922000,UNH
2023-09-29,479.1144104003906,504.1900024414063,509.8800048828125,503.7999877929688,509.8500061035156,3006200,UNH
2023-10-02,488.9781494140625,514.5700073242188,514.8400268554688,503.1400146484375,505.5299987792969,3550400,UNH
2023-10-03,484.13177490234375,509.4700012207031,513.97998046875,508.3599853515625,513.2999877929688,3143200,UNH
2023-10-04,485.2246398925781,510.6199951171875,511.8200073242188,506.6099853515625,509.489990234375,2801700,UNH
2023-10-05,490.5555725097656,516.22998046875,518.2100219726562,511.2300109863281,511.6199951171875,2790700,UNH
2023-10-06,498.7088623046875,524.8099975585938,525.9500122070312,515.97998046875,516.4500122070312,3647200,UNH
2023-10-09,500.3243408203125,526.510009765625,526.8699951171875,520.25,521.1500244140625,2341600,UNH
2023-10-10,498.1672668457031,524.239990234375,528.1400146484375,523.0800170898438,526.5,2455700,UNH
2023-10-11,498.0626831054688,524.1300048828125,525.5900268554688,520.22998046875,520.9199829101562,2819300,UNH
2023-10-12,499.402587890625,525.5399780273438,528.5800170898438,522.25,524.469970703125,2377300,UNH
2023-10-13,512.5732421875,539.4000244140625,544.4600219726562,532.0,533.25,5245400,UNH
2023-10-16,511.2713623046875,538.030029296875,546.780029296875,536.1199951171875,543.1799926757812,3827600,UNH
2023-10-17,509.9600830078125,536.6500244140625,542.4299926757812,534.5700073242188,539.9400024414062,2586000,UNH
2023-10-18,509.3993835449219,536.0599975585938,543.97998046875,535.4000244140625,543.0399780273438,2551400,UNH
2023-10-19,505.1897583007813,531.6300048828125,538.3400268554688,529.25,536.8200073242188,2351200,UNH
2023-10-20,500.8185119628906,527.030029296875,534.4299926757812,526.77001953125,531.0,2811100,UNH
2023-10-23,495.6300659179688,521.5700073242188,527.780029296875,520.2899780273438,527.030029296875,2357700,UNH
2023-10-24,498.8894348144531,525.0,530.6699829101562,522.0700073242188,522.8599853515625,1978200,UNH
2023-10-25,503.8403625488281,530.2100219726562,532.3599853515625,520.0800170898438,527.27001953125,2380100,UNH
2023-10-26,502.0823059082031,528.3599853515625,530.469970703125,522.52001953125,525.7000122070312,2675800,UNH
2023-10-27,498.5663146972656,524.6599731445312,527.739990234375,521.260009765625,525.989990234375,2585600,UNH
2023-10-30,503.6312255859375,529.989990234375,531.8200073242188,522.9400024414062,525.0,2555400,UNH
2023-10-31,508.9241943359375,535.5599975585938,536.6799926757812,531.6199951171875,535.0,2464200,UNH
2023-11-01,505.1611328125,531.5999755859375,535.8300170898438,526.7999877929688,529.97998046875,2747400,UNH
2023-11-02,509.4659423828125,536.1300048828125,536.8400268554688,526.9500122070312,532.0,2350900,UNH
2023-11-03,504.49603271484375,530.9000244140625,535.97998046875,528.7999877929688,534.5700073242188,2739500,UNH
2023-11-06,506.9287414550781,533.4600219726562,536.02001953125,530.0499877929688,531.6300048828125,2684900,UNH
2023-11-07,511.0813903808594,537.8300170898438,539.6500244140625,531.52001953125,535.3599853515625,2604800,UNH
2023-11-08,510.0359802246094,536.72998046875,541.4000244140625,534.1400146484375,540.0,1769200,UNH
2023-11-09,512.1931762695312,539.0,540.9099731445312,534.47998046875,537.5999755859375,1819600,UNH
2023-11-10,514.2932739257812,541.2100219726562,542.6799926757812,536.02001953125,542.6799926757812,2480800,UNH
2023-11-13,515.585693359375,542.5700073242188,544.1500244140625,537.9099731445312,541.1500244140625,1507900,UNH
2023-11-14,513.58056640625,540.4600219726562,542.6699829101562,536.510009765625,539.030029296875,2454000,UNH
2023-11-15,511.6325073242188,538.4099731445312,540.4600219726562,531.7000122070312,540.0499877929688,2473700,UNH
2023-11-16,512.972412109375,539.8200073242188,544.8599853515625,537.469970703125,538.4099731445312,2360300,UNH
2023-11-17,509.6179809570313,536.2899780273438,540.52001953125,528.3400268554688,540.27001953125,2676900,UNH
2023-11-20,508.4871826171875,535.0999755859375,536.3400268554688,531.7999877929688,533.6099853515625,2518400,UNH
2023-11-21,512.7537841796875,539.5900268554688,541.6699829101562,534.1900024414062,537.77001953125,2115700,UNH
2023-11-22,516.7164916992188,543.760009765625,544.4000244140625,540.260009765625,542.969970703125,2234500,UNH
2023-11-24,519.8901977539062,547.0999755859375,547.5900268554688,542.8099975585938,544.9299926757812,1135000,UNH
2023-11-27,516.5548706054688,543.5900268554688,550.8900146484375,541.530029296875,547.0999755859375,2675800,UNH
2023-11-28,513.6471557617188,540.530029296875,545.8200073242188,540.0700073242188,545.6300048828125,2859300,UNH
2023-11-29,508.3730773925781,534.97998046875,541.8599853515625,528.6500244140625,530.0,4550000,UNH
2023-11-30,525.4684448242188,552.969970703125,553.9400024414062,534.010009765625,535.7899780273438,7121200,UNH
2023-12-01,521.7210083007812,547.1599731445312,554.7000122070312,545.1599731445312,550.4199829101562,3462200,UNH
2023-12-04,522.7890014648438,548.280029296875,551.8699951171875,543.0399780273438,548.260009765625,2709200,UNH
2023-12-05,524.6771240234375,550.260009765625,552.530029296875,545.3499755859375,549.0999755859375,2645600,UNH
2023-12-06,523.98095703125,549.530029296875,551.8800048828125,547.0999755859375,547.5599975585938,2239700,UNH
2023-12-07,522.7794799804688,548.27001953125,551.510009765625,544.52001953125,551.3499755859375,2511700,UNH
2023-12-08,524.2097778320312,549.77001953125,551.72998046875,544.5399780273438,550.219970703125,2039900,UNH
2023-12-11,518.40283203125,543.6799926757812,550.0,539.0599975585938,549.760009765625,3655300,UNH
2023-12-12,520.3479614257812,545.719970703125,547.489990234375,542.6500244140625,545.7999877929688,2706100,UNH
2023-12-13,523.4850463867188,549.010009765625,549.4199829101562,538.5900268554688,544.0,2876600,UNH
2023-12-14,509.4017639160156,534.239990234375,544.9199829101562,529.4000244140625,544.2999877929688,5386800,UNH
2023-12-15,506.4268493652344,531.1199951171875,533.5,522.9600219726562,530.0,9030100,UNH
2023-12-18,502.0693054199219,526.5499877929688,531.469970703125,525.22998046875,529.1099853515625,3260300,UNH
2023-12-19,499.6759338378906,524.0399780273438,527.6199951171875,521.780029296875,524.5900268554688,3645600,UNH
2023-12-20,491.9430236816406,515.9299926757812,524.8300170898438,515.8699951171875,523.8499755859375,3847800,UNH
2023-12-21,495.70941162109375,519.8800048828125,520.8200073242188,516.5,518.8800048828125,2491600,UNH
2023-12-22,496.119384765625,520.3099975585938,523.010009765625,518.02001953125,519.8800048828125,1759500,UNH
2023-12-26,495.8525085449219,520.030029296875,521.47998046875,517.969970703125,519.8800048828125,1390800,UNH
2023-12-27,498.484130859375,522.7899780273438,523.1599731445312,519.3599853515625,519.75,1851800,UNH
2023-12-28,500.4960632324219,524.9000244140625,527.8699951171875,522.9400024414062,523.469970703125,2001000,UNH
2023-12-29,501.9929809570313,526.469970703125,528.239990234375,523.9199829101562,525.97998046875,2080100,UNH
2024-01-02,514.2647094726562,539.3400268554688,539.6599731445312,526.6699829101562,526.8400268554688,3415700,UNH
2024-01-03,516.82958984375,542.030029296875,546.7899780273438,539.47998046875,543.0399780273438,2891400,UNH
2024-01-04,520.0619506835938,545.4199829101562,549.0,543.0,545.0,2994400,UNH
2024-01-05,512.395751953125,537.3800048828125,547.0,533.72998046875,547.0,2815400,UNH
2024-01-08,511.5757751464844,536.52001953125,540.25,528.0,539.4000244140625,2648900,UNH
2024-01-09,513.3397827148438,538.3699951171875,539.6099853515625,532.3300170898438,538.0,2677000,UNH
2024-01-10,512.6436157226562,537.6400146484375,541.2000122070312,536.1500244140625,538.0999755859375,2180000,UNH
2024-01-11,514.5889892578125,539.6799926757812,540.1599731445312,534.530029296875,536.1300048828125,2814100,UNH
2024-01-12,497.2636413574219,521.510009765625,528.47998046875,513.1300048828125,518.8599853515625,6327300,UNH
2024-01-16,495.013427734375,519.1500244140625,524.5,516.5499877929688,523.7100219726562,3736700,UNH
2024-01-17,500.5341491699219,524.9400024414062,530.6599731445312,520.0,521.280029296875,3791300,UNH
2024-01-18,492.3340148925781,516.3400268554688,516.8400268554688,497.4599914550781,505.2300109863281,7367000,UNH
2024-01-19,480.148193359375,503.55999755859375,517.5499877929688,501.8200073242188,515.0,6143400,UNH
2024-01-22,489.1397399902344,512.989990234375,513.5700073242188,496.5,503.9400024414063,5922900,UNH
2024-01-23,491.5521545410156,515.52001953125,518.0800170898438,512.0800170898438,512.5,2672900,UNH
2024-01-24,489.36859130859375,513.22998046875,521.72998046875,512.9500122070312,517.9000244140625,2918800,UNH
2024-01-25,470.4605712890625,493.3999938964844,495.510009765625,479.0,487.5899963378906,14671000,UNH
2024-01-26,479.8049011230469,503.2000122070313,503.6900024414063,489.8999938964844,493.2799987792969,6212200,UNH
2024-01-29,481.0826721191406,504.5400085449219,506.510009765625,501.1499938964844,503.1099853515625,4554100,UNH
2024-01-30,480.19580078125,503.6099853515625,506.0499877929688,499.2200012207031,504.5400085449219,4931200,UNH
2024-01-31,487.9478454589844,511.739990234375,515.0,504.510009765625,504.510009765625,5358100,UNH
2024-02-01,483.5617370605469,507.1400146484375,510.2200012207031,503.0,508.8299865722656,4242600,UNH
2024-02-02,486.5080871582031,510.2300109863281,512.9099731445312,505.3900146484375,508.25,3804500,UNH
2024-02-05,479.5760803222656,502.9599914550781,514.2000122070312,500.0499877929688,509.9599914550781,3646300,UNH
2024-02-06,486.9276428222656,510.6700134277344,510.9400024414063,502.4500122070313,503.9400024414063,2745400,UNH
2024-02-07,495.2422180175781,519.3900146484375,521.0,512.6900024414062,514.010009765625,4109100,UNH
2024-02-08,495.9096374511719,520.0900268554688,522.1599731445312,517.280029296875,520.6300048828125,3343000,UNH
2024-02-09,494.1265869140625,518.219970703125,520.3900146484375,516.2899780273438,518.989990234375,2715400,UNH
2024-02-12,493.5735778808594,517.6400146484375,518.989990234375,512.8099975585938,518.219970703125,3194000,UNH
2024-02-13,492.8203430175781,516.8499755859375,526.9299926757812,514.2100219726562,522.0,3436000,UNH
2024-02-14,492.9061584472656,516.9400024414062,518.530029296875,514.2899780273438,515.260009765625,1918500,UNH
2024-02-15,496.6629333496094,520.8800048828125,521.75,515.7999877929688,517.3400268554688,2292100,UNH
2024-02-16,497.3017883300781,521.5499877929688,523.7899780273438,518.8900146484375,522.2999877929688,2135500,UNH
2024-02-20,496.8345642089844,521.0599975585938,525.3699951171875,519.4099731445312,524.2100219726562,2600200,UNH
2024-02-21,497.7021484375,521.969970703125,523.6900024414062,517.5399780273438,523.6699829101562,2095900,UNH
2024-02-22,502.0216369628906,526.5,526.739990234375,518.5900268554688,524.2000122070312,3186800,UNH
2024-02-23,502.7272338867188,527.239990234375,530.5,524.1599731445312,526.75,2502000,UNH
2024-02-26,500.89642333984375,525.3200073242188,532.8099975585938,524.3099975585938,528.3200073242188,2308900,UNH
2024-02-27,489.5497741699219,513.4199829101562,525.5900268554688,512.0499877929688,524.760009765625,3780600,UNH
2024-02-28,475.1136779785156,498.2799987792969,498.5499877929688,484.3900146484375,495.4400024414063,9558600,UNH
2024-02-29,470.6511840820313,493.6000061035156,501.75,491.6000061035156,498.5,6833200,UNH
2024-03-01,466.77044677734375,489.5299987792969,490.0199890136719,477.25,489.4200134277344,7315000,UNH
2024-03-04,459.4666442871094,481.8699951171875,487.0400085449219,480.1000061035156,483.239990234375,5239800,UNH
2024-03-05,451.1520385742188,473.1499938964844,482.8999938964844,470.6199951171875,482.3900146484375,5296200,UNH
2024-03-06,450.6276245117188,472.6000061035156,479.7999877929688,468.1900024414063,474.4400024414063,5577500,UNH
2024-03-07,456.520263671875,478.7799987792969,481.1900024414063,473.6000061035156,474.0,5102000,UNH
2024-03-08,456.2043762207031,476.5700073242188,484.25,474.7699890136719,478.3299865722656,4673600,UNH
2024-03-11,468.2467346191406,489.1499938964844,490.30999755859375,476.0,477.0,4410100,UNH
2024-03-12,468.438232421875,489.3500061035156,492.2799987792969,487.3500061035156,488.1300048828125,4153800,UNH
2024-03-13,467.1459045410156,488.0,496.0,485.3299865722656,493.5199890136719,3669000,UNH
2024-03-14,468.1031799316406,489.0,489.6799926757813,485.1900024414063,488.7200012207031,3378500,UNH
2024-03-15,469.8454284667969,490.8200073242188,491.2200012207031,487.4500122070313,487.4500122070313,5713500,UNH
2024-03-18,466.2365417480469,487.0499877929688,492.1000061035156,486.3800048828125,492.1000061035156,2970500,UNH
2024-03-19,472.2386169433594,493.3200073242188,493.4400024414063,487.7900085449219,489.6700134277344,2511700,UNH
2024-03-20,473.1097106933594,494.2300109863281,494.6000061035156,489.4400024414063,492.4700012207031,3548200,UNH
2024-03-21,470.6781921386719,491.6900024414063,496.2000122070313,491.2799987792969,492.2799987792969,3693400,UNH
2024-03-22,469.1274719238281,490.0700073242188,495.8299865722656,489.7699890136719,495.2000122070313,2847300,UNH
2024-03-25,465.1164855957031,485.8800048828125,491.4800109863281,484.0700073242188,490.6000061035156,2786100,UNH
2024-03-26,471.271728515625,492.30999755859375,493.3399963378906,485.2300109863281,488.1300048828125,3113300,UNH
2024-03-27,472.0279541015625,493.1000061035156,495.7300109863281,491.30999755859375,493.7000122070313,2653100,UNH
2024-03-28,473.5595703125,494.7000122070313,495.8699951171875,489.2999877929688,495.0,3820000,UNH
2024-04-01,468.7732849121094,489.7000122070313,495.7799987792969,488.7000122070313,494.4700012207031,2928700,UNH
2024-04-02,438.5619812011719,458.1400146484375,463.6799926757813,449.6000061035156,459.6000061035156,11867000,UNH
2024-04-03,440.0935974121094,459.739990234375,462.8500061035156,455.5499877929688,462.0,4460400,UNH
2024-04-04,435.919921875,455.3800048828125,461.7200012207031,451.9200134277344,460.8200073242188,5182000,UNH
2024-04-05,436.2645263671875,455.739990234375,457.75,450.010009765625,450.6900024414063,5747400,UNH
2024-04-08,436.5133972167969,456.0,457.2000122070313,453.5899963378906,455.9700012207031,4532300,UNH
2024-04-09,440.0744323730469,459.7200012207031,459.760009765625,452.4599914550781,454.2799987792969,3521200,UNH
2024-04-10,430.8176879882813,450.0499877929688,458.739990234375,449.7799987792969,455.489990234375,4493500,UNH
2024-04-11,422.8436279296875,441.7200012207031,450.7699890136719,441.4800109863281,450.3900146484375,5844100,UNH
2024-04-12,420.4313659667969,439.2000122070313,442.239990234375,436.3800048828125,440.3399963378906,6045700,UNH
2024-04-15,426.5865783691406,445.6300048828125,448.3500061035156,441.989990234375,442.0,5376800,UNH
2024-04-16,448.8525390625,468.8900146484375,479.75,465.6000061035156,476.7699890136719,11816500,UNH
2024-04-17,458.52093505859375,478.989990234375,488.0,474.5899963378906,478.6000061035156,8759800,UNH
2024-04-18,472.10455322265625,493.1799926757813,502.0,485.9700012207031,486.1300048828125,8880400,UNH
2024-04-19,479.71484375,501.1300048828125,507.2999877929688,495.55999755859375,497.0,6618600,UNH
2024-04-22,470.2379455566406,491.2300109863281,499.4200134277344,490.6400146484375,497.7799987792969,4697700,UNH
2024-04-23,465.4036865234375,486.1799926757813,494.30999755859375,484.9700012207031,491.0,3646700,UNH
2024-04-24,466.4757995605469,487.2999877929688,488.8599853515625,480.7099914550781,483.7799987792969,3724400,UNH
2024-04-25,472.7554626464844,493.8599853515625,497.1300048828125,487.5299987792969,488.9599914550781,4329700,UNH
2024-04-26,474.1818542480469,495.3500061035156,497.2300109863281,491.3999938964844,492.0,2727000,UNH
2024-04-29,468.13189697265625,489.0299987792969,497.3500061035156,487.7699890136719,495.7099914550781,2192100,UNH
2024-04-30,463.02972412109375,483.7000122070313,489.7099914550781,482.5899963378906,488.9599914550781,3367500,UNH
2024-05-01,463.4221496582031,484.1099853515625,489.1900024414063,477.0700073242188,479.260009765625,2729200,UNH
2024-05-02,471.9035034179688,492.9700012207031,493.6900024414063,483.9400024414063,484.2799987792969,3561400,UNH
2024-05-03,471.4057922363281,492.4500122070313,492.7900085449219,485.7799987792969,490.8599853515625,2487600,UNH
2024-05-06,473.2532958984375,494.3800048828125,494.8699951171875,492.0,492.4800109863281,2029500,UNH
2024-05-07,479.5520629882813,500.9599914550781,501.6499938964844,495.0400085449219,496.0,3752100,UNH
2024-05-08,481.7059326171875,503.2099914550781,507.0,500.0799865722656,504.1700134277344,3078900,UNH
2024-05-09,485.3627014160156,507.0299987792969,507.9700012207031,502.1400146484375,502.1400146484375,2342900,UNH
2024-05-10,490.8957214355469,512.8099975585938,513.5800170898438,507.0,509.0,2784600,UNH
2024-05-13,489.8713989257813,511.739990234375,514.6699829101562,507.30999755859375,512.0499877929688,2454500,UNH
2024-05-14,491.91998291015625,513.8800048828125,516.1699829101562,507.2999877929688,514.5800170898438,2949700,UNH
2024-05-15,495.43310546875,517.5499877929688,522.5900268554688,514.8300170898438,514.8300170898438,2981200,UNH
2024-05-16,498.9941711425781,521.27001953125,528.1599731445312,519.510009765625,520.0,3655800,UNH
2024-05-17,502.2105712890625,524.6300048828125,525.8499755859375,520.010009765625,522.9400024414062,2657200,UNH
2024-05-20,495.1268005371094,517.22998046875,524.6300048828125,516.5399780273438,524.6300048828125,2476200,UNH
2024-05-21,501.1767272949219,523.5499877929688,524.719970703125,515.9199829101562,518.3200073242188,2521900,UNH
2024-05-22,499.07073974609375,521.3499755859375,526.280029296875,520.6500244140625,522.8200073242188,2299100,UNH
2024-05-23,494.7439270019531,516.8300170898438,520.22998046875,515.22998046875,518.3200073242188,3055400,UNH
2024-05-24,486.4540100097656,508.1700134277344,517.1400146484375,507.5199890136719,516.1099853515625,2527800,UNH
2024-05-28,482.1558532714844,503.6799926757813,506.6499938964844,501.8999938964844,506.6499938964844,2912800,UNH
2024-05-29,464.0060729980469,484.7200012207031,493.8999938964844,473.2699890136719,492.3399963378906,7521600,UNH
2024-05-30,461.0672607421875,481.6499938964844,486.0299987792969,478.0,482.3200073242188,5169700,UNH
2024-05-31,474.2009582519531,495.3699951171875,498.4100036621094,482.4100036621094,482.4100036621094,6694800,UNH
2024-06-03,476.1825256347656,497.4400024414063,498.6799926757813,493.0700073242188,494.1300048828125,2795100,UNH
2024-06-04,483.8884887695313,505.489990234375,508.2699890136719,494.5899963378906,498.55999755859375,3178400,UNH
2024-06-05,481.6197814941406,503.1199951171875,509.1000061035156,498.7999877929688,508.7000122070313,2464400,UNH
2024-06-06,480.4710388183594,501.9200134277344,504.7000122070313,497.2799987792969,503.6499938964844,2419600,UNH
2024-06-07,469.720947265625,490.6900024414063,502.8599853515625,490.4200134277344,502.0400085449219,3416300,UNH
2024-06-10,473.8467712402344,495.0,495.3900146484375,486.1900024414063,491.0,3332800,UNH
2024-06-11,475.0146484375,496.2200012207031,497.7799987792969,490.2900085449219,490.8599853515625,4599700,UNH
2024-06-12,471.9992980957031,493.0700073242188,500.0,487.4200134277344,500.0,4048200,UNH
2024-06-13,476.0484924316406,497.2999877929688,502.0,484.3800048828125,490.2799987792969,4951700,UNH
2024-06-14,475.8761596679688,497.1199951171875,497.8500061035156,491.7300109863281,496.8299865722656,3188400,UNH
2024-06-17,470.3100891113281,489.2300109863281,493.1199951171875,488.7000122070313,491.3299865722656,2407200,UNH
2024-06-18,462.4464416503906,481.0499877929688,491.6600036621094,479.0400085449219,490.7099914550781,3692700,UNH
2024-06-20,465.78228759765625,484.5199890136719,485.9200134277344,478.1099853515625,480.0400085449219,5258100,UNH
2024-06-21,463.9268798828125,482.5899963378906,488.2999877929688,480.5899963378906,484.4400024414063,6368600,UNH
2024-06-24,471.03118896484375,489.9800109863281,490.8900146484375,484.5,488.8599853515625,5139800,UNH
2024-06-25,465.7630004882813,484.5,490.6400146484375,480.6000061035156,490.6400146484375,2916100,UNH
2024-06-26,465.32080078125,484.0400085449219,487.4400024414063,481.4700012207031,484.5,3153100,UNH
2024-06-27,467.6280212402344,486.4400024414063,488.9800109863281,482.0499877929688,485.0499877929688,2991900,UNH
2024-06-28,489.56549072265625,509.260009765625,509.3999938964844,489.4100036621094,496.3699951171875,22734200,UNH
2024-07-01,475.5205078125,494.6499938964844,508.9100036621094,492.8900146484375,506.75,4523100,UNH
2024-07-02,478.9716491699219,498.239990234375,498.4700012207031,493.3900146484375,494.260009765625,3312000,UNH
2024-07-03,470.9446105957031,489.8900146484375,498.0799865722656,486.5199890136719,497.1199951171875,2239200,UNH
2024-07-05,469.1372985839844,488.010009765625,489.6700134277344,484.5,489.0,3499000,UNH
2024-07-08,470.4158630371094,489.3399963378906,493.8800048828125,486.1700134277344,489.1900024414063,3450600,UNH
2024-07-09,473.0787353515625,492.1099853515625,495.3999938964844,486.0899963378906,488.3299865722656,3056800,UNH
2024-07-10,481.5576477050781,500.9299926757813,501.5,490.1199951171875,490.9400024414063,3189800,UNH
2024-07-11,484.8550109863281,504.3599853515625,508.7300109863281,497.7000122070313,497.7000122070313,3535100,UNH
2024-07-12,491.7477111816406,511.5299987792969,514.5700073242188,503.4299926757813,506.9200134277344,3570600,UNH
2024-07-15,495.439208984375,515.3699951171875,530.8300170898438,513.7999877929688,524.239990234375,5128000,UNH
2024-07-16,527.6436767578125,548.8699951171875,549.9199829101562,527.1300048828125,533.9000244140625,11062000,UNH
2024-07-17,551.1096801757812,573.280029296875,573.6099853515625,551.2999877929688,554.0,10330800,UNH
2024-07-18,542.515380859375,564.3400268554688,581.5,561.4199829101562,564.5,6834800,UNH
2024-07-19,543.4671630859375,565.3300170898438,569.9000244140625,561.5399780273438,567.1199951171875,4290400,UNH
2024-07-22,536.93017578125,558.530029296875,564.25,557.0800170898438,563.0499877929688,3377300,UNH
2024-07-23,533.248291015625,554.7000122070312,558.8400268554688,552.8099975585938,558.7899780273438,2785600,UNH
2024-07-24,538.1029052734375,559.75,561.1300048828125,553.02001953125,560.0,3156200,UNH
2024-07-25,538.03564453125,559.6799926757812,569.8900146484375,558.5800170898438,562.0,3102900,UNH
2024-07-26,547.6873779296875,569.719970703125,579.1300048828125,560.0,560.0,3201900,UNH
2024-07-29,544.8322143554688,566.75,571.3499755859375,561.760009765625,565.7100219726562,2965000,UNH
2024-07-30,554.0416870117188,576.3300170898438,579.4299926757812,565.989990234375,566.9000244140625,4139100,UNH
2024-07-31,553.8782348632812,576.1599731445312,580.9000244140625,562.3200073242188,565.4400024414062,4713200,UNH
2024-08-01,550.6194458007812,572.77001953125,587.5,567.0999755859375,577.2000122070312,3680800,UNH
2024-08-02,567.0195922851562,589.8300170898438,591.5399780273438,575.25,582.3300170898438,5094000,UNH
2024-08-05,547.9180908203125,569.9600219726562,586.8200073242188,566.760009765625,582.1199951171875,4587400,UNH
2024-08-06,546.3703002929688,568.3499755859375,577.52001953125,562.530029296875,568.2100219726562,3216500,UNH
2024-08-07,544.1881103515625,566.0800170898438,571.6500244140625,557.030029296875,566.6099853515625,4320700,UNH
2024-08-08,544.3419189453125,566.239990234375,572.4500122070312,564.3699951171875,564.3699951171875,2860800,UNH
2024-08-09,537.1512451171875,558.760009765625,565.9299926757812,557.6300048828125,564.5399780273438,2976700,UNH
2024-08-12,543.4285888671875,565.2899780273438,569.0,561.0499877929688,562.3200073242188,2532400,UNH
2024-08-13,552.0325317382812,574.239990234375,575.72998046875,569.0,569.989990234375,2369400,UNH
2024-08-14,557.2525634765625,579.6699829101562,581.1199951171875,573.27001953125,575.239990234375,2344400,UNH
2024-08-15,557.19482421875,579.6099853515625,583.3400268554688,573.510009765625,579.6699829101562,2751800,UNH
2024-08-16,555.3394775390625,577.6799926757812,581.6500244140625,574.0999755859375,580.9199829101562,2728900,UNH
2024-08-19,556.39697265625,578.780029296875,583.2999877929688,577.0700073242188,578.0800170898438,1847900,UNH
2024-08-20,558.1946411132812,580.6500244140625,583.8099975585938,575.5,579.8499755859375,1677500,UNH
2024-08-21,555.7144165039062,578.0700073242188,583.3900146484375,577.4299926757812,581.510009765625,2844300,UNH
2024-08-22,556.3392944335938,578.719970703125,582.9500122070312,570.6199951171875,579.25,2282000,UNH
2024-08-23,561.9053955078125,584.510009765625,585.2100219726562,578.4500122070312,581.0,2376400,UNH
2024-08-26,564.424072265625,587.1300048828125,592.0900268554688,585.739990234375,588.0499877929688,1800000,UNH
2024-08-27,564.635498046875,587.3499755859375,592.3400268554688,583.780029296875,589.469970703125,1581900,UNH
2024-08-28,565.7794799804688,588.5399780273438,592.8400268554688,583.8699951171875,589.010009765625,1657000,UNH
2024-08-29,568.6923217773438,591.5700073242188,592.6099853515625,584.3699951171875,590.6799926757812,1953200,UNH
2024-08-30,567.3753051757812,590.2000122070312,593.260009765625,586.5900268554688,590.0,2944700,UNH
2024-09-03,575.5274047851562,598.6799926757812,600.6599731445312,591.8200073242188,592.52001953125,3175500,UNH
2024-09-04,580.8145751953125,604.1799926757812,607.9400024414062,597.8800048828125,600.0,2935000,UNH
2024-09-05,572.4607543945312,595.489990234375,606.0,589.6699829101562,604.1900024414062,2144800,UNH
2024-09-06,573.7970581054688,596.8800048828125,600.6099853515625,592.260009765625,595.8699951171875,2926400,UNH
2024-09-09,571.12451171875,594.0999755859375,599.47998046875,575.27001953125,598.3200073242188,3411400,UNH
2024-09-10,575.8638916015625,599.030029296875,604.7999877929688,591.1500244140625,595.2100219726562,2863500,UNH
2024-09-11,566.942626953125,589.75,591.4000244140625,578.969970703125,589.1400146484375,3563600,UNH
2024-09-12,565.6641845703125,588.4199829101562,590.510009765625,583.2100219726562,588.530029296875,3395800,UNH
2024-09-13,571.3359985351562,594.3200073242188,597.6799926757812,587.22998046875,591.0800170898438,2241900,UNH
2024-09-16,568.3646240234375,589.1400146484375,598.7899780273438,587.760009765625,595.0,2548600,UNH
2024-09-17,557.5789184570312,577.9600219726562,586.719970703125,576.3900146484375,586.010009765625,3416000,UNH
2024-09-18,560.174072265625,580.6500244140625,584.52001953125,572.3099975585938,576.8599853515625,2988300,UNH
2024-09-19,556.7202758789062,577.0700073242188,584.8300170898438,574.5800170898438,583.719970703125,2945700,UNH
2024-09-20,554.7232055664062,575.0,578.8400268554688,569.6500244140625,571.7000122070312,5398700,UNH
2024-09-23,553.1892700195312,573.4099731445312,579.4299926757812,572.0,576.489990234375,2386100,UNH
2024-09-24,554.9064331054688,575.1900024414062,577.3099975585938,566.0,570.8200073242188,3188500,UNH
2024-09-25,555.987060546875,576.3099975585938,581.1099853515625,573.0800170898438,577.8699951171875,2658800,UNH
2024-09-26,554.5399169921875,574.8099975585938,576.5999755859375,570.9099731445312,575.0,2751900,UNH
2024-09-27,561.3316650390625,581.8499755859375,586.7100219726562,576.5900268554688,577.6799926757812,2986200,UNH
2024-09-30,564.0618286132812,584.6799926757812,586.4199829101562,578.739990234375,583.5,3009700,UNH
2024-10-01,562.7305297851562,583.2999877929688,588.7000122070312,580.77001953125,585.0,2648400,UNH
2024-10-02,571.4227905273438,592.3099975585938,604.52001953125,584.25,604.260009765625,3667000,UNH
2024-10-03,571.8472290039062,592.75,593.22998046875,584.3699951171875,590.6099853515625,2645800,UNH
2024-10-04,570.3519287109375,591.2000122070312,596.1300048828125,588.4400024414062,592.1300048828125,2462600,UNH
2024-10-07,562.9813842773438,583.5599975585938,592.4400024414062,583.3300170898438,588.7899780273438,2591100,UNH
2024-10-08,561.0711669921875,581.5800170898438,589.2100219726562,579.5599975585938,588.0599975585938,2231400,UNH
2024-10-09,570.3711547851562,591.219970703125,592.7999877929688,580.6099853515625,582.1599731445312,2207700,UNH
2024-10-10,576.6227416992188,597.7000122070312,598.9500122070312,592.760009765625,595.1799926757812,2143200,UNH
2024-10-11,576.9603881835938,598.0499877929688,601.52001953125,596.2000122070312,596.489990234375,1909700,UNH
2024-10-14,584.0511474609375,605.4000244140625,608.6300048828125,597.3800048828125,599.1099853515625,2447100,UNH
2024-10-15,536.6730346679688,556.2899780273438,569.7000122070312,543.0,552.02001953125,11939400,UNH
2024-10-16,551.1922607421875,571.3400268554688,576.1799926757812,555.1199951171875,557.010009765625,5103900,UNH
2024-10-17,546.0696411132812,566.030029296875,569.469970703125,558.719970703125,560.5800170898438,5588700,UNH
2024-10-18,549.5233154296875,569.6099853515625,570.9500122070312,563.0399780273438,566.8499755859375,3687000,UNH
2024-10-21,551.317626953125,571.469970703125,579.280029296875,568.7000122070312,569.6400146484375,3018000,UNH
2024-10-22,549.764404296875,569.8599853515625,573.0399780273438,565.489990234375,567.8499755859375,2593800,UNH
2024-10-23,544.728515625,564.6400146484375,574.1400146484375,560.0,572.1300048828125,2911900,UNH
2024-10-24,541.0335693359375,560.8099975585938,571.7000122070312,560.3099975585938,564.989990234375,2590200,UNH
2024-10-25,544.6514282226562,564.5599975585938,571.5,563.6099853515625,566.1599731445312,2513700,UNH
2024-10-28,545.3074340820312,565.239990234375,568.3300170898438,562.8099975585938,566.25,1826500,UNH
2024-10-29,542.3070068359375,562.1300048828125,567.6799926757812,560.6599731445312,562.8200073242188,2600300,UNH
2024-10-30,543.1077270507812,562.9600219726562,570.3099975585938,560.9500122070312,561.25,2323600,UNH
2024-10-31,544.593505859375,564.5,568.4500122070312,560.8800048828125,560.8800048828125,2490000,UNH
2024-11-01,547.545654296875,567.5599975585938,570.3300170898438,563.9000244140625,565.1199951171875,2548300,UNH
2024-11-04,538.1007690429688,557.77001953125,568.5900268554688,555.4199829101562,566.739990234375,2656600,UNH
2024-11-05,547.0343017578125,567.030029296875,568.739990234375,554.4000244140625,558.280029296875,2608100,UNH
2024-11-06,575.6483764648438,596.6900024414062,605.5,590.8499755859375,603.9000244140625,6591300,UNH
2024-11-07,584.0994262695312,605.4500122070312,607.6400146484375,596.1500244140625,598.6900024414062,5254300,UNH
2024-11-08,594.0941162109375,615.8099975585938,619.7999877929688,605.2000122070312,609.0,3875800,UNH
2024-11-11,603.2012329101562,625.25,630.72998046875,613.9199829101562,616.9000244140625,3003200,UNH
2024-11-12,592.9943237304688,614.6699829101562,624.47998046875,613.780029296875,619.5800170898438,2809400,UNH
2024-11-13,584.504638671875,605.8699951171875,613.010009765625,603.0599975585938,613.0,3409400,UNH
2024-11-14,572.2332153320312,593.1500244140625,606.0,588.989990234375,603.47998046875,3079200,UNH
2024-11-15,571.3456420898438,592.22998046875,598.9299926757812,589.9500122070312,591.9199829101562,3423900,UNH
2024-11-18,568.8566284179688,589.6500244140625,594.1400146484375,585.3200073242188,589.4400024414062,2577100,UNH
2024-11-19,556.6527099609375,577.0,586.8400268554688,576.77001953125,582.719970703125,3198300,UNH
2024-11-20,579.323974609375,600.5,602.6400146484375,581.5499877929688,582.7100219726562,3928600,UNH
2024-11-21,576.4201049804688,597.489990234375,604.0,596.72998046875,600.0,2722900,UNH
2024-11-22,570.0335693359375,590.8699951171875,601.260009765625,588.6699829101562,598.5599975585938,3197900,UNH
2024-11-25,584.466064453125,605.8300170898438,609.8400268554688,595.010009765625,597.5800170898438,5146200,UNH
2024-11-26,585.3922119140625,606.7899780273438,608.469970703125,598.8800048828125,608.239990234375,2693600,UNH
2024-11-27,586.9261474609375,608.3800048828125,617.4500122070312,606.7000122070312,611.030029296875,2269800,UNH
2024-11-29,588.6819458007812,610.2000122070312,615.780029296875,606.6199951171875,608.7999877929688,2010800,UNH
2024-12-02,587.0612182617188,608.52001953125,614.0,600.77001953125,614.0,3364900,UNH
2024-12-03,583.8871459960938,605.22998046875,615.75,604.8200073242188,610.8499755859375,2329900,UNH
2024-12-04,589.251220703125,610.7899780273438,622.8300170898438,606.969970703125,611.02001953125,4147600,UNH
2024-12-05,558.55322265625,578.969970703125,608.989990234375,573.8900146484375,605.6400146484375,5943700,UNH
2024-12-06,530.2382202148438,549.6199951171875,582.1099853515625,544.1400146484375,582.1099853515625,13003600,UNH
2024-12-09,542.9247436523438,560.6199951171875,562.97998046875,544.6400146484375,552.0,7684700,UNH
2024-12-10,547.3505249023438,565.1900024414062,567.75,557.030029296875,562.0,5360600,UNH
2024-12-11,516.6898193359375,533.530029296875,558.0999755859375,532.6699829101562,555.6599731445312,10363000,UNH
2024-12-12,499.4806823730469,515.760009765625,534.0,514.1900024414062,531.530029296875,9403800,UNH
2024-12-13,504.0516357421875,520.47998046875,527.530029296875,510.7200012207031,515.6400146484375,8202900,UNH
2024-12-16,482.7654724121094,498.5,521.7000122070312,496.0799865722656,518.0,8880000,UNH
2024-12-17,470.1951599121094,485.5199890136719,495.6000061035156,475.8200073242188,487.0,14132700,UNH
2024-12-18,483.9469604492188,499.7200012207031,506.5400085449219,486.0,488.4299926757813,10147600,UNH
2024-12-19,473.8074035644531,489.25,503.6499938964844,486.239990234375,500.1400146484375,7418100,UNH
2024-12-20,484.343994140625,500.1300048828125,502.6400146484375,488.7300109863281,489.2900085449219,10956900,UNH
2024-12-23,490.3580017089844,506.3399963378906,508.7799987792969,499.0499877929688,500.760009765625,4286000,UNH
2024-12-24,490.1256103515625,506.1000061035156,506.1000061035156,500.5899963378906,504.3999938964844,1824400,UNH
2024-12-26,495.0162048339844,511.1499938964844,512.219970703125,504.7300109863281,505.6499938964844,3387000,UNH
2024-12-27,493.892822265625,509.989990234375,513.1799926757812,507.7999877929688,509.4200134277344,3471800,UNH
2024-12-30,491.7719421386719,507.7999877929688,509.7300109863281,500.6600036621094,506.8599853515625,5408600,UNH
2024-12-31,489.8931274414063,505.8599853515625,511.0,503.3399963378906,509.3500061035156,4214000,UNH
2025-01-02,488.5858154296875,504.510009765625,512.1099853515625,503.2900085449219,508.0,4234900,UNH
2025-01-03,496.8078308105469,513.0,516.2899780273438,505.3800048828125,506.3500061035156,3019500,UNH
2025-01-06,497.4566345214844,513.6699829101562,520.2999877929688,509.8200073242188,513.0,4444800,UNH
2025-01-07,498.0184020996094,514.25,519.5,511.2200012207031,518.8499755859375,3914500,UNH
2025-01-08,507.9642028808594,524.52001953125,524.6699829101562,509.510009765625,514.5,4141700,UNH
2025-01-10,504.255126953125,520.6900024414062,535.4500122070312,518.469970703125,526.6400146484375,5467500,UNH
2025-01-13,524.0596313476562,541.1400146484375,547.4000244140625,533.1400146484375,535.0399780273438,6472500,UNH
2025-01-14,526.5775756835938,543.739990234375,544.5499877929688,536.5499877929688,539.6500244140625,3978300,UNH
2025-01-15,526.2676391601562,543.4199829101562,546.2899780273438,534.3300170898438,537.0999755859375,4103900,UNH
2025-01-16,494.4739074707031,510.5899963378906,539.8400268554688,510.0,530.3499755859375,9059900,UNH
2025-01-17,493.6700439453125,509.760009765625,521.8200073242188,502.7999877929688,505.6199951171875,7495700,UNH
2025-01-21,508.4194030761719,524.989990234375,525.0,512.8200073242188,514.0499877929688,5682100,UNH
2025-01-22,503.3156433105469,519.719970703125,524.4400024414062,516.0,521.6599731445312,3756100,UNH
2025-01-23,513.048583984375,529.77001953125,531.47998046875,519.3200073242188,527.8699951171875,4580800,UNH
2025-01-24,515.7020874023438,532.510009765625,534.6300048828125,524.510009765625,528.1099853515625,3671200,UNH
2025-01-27,526.364501953125,543.52001953125,551.9099731445312,539.97998046875,539.97998046875,4263000,UNH
2025-01-28,525.3572387695312,542.47998046875,546.5,537.8400268554688,543.010009765625,3162700,UNH
2025-01-29,521.1155395507812,538.0999755859375,543.47998046875,534.010009765625,541.72998046875,2737600,UNH
2025-01-30,528.349853515625,545.5700073242188,547.1099853515625,535.0,539.469970703125,2924700,UNH
2025-01-31,525.3670043945312,542.489990234375,549.1599731445312,541.4099731445312,543.239990234375,4120500,UNH
2025-02-03,530.8773803710938,548.1799926757812,553.9099731445312,541.0700073242188,542.0,4083600,UNH
2025-02-04,528.2335815429688,545.4500122070312,548.8099975585938,541.510009765625,545.2000122070312,2869900,UNH
2025-02-05,522.7716064453125,539.8099975585938,540.7000122070312,521.9099731445312,530.72998046875,4621600,UNH
2025-02-06,513.3099975585938,530.0399780273438,539.0999755859375,525.27001953125,537.8900146484375,3926800,UNH
2025-02-07,510.39501953125,527.030029296875,532.3900146484375,525.3900146484375,529.2000122070312,3349100,UNH
2025-02-10,516.5348510742188,533.3699951171875,534.1599731445312,523.3800048828125,527.6699829101562,3143100,UNH
2025-02-11,517.0674438476562,533.9199829101562,547.5399780273438,528.27001953125,535.0,2631900,UNH
2025-02-12,510.7532958984375,527.4000244140625,542.3499755859375,525.510009765625,539.8499755859375,3859200,UNH
2025-02-13,514.4139404296875,531.1799926757812,534.3300170898438,527.0999755859375,530.9000244140625,2835100,UNH
2025-02-14,506.986083984375,523.510009765625,533.2000122070312,522.9099731445312,529.0,3705300,UNH
2025-02-18,484.9251098632813,500.7300109863281,516.0,497.0,510.9400024414063,8759300,UNH
2025-02-19,494.9096984863281,511.0400085449219,511.8599853515625,498.1499938964844,501.3299865722656,4380300,UNH
2025-02-20,486.5617370605469,502.4200134277344,508.4299926757813,500.239990234375,505.1900024414063,4144300,UNH
2025-02-21,451.6980895996094,466.4200134277344,469.7000122070313,438.5,439.5499877929688,19864900,UNH
2025-02-24,446.9526977539063,461.5199890136719,468.0,457.0,466.6799926757813,6919300,UNH
2025-02-25,455.5330810546875,470.3800048828125,470.760009765625,450.0700073242188,460.7699890136719,9101000,UNH
2025-02-26,448.9573669433594,463.5899963378906,473.0499877929688,458.2000122070313,464.6499938964844,5108400,UNH
2025-02-27,453.7705078125,468.55999755859375,475.3999938964844,465.0199890136719,466.1700134277344,4216800,UNH
2025-02-28,459.968505859375,474.9599914550781,476.3599853515625,464.4800109863281,467.0,6146300,UNH
2025-03-03,452.3081665039063,467.0499877929688,477.2699890136719,465.2099914550781,474.3699951171875,5700200,UNH
2025-03-04,459.6295471191406,474.6099853515625,479.2099914550781,466.4599914550781,469.75,5864100,UNH
2025-03-05,460.9563293457031,475.9800109863281,479.0799865722656,471.010009765625,471.0700073242188,3637100,UNH
2025-03-06,472.3257751464844,487.7200012207031,488.1199951171875,472.0,476.0,4964000,UNH
2025-03-07,477.9039611816406,493.4800109863281,499.9200134277344,483.3699951171875,483.8299865722656,5434100,UNH
2025-03-10,467.0499877929688,480.2200012207031,497.8500061035156,477.7099914550781,492.2799987792969,5108900,UNH
2025-03-11,472.71038818359375,486.0400085449219,486.7699890136719,477.1400146484375,482.5,4101000,UNH
2025-03-12,467.9155578613281,481.1099853515625,487.6000061035156,478.8200073242188,483.1400146484375,3680800,UNH
2025-03-13,468.3143310546875,481.5199890136719,484.05999755859375,475.0,479.4500122070313,2876600,UNH
2025-03-14,475.248779296875,488.6499938964844,489.4500122070313,478.239990234375,481.0,3915900,UNH
2025-03-17,485.33441162109375,499.0199890136719,500.6099853515625,485.9500122070313,487.510009765625,5152300,UNH
2025-03-18,489.9833068847656,503.7999877929688,505.9700012207031,497.8200073242188,502.239990234375,3617600,UNH
2025-03-19,489.3997802734375,503.2000122070313,506.3500061035156,500.05999755859375,505.0400085449219,3317600,UNH
2025-03-20,497.277587890625,511.2999877929688,514.3900146484375,503.510009765625,505.25,4965400,UNH
2025-03-21,502.6753540039063,516.8499755859375,519.0,505.0899963378906,511.6799926757813,10244900,UNH
2025-03-24,502.33502197265625,516.5,518.25,511.1199951171875,515.0800170898438,3840900,UNH
2025-03-25,499.3492126464844,513.4299926757812,519.0,511.5299987792969,518.280029296875,3015100,UNH
2025-03-26,503.9884338378906,518.2000122070312,522.9500122070312,512.8499755859375,515.2000122070312,3253800,UNH
2025-03-27,501.5763549804688,515.719970703125,521.0800170898438,512.9500122070312,516.2899780273438,2822200,UNH
2025-03-28,501.8876037597656,516.0399780273438,520.97998046875,515.0499877929688,516.8699951171875,2379100,UNH
2025-03-31,509.3861389160156,523.75,528.1199951171875,518.5900268554688,519.1799926757812,5238700,UNH
2025-04-01,508.7734680175781,523.1199951171875,528.1699829101562,520.9500122070312,525.739990234375,2962500,UNH
2025-04-02,508.8512878417969,523.2000122070312,525.0,516.7999877929688,522.9500122070312,2378900,UNH
2025-04-03,525.6184692382812,540.4400024414062,548.5,529.2899780273438,529.989990234375,6457900,UNH
2025-04-04,510.6504821777344,525.0499877929688,551.739990234375,524.8400268554688,540.6400146484375,9919000,UNH
2025-04-07,510.3101501464844,524.7000122070312,529.2000122070312,503.5899963378906,513.4000244140625,7356700,UNH
2025-04-08,537.911865234375,553.0800170898438,585.010009765625,547.4600219726562,582.1699829101562,11762300,UNH
2025-04-09,562.6346435546875,578.5,589.4000244140625,554.4600219726562,560.1400146484375,12691900,UNH
2025-04-10,578.0986328125,594.4000244140625,601.8800048828125,580.0,580.239990234375,8646000,UNH
2025-04-11,583.029541015625,599.469970703125,606.3599853515625,586.530029296875,588.9199829101562,6121500,UNH
2025-04-14,570.9598999023438,587.0599975585938,595.6300048828125,579.2899780273438,595.0,4839300,UNH
2025-04-15,567.5850830078125,583.5900268554688,592.8599853515625,582.010009765625,592.239990234375,3871300,UNH
2025-04-16,568.995361328125,585.0399780273438,594.8099975585938,582.9600219726562,585.3200073242188,4192100,UNH
2025-04-17,441.6560668945313,454.1099853515625,489.7900085449219,447.1000061035156,481.9500122070313,29120200,UNH
2025-04-21,413.6653137207031,425.3299865722656,453.5,424.80999755859375,449.760009765625,13029900,UNH
2025-04-22,415.4645690917969,427.1799926757813,431.5,417.1199951171875,424.6400146484375,10156900,UNH
2025-04-23,416.2232055664063,427.9599914550781,438.8500061035156,423.75,427.0700073242188,8345700,UNH
2025-04-24,412.6149597167969,424.25,429.8999938964844,423.6499938964844,427.5700073242188,7629100,UNH
2025-04-25,407.1588439941406,418.6400146484375,423.55999755859375,412.0199890136719,423.55999755859375,9263800,UNH
2025-04-28,408.4815368652344,420.0,424.1199951171875,415.5499877929688,419.75,6614300,UNH
2025-04-29,398.00689697265625,409.2300109863281,421.75,409.1000061035156,421.1900024414063,9909100,UNH
2025-04-30,400.1562805175781,411.4400024414063,413.260009765625,401.0,409.0299987792969,9192800,UNH
2025-05-01,389.6913757324219,400.6799926757813,411.989990234375,399.8599853515625,411.3200073242188,9316800,UNH
2025-05-02,388.9522399902344,399.9200134277344,402.0,393.1099853515625,399.9599914550781,11392900,UNH
2025-05-05,393.7080993652344,404.80999755859375,409.7000122070313,397.5899963378906,399.1199951171875,8157200,UNH
2025-05-06,383.6905822753906,394.510009765625,404.7200012207031,393.4200134277344,402.7999877929688,7858600,UNH
2025-05-07,380.3351745605469,391.05999755859375,395.5199890136719,385.7000122070313,395.3500061035156,8517200,UNH
2025-05-08,374.9762878417969,385.5499877929688,390.9200134277344,385.3699951171875,390.0,7218300,UNH
2025-05-09,370.2009887695313,380.6400146484375,386.5499877929688,378.5400085449219,385.6700134277344,8381100,UNH
2025-05-12,368.36279296875,378.75,387.2099914550781,376.8399963378906,381.0,11004800,UNH
2025-05-13,302.84039306640625,311.3800048828125,342.0,309.1000061035156,335.739990234375,59478300,UNH
2025-05-14,299.5628662109375,308.010009765625,322.94000244140625,307.1099853515625,321.45001220703125,40029600,UNH
2025-05-15,266.8259582519531,274.3500061035156,276.6499938964844,248.8800048828125,274.8999938964844,121849200,UNH
2025-05-16,283.90435791015625,291.9100036621094,294.489990234375,269.1400146484375,279.2900085449219,71094300,UNH
2025-05-19,307.2267150878906,315.8900146484375,316.2900085449219,297.25,304.7699890136719,62524700,UNH
2025-05-20,312.7606506347656,321.5799865722656,324.6400146484375,312.5799865722656,320.9200134277344,41487000,UNH
2025-05-21,294.6708068847656,302.9800109863281,309.9599914550781,300.07000732421875,301.0,45506900,UNH
2025-05-22,288.5338439941406,296.6700134277344,305.6700134277344,292.5,293.8900146484375,27159600,UNH
2025-05-23,287.4640197753906,295.57000732421875,299.70001220703125,291.6400146484375,296.1000061035156,16873600,UNH
2025-05-27,286.9096374511719,295.0,299.95001220703125,289.1300048828125,299.5,20144600,UNH
2025-05-28,289.934326171875,298.1099853515625,303.7799987792969,293.2799987792969,294.0,16114200,UNH
2025-05-29,289.9927062988281,298.1700134277344,303.3800048828125,295.0,296.79998779296875,16221100,UNH
2025-05-30,293.630126953125,301.9100036621094,305.6400146484375,295.8399963378906,297.9700012207031,16309300,UNH
2025-06-02,296.3630676269531,304.7200012207031,313.54998779296875,300.9700012207031,303.1199951171875,19074400,UNH
2025-06-03,292.95904541015625,301.2200012207031,305.7200012207031,300.010009765625,303.1000061035156,12805700,UNH
2025-06-04,292.14208984375,300.3800048828125,307.6400146484375,300.20001220703125,303.5400085449219,11255600,UNH
2025-06-05,287.7265930175781,295.8399963378906,302.4200134277344,294.1099853515625,300.3800048828125,13529000,UNH
2025-06-06,294.9042358398437,303.2200012207031,304.3900146484375,297.1499938964844,297.2300109863281,12589000,UNH
2025-06-09,294.87506103515625,303.19000244140625,307.3999938964844,301.1400146484375,305.0400085449219,12170300,UNH
2025-06-10,295.45855712890625,303.7900085449219,305.1199951171875,300.5899963378906,303.79998779296875,11384100,UNH
2025-06-11,302.0429077148437,310.5599975585937,311.5799865722656,302.2300109863281,302.67999267578125,14711400,UNH
2025-06-12,309.7651672363281,318.5,318.79998779296875,308.510009765625,311.3999938964844,15957200,UNH
2025-06-13,304.93145751953125,313.5299987792969,317.4200134277344,311.9100036621094,315.8999938964844,13762400,UNH
2025-06-16,301.3465576171875,307.6600036621094,313.2699890136719,304.7900085449219,313.0,14240100,UNH
2025-06-17,302.53173828125,308.8699951171875,309.95001220703125,305.5199890136719,307.45001220703125,11593900,UNH
2025-06-18,300.89599609375,307.20001220703125,311.7900085449219,306.2300109863281,307.54998779296875,12205600,UNH
2025-06-20,295.8125,302.010009765625,309.5899963378906,301.5899963378906,309.5,16177900,UNH
2025-06-23,294.5097961425781,300.67999267578125,302.4700012207031,295.5199890136719,301.8999938964844,12274700,UNH
2025-06-24,299.3484191894531,305.6199951171875,305.82000732421875,299.3299865722656,301.45001220703125,8781400,UNH
2025-06-25,295.8222961425781,302.0199890136719,304.3800048828125,299.79998779296875,304.3800048828125,8722100,UNH
2025-06-26,296.4100036621094,302.6199951171875,306.7099914550781,301.2900085449219,302.57000732421875,6532700,UNH
2025-06-27,302.7668151855469,309.1099853515625,310.45001220703125,302.20001220703125,302.95001220703125,15304400,UNH
2025-06-30,305.568115234375,311.9700012207031,312.3800048828125,306.3399963378906,309.0,10074100,UNH
2025-07-01,319.44732666015625,326.1400146484375,326.54998779296875,311.0799865722656,311.9700012207031,17865500,UNH
2025-07-02,301.24859619140625,307.5599975585937,322.4200134277344,306.42999267578125,320.739990234375,18177200,UNH
2025-07-03,302.2182922363281,308.54998779296875,312.25,308.2300109863281,309.8399963378906,6161100,UNH
2025-07-07,297.47760009765625,303.7099914550781,308.6099853515625,301.20001220703125,308.0,9031200,UNH
2025-07-08,301.3857421875,307.70001220703125,308.29998779296875,303.79998779296875,304.2300109863281,9613800,UNH
2025-07-09,296.6940612792969,302.9100036621094,303.6000061035156,298.75,303.19000244140625,12816700,UNH
2025-07-10,293.36383056640625,299.510009765625,304.92999267578125,296.6000061035156,303.0599975585937,11355600,UNH
2025-07-11,297.8596496582031,304.1000061035156,304.1199951171875,298.0,300.0199890136719,9808200,UNH
2025-07-14,294.4118347167969,300.5799865722656,304.0400085449219,299.0,301.6400146484375,10681400,UNH
2025-07-15,285.7238464355469,291.7099914550781,300.67999267578125,291.0299987792969,299.7099914550781,16019000,UNH
2025-07-16,286.48785400390625,292.489990234375,295.989990234375,290.75,292.54998779296875,9714000,UNH
2025-07-17,282.1585998535156,288.07000732421875,293.0,283.8299865722656,292.3299865722656,14792700,UNH
2025-07-18,276.84979248046875,282.6499938964844,288.07000732421875,280.8099975585937,287.8900146484375,14979700,UNH
2025-07-21,276.3502502441406,282.1400146484375,286.5,281.20001220703125,284.6400146484375,10319200,UNH
2025-07-22,279.2789001464844,285.1300048828125,287.1099853515625,282.0,282.6300048828125,14600300,UNH
2025-07-23,286.5074768066406,292.510009765625,292.6400146484375,284.95001220703125,287.5,13111100,UNH
2025-07-24,272.8633117675781,278.5799865722656,289.2099914550781,278.2200012207031,283.1000061035156,22585200,UNH
2025-07-25,275.2924194335937,281.0599975585937,286.1400146484375,279.94000244140625,281.0,16486600,UNH
2025-07-28,276.3306579589844,282.1199951171875,285.0,279.69000244140625,283.5,15779400,UNH
2025-07-29,255.71263122558597,261.07000732421875,272.9100036621094,260.54998779296875,265.70001220703125,41706000,UNH
2025-07-30,260.58062744140625,266.0400085449219,266.6300048828125,258.1199951171875,264.79998779296875,22371800,UNH
2025-07-31,244.43882751464844,249.55999755859372,261.3999938964844,247.75,261.3999938964844,29606900,UNH
2025-08-01,232.89077758789065,237.7700042724609,251.4900054931641,234.6000061035156,250.6100006103516,39989200,UNH
2025-08-04,236.03488159179688,240.97999572753903,242.25,236.9499969482422,238.2400054931641,17427900,UNH
2025-08-05,245.84927368164065,251.0,252.07000732421875,240.0500030517578,241.16000366210935,23795900,UNH
2025-08-06,240.73638916015625,245.77999877929688,253.16000366210935,245.30999755859372,250.63999938964844,12946400,UNH
2025-08-07,239.6491851806641,244.6699981689453,248.75,239.5,246.4199981689453,11369900,UNH
2025-08-08,245.7415313720703,250.88999938964844,251.0800018310547,244.3699951171875,244.7899932861328,10185700,UNH
2025-08-11,247.191162109375,252.3699951171875,258.3999938964844,252.13999938964844,253.8699951171875,11779500,UNH
2025-08-12,256.202392578125,261.57000732421875,262.8800048828125,253.6699981689453,254.0200042724609,12171800,UNH
2025-08-13,266.23223876953125,271.8099975585937,272.19000244140625,262.8900146484375,264.3900146484375,19480300,UNH
2025-08-14,265.9187927246094,271.489990234375,273.8500061035156,267.0,272.1000061035156,25011100,UNH
2025-08-15,297.7714538574219,304.010009765625,310.29998779296875,294.7099914550781,301.7099914550781,68198500,UNH
2025-08-18,302.1595153808594,308.489990234375,316.3999938964844,307.4200134277344,313.17999267578125,39600500,UNH
2025-08-19,297.9967346191406,304.239990234375,310.5,299.2099914550781,308.8999938964844,22348600,UNH
2025-08-20,293.6870422363281,299.8399963378906,307.20001220703125,295.70001220703125,306.3999938964844,16679000,UNH
2025-08-21,297.1250305175781,303.3500061035156,306.57000732421875,297.79998779296875,302.2900085449219,13359000,UNH
2025-08-22,301.1114807128906,307.4200134277344,310.67999267578125,304.5799865722656,306.1000061035156,14930000,UNH
2025-08-25,298.60400390625,304.8599853515625,308.8699951171875,302.7300109863281,308.489990234375,8917100,UNH
2025-08-26,294.2649230957031,300.42999267578125,308.9599914550781,294.20001220703125,304.3099975585937,16303200,UNH
2025-08-27,297.6441650390625,303.8800048828125,305.9700012207031,300.5,300.5400085449219,9982800,UNH
2025-08-28,296.0867614746094,302.2900085449219,304.4700012207031,299.3999938964844,304.25,11235000,UNH
2025-08-29,303.5111999511719,309.8699951171875,310.0,300.9100036621094,302.29998779296875,12065400,UNH
2025-09-02,302.4631652832031,308.79998779296875,312.8900146484375,307.29998779296875,308.3099975585937,10957100,UNH
2025-09-03,301.56207275390625,307.8800048828125,309.5899963378906,303.70001220703125,308.1099853515625,9654600,UNH
2025-09-04,304.0107421875,310.3800048828125,311.9100036621094,304.1000061035156,306.1000061035156,7725700,UNH
2025-09-05,308.91796875,315.3900146484375,317.94000244140625,308.20001220703125,310.44000244140625,14126700,UNH
2025-09-08,313.6781921386719,320.25,321.6499938964844,313.79998779296875,319.7099914550781,18438600,UNH
2025-09-09,340.7804260253906,347.9200134277344,351.7099914550781,327.1600036621094,332.5,46408900,UNH
2025-09-10,339.6637878417969,346.7799987792969,348.57000732421875,341.3999938964844,345.5599975585937,17804300,UNH
2025-09-11,346.3536376953125,353.6099853515625,360.9800109863281,345.8399963378906,349.0,18943500,UNH
2025-09-12,345.27618408203125,352.510009765625,362.30999755859375,352.4599914550781,355.8999938964844,14016200,UNH
2025-09-15,342.9007873535156,347.8900146484375,351.7099914550781,342.5299987792969,351.260009765625,11035900,UNH
2025-09-16,334.9070739746094,339.7799987792969,349.0400085449219,338.32000732421875,347.5,12695800,UNH
2025-09-17,336.7108154296875,341.6099853515625,343.0,337.69000244140625,337.69000244140625,8467700,UNH
2025-09-18,330.0182189941406,334.82000732421875,344.92999267578125,334.1199951171875,343.5299987792969,11255600,UNH
2025-09-19,331.86138916015625,336.69000244140625,340.9599914550781,333.8399963378906,336.5,13656800,UNH
2025-09-22,336.4052734375,341.29998779296875,342.4800109863281,332.6000061035156,334.4599914550781,8903700,UNH
2025-09-23,342.7036437988281,347.69000244140625,352.70001220703125,339.9599914550781,341.0,12504100,UNH
2025-09-24,346.7645568847656,351.8099975585937,354.5,347.8399963378906,350.20001220703125,9016300,UNH
2025-09-25,340.60418701171875,345.5599975585937,350.19000244140625,343.6000061035156,348.8999938964844,8104900,UNH
2025-09-26,339.1453857421875,344.0799865722656,349.9700012207031,341.29998779296875,347.92999267578125,6774700,UNH
2025-09-29,340.2296447753906,345.17999267578125,345.54998779296875,341.45001220703125,343.9800109863281,6878900,UNH
2025-09-30,340.347900390625,345.29998779296875,349.32000732421875,342.3299865722656,343.75,7429700,UNH
2025-10-01,343.3049011230469,348.29998779296875,348.70001220703125,341.6300048828125,343.8999938964844,8825500,UNH
2025-10-02,348.6471862792969,353.7200012207031,355.0799865722656,344.6499938964844,347.2900085449219,8564200,UNH
2025-10-03,355.03424072265625,360.20001220703125,368.0,356.6099853515625,357.25,13494800,UNH
2025-10-06,353.6247253417969,358.7699890136719,362.5199890136719,357.1099853515625,361.0299987792969,7181700,UNH
2025-10-07,358.4446105957031,363.6600036621094,364.7200012207031,358.0599975585937,359.4100036621094,7236200,UNH
2025-10-08,364.6148376464844,369.9200134277344,374.6300048828125,365.7999877929688,366.9299926757813,9438300,UNH
2025-10-09,362.4168090820313,367.6900024414063,376.2200012207031,366.0799865722656,372.5199890136719,8759800,UNH
2025-10-10,349.4159851074219,354.5,369.3999938964844,352.510009765625,369.3999938964844,13141900,UNH
2025-10-13,353.51629638671875,358.6600036621094,359.1600036621094,353.32000732421875,354.739990234375,5659400,UNH
2025-10-14,354.7680969238281,359.92999267578125,362.3299865722656,353.3999938964844,354.95001220703125,5974800,UNH
2025-10-15,355.9706115722656,361.1499938964844,364.2200012207031,355.8500061035156,359.3900146484375,6579600,UNH
2025-10-16,351.55487060546875,356.6700134277344,362.0,354.3999938964844,361.8399963378906,5872100,UNH
2025-10-17,351.4858703613281,356.6000061035156,358.3900146484375,350.8299865722656,351.0,8608400,UNH
2025-10-20,359.2528686523437,364.4800109863281,365.5700073242188,357.510009765625,358.5400085449219,5996500,UNH
2025-10-21,360.13006591796875,365.3699951171875,371.0499877929688,361.5,365.1400146484375,6885300,UNH
2025-10-22,356.30572509765625,361.489990234375,364.0,358.0,363.9599914550781,7833000,UNH
2025-10-23,355.2806701660156,360.4500122070313,362.2799987792969,353.6400146484375,355.5799865722656,5756700,UNH
2025-10-24,357.3012390136719,362.5,365.4200134277344,360.0299987792969,361.3699951171875,5462100,UNH
2025-10-27,360.7313537597656,365.9800109863281,366.2200012207031,361.3999938964844,363.5,7766400,UNH
2025-10-28,362.5646667480469,367.8399963378906,381.0,358.6300048828125,380.6799926757813,18858700,UNH
2025-10-29,350.16510009765625,355.260009765625,366.1499938964844,353.8800048828125,364.2799987792969,11874900,UNH
2025-10-30,339.8058166503906,344.75,354.5400085449219,343.6000061035156,347.5199890136719,11441900,UNH
2025-10-31,336.6615600585937,341.5599975585937,346.2799987792969,337.1199951171875,344.3900146484375,8390800,UNH
2025-11-03,329.00299072265625,333.7900085449219,340.70001220703125,326.6000061035156,339.1300048828125,11181400,UNH
2025-11-04,326.0854187011719,330.8299865722656,336.5,327.20001220703125,327.6300048828125,9646600,UNH
2025-11-05,323.03973388671875,327.739990234375,330.2099914550781,324.2200012207031,326.29998779296875,9697100,UNH
2025-11-06,316.9483947753906,321.5599975585937,332.3699951171875,321.45001220703125,328.9200134277344,7922100,UNH
2025-11-07,319.56036376953125,324.2099914550781,324.54998779296875,314.1600036621094,319.6600036621094,9402900,UNH
2025-11-10,316.96807861328125,321.5799865722656,324.25,317.1700134277344,319.989990234375,9283800,UNH
2025-11-11,322.7539367675781,327.45001220703125,327.8599853515625,319.8800048828125,323.29998779296875,7157800,UNH
2025-11-12,334.1974182128906,339.0599975585937,343.1700134277344,327.0799865722656,328.45001220703125,10403300,UNH
2025-11-13,327.7511901855469,332.5199890136719,339.0299987792969,331.2900085449219,338.3500061035156,7788700,UNH
2025-11-14,317.2440795898437,321.8599853515625,328.2099914550781,320.489990234375,326.95001220703125,8676500,UNH
2025-11-17,315.9232788085937,320.5199890136719,327.8800048828125,319.42999267578125,320.6000061035156,6485400,UNH
2025-11-18,309.08282470703125,313.5799865722656,317.5,308.7699890136719,317.010009765625,9182100,UNH
2025-11-19,304.6572265625,309.0899963378906,315.0,304.5299987792969,313.92999267578125,8181100,UNH
2025-11-20,307.07208251953125,311.5400085449219,314.75,310.0,310.8099975585937,7337600,UNH
2025-11-21,315.3811950683594,319.9700012207031,323.8399963378906,311.44000244140625,311.9100036621094,8406300,UNH
2025-11-24,314.474365234375,319.04998779296875,325.8500061035156,317.6199951171875,324.5299987792969,10773800,UNH
2025-11-25,321.6007080078125,326.2799987792969,328.0,320.8999938964844,321.1199951171875,6149100,UNH
2025-11-26,324.9814758300781,329.7099914550781,335.19000244140625,325.8900146484375,326.5899963378906,5504200,UNH
2025-11-28,325.0406188964844,329.7699890136719,332.0599975585937,328.8900146484375,331.6700134277344,2464500,UNH
2025-12-01,318.5747375488281,323.2099914550781,330.0599975585937,323.0299987792969,327.1600036621094,6154600,UNH
2025-12-02,319.8856506347656,324.5400085449219,328.70001220703125,322.79998779296875,323.3699951171875,7978100,UNH
2025-12-03,334.8381042480469,339.7099914550781,341.4100036621094,325.010009765625,326.0,9770000,UNH
2025-12-04,328.707275390625,333.489990234375,341.260009765625,328.7200012207031,339.3999938964844,8061600,UNH
2025-12-05,326.1642761230469,330.9100036621094,335.7099914550781,328.510009765625,335.0,5906000,UNH
2025-12-08,321.1234741210937,323.6199951171875,329.1000061035156,322.8299865722656,328.70001220703125,4782800,UNH
2025-12-09,321.1036376953125,323.6000061035156,326.3599853515625,322.4800109863281,323.1600036621094,4628400,UNH
2025-12-10,325.8368530273437,328.3699951171875,328.7300109863281,319.6000061035156,322.75,5910500,UNH
2025-12-11,334.1323547363281,336.7300109863281,339.25,328.760009765625,330.3699951171875,7513200,UNH
2025-12-12,339.20294189453125,341.8399963378906,344.9800109863281,337.3699951171875,337.5,7979000,UNH
2025-12-15,338.4686584472656,341.1000061035156,344.9599914550781,337.0,340.989990234375,6447200,UNH
2025-12-16,331.62188720703125,334.20001220703125,340.989990234375,331.0299987792969,340.4200134277344,6334000,UNH
2025-12-17,329.0717163085937,331.6300048828125,335.5199890136719,330.4800109863281,333.6099853515625,4685600,UNH
2025-12-18,325.608642578125,328.1400146484375,330.17999267578125,324.57000732421875,328.92999267578125,6354900,UNH
2025-12-19,324.8941955566406,327.4200134277344,334.6000061035156,326.07000732421875,328.0599975585937,10553000,UNH
2025-12-22,322.651611328125,325.1600036621094,329.79998779296875,321.6499938964844,322.8999938964844,7872400,UNH
2025-12-23,322.2943725585937,324.79998779296875,327.79998779296875,323.760009765625,324.0,4463300,UNH
2025-12-24,325.05291748046875,327.5799865722656,328.989990234375,324.1300048828125,325.20001220703125,2842700,UNH
2025-12-26,329.2701416015625,331.8299865722656,331.8900146484375,326.260009765625,327.20001220703125,4359300,UNH
2025-12-29,326.4024353027344,328.94000244140625,334.25,328.2799987792969,330.8900146484375,4346800,UNH
2025-12-30,329.5976257324219,332.1600036621094,336.1499938964844,329.510009765625,329.7300109863281,4432500,UNH
2025-12-31,327.5634155273437,330.1099853515625,333.3299865722656,329.8800048828125,332.32000732421875,4285200,UNH
2026-01-02,333.8049011230469,336.3999938964844,340.260009765625,327.5,330.8999938964844,6863600,UNH
2026-01-05,339.38153076171875,342.0199890136719,346.94000244140625,333.8500061035156,335.45001220703125,7956600,UNH
2026-01-06,346.2779235839844,348.9700012207031,352.6099853515625,345.1199951171875,348.3500061035156,9441900,UNH
2026-01-07,339.06402587890625,341.70001220703125,350.1099853515625,338.0400085449219,348.9800109863281,7461400,UNH
2026-01-08,344.1742858886719,346.8500061035156,347.8999938964844,340.79998779296875,341.010009765625,5059300,UNH
2026-01-09,341.3264465332031,343.9800109863281,349.0599975585937,342.4800109863281,347.25,4129100,UNH
2026-01-12,337.8832092285156,340.510009765625,342.6499938964844,333.94000244140625,341.4200134277344,7146400,UNH
2026-01-13,331.3539428710937,333.92999267578125,341.8399963378906,332.8500061035156,341.5,5605900,UNH
2026-01-14,332.3760070800781,334.9599914550781,340.1099853515625,334.1000061035156,335.3699951171875,5740900,UNH
2026-01-15,336.3451538085937,338.9599914550781,339.45001220703125,328.0599975585937,335.20001220703125,6943500,UNH
2026-01-16,328.4664001464844,331.0199890136719,336.20001220703125,330.42999267578125,334.8599853515625,8039100,UNH
2026-01-20,335.8192443847656,338.42999267578125,339.8900146484375,326.5,327.3999938964844,7596500,UNH
2026-01-21,345.0673522949219,347.75,348.0799865722656,338.69000244140625,339.42999267578125,8933300,UNH
2026-01-22,351.7355041503906,354.4700012207031,354.95001220703125,346.7699890136719,347.17999267578125,7491400,UNH
2026-01-23,353.5116882324219,356.260009765625,357.8699951171875,352.989990234375,354.2799987792969,9082200,UNH
2026-01-26,348.9273376464844,351.6400146484375,354.7900085449219,347.2699890136719,353.95001220703125,10399500,UNH
2026-01-27,280.5191650390625,282.70001220703125,299.5,280.3999938964844,293.9700012207031,65836900,UNH
2026-01-28,291.7518310546875,294.0199890136719,294.94000244140625,283.7200012207031,283.7200012207031,23396900,UNH
2026-01-29,290.0351867675781,292.2900085449219,295.6000061035156,289.2200012207031,294.3299865722656,13456400,UNH
2026-01-30,284.7165222167969,286.92999267578125,292.95001220703125,284.70001220703125,292.1000061035156,12022200,UNH
2026-02-02,283.3868713378906,285.5899963378906,290.3999938964844,282.2799987792969,286.0199890136719,8664200,UNH
2026-02-03,281.9877319335937,284.17999267578125,288.0899963378906,278.6000061035156,284.70001220703125,10809100,UNH
2026-02-04,273.7914733886719,275.9200134277344,284.5,274.04998779296875,282.010009765625,12944100,UNH
2026-02-05,266.4783020019531,268.54998779296875,276.8900146484375,266.2900085449219,274.2900085449219,13035300,UNH
2026-02-06,274.5158386230469,276.6499938964844,277.8099975585937,266.4100036621094,267.0599975585937,9572800,UNH
2026-02-09,273.5731811523437,275.70001220703125,280.17999267578125,273.32000732421875,274.1499938964844,10371600,UNH
2026-02-10,271.1123046875,273.2200012207031,279.489990234375,272.6499938964844,277.5199890136719,7284700,UNH
2026-02-11,276.7583923339844,278.9100036621094,279.69000244140625,269.79998779296875,272.44000244140625,6333100,UNH
2026-02-12,282.17626953125,284.3699951171875,286.3099975585937,275.8099975585937,278.1600036621094,12336900,UNH
2026-02-13,290.92822265625,293.19000244140625,293.4599914550781,284.510009765625,285.6300048828125,10281900,UNH
2026-02-17,286.85986328125,289.0899963378906,294.2300109863281,288.3399963378906,294.0,6091700,UNH
2026-02-18,285.97674560546875,288.20001220703125,290.1300048828125,286.2900085449219,290.0,6632000,UNH
2026-02-19,287.6933898925781,289.92999267578125,290.8900146484375,286.8900146484375,290.8900146484375,4931800,UNH
2026-02-20,287.7628479003906,290.0,290.79998779296875,285.54998779296875,288.8999938964844,6974100,UNH
2026-02-23,280.16192626953125,282.3399963378906,291.7699890136719,281.6700134277344,288.54998779296875,7247500,UNH
2026-02-24,271.836669921875,273.95001220703125,282.3999938964844,271.79998779296875,282.20001220703125,9684500,UNH
2026-02-25,282.0075988769531,284.20001220703125,284.739990234375,276.8699951171875,277.2900085449219,11380600,UNH
2026-02-26,284.4486083984375,286.6600036621094,295.260009765625,285.2300109863281,286.9800109863281,10210000,UNH
2026-02-27,291.0075988769531,293.2699890136719,294.1300048828125,283.8500061035156,284.70001220703125,9723300,UNH
2026-03-02,292.6548156738281,294.92999267578125,295.3099975585937,287.5,288.1600036621094,8141400,UNH
2026-03-03,286.9789428710937,289.2099914550781,293.739990234375,284.3599853515625,288.989990234375,7051100,UNH
2026-03-04,289.70770263671875,291.9599914550781,294.3399963378906,287.67999267578125,289.010009765625,7796000,UNH
2026-03-05,286.5423278808594,288.7699890136719,291.3900146484375,286.739990234375,290.04998779296875,5397900,UNH
2026-03-06,284.27001953125,286.4800109863281,291.3299865722656,283.04998779296875,287.3399963378906,6816900,UNH
2026-03-09,285.1700134277344,285.1700134277344,285.20001220703125,278.6600036621094,282.0,10348800,UNH
2026-03-10,282.3399963378906,282.3399963378906,287.5799865722656,278.8999938964844,287.3800048828125,6075600,UNH
2026-03-11,285.25,285.25,286.2200012207031,280.6000061035156,282.3800048828125,6878800,UNH
2026-03-12,277.04998779296875,277.04998779296875,287.5599975585937,276.2900085449219,284.7799987792969,10512300,UNH
2026-03-13,282.0899963378906,282.0899963378906,282.8800048828125,277.8099975585937,278.0599975585937,4737600,UNH
2026-03-16,285.489990234375,285.489990234375,287.3999938964844,281.0400085449219,283.9800109863281,4854000,UNH
2026-03-17,287.57000732421875,287.57000732421875,288.989990234375,284.8399963378906,287.79998779296875,5752000,UNH
2026-03-18,284.3299865722656,284.3299865722656,288.3999938964844,283.07000732421875,285.20001220703125,4544100,UNH
2026-03-19,280.44000244140625,280.44000244140625,287.54998779296875,280.07000732421875,284.0,5542100,UNH
2026-03-20,275.5899963378906,275.5899963378906,283.1000061035156,275.0,278.989990234375,38893000,UNH
2026-03-23,269.5400085449219,269.5400085449219,280.75,269.0899963378906,279.1400146484375,10424200,UNH
2026-03-24,272.2799987792969,272.2799987792969,273.3800048828125,267.5899963378906,268.8699951171875,5911700,UNH
2026-03-25,270.54998779296875,270.54998779296875,276.0799865722656,267.1099853515625,275.0,8121200,UNH
2026-03-26,268.04998779296875,268.04998779296875,274.6400146484375,267.17999267578125,269.989990234375,6218800,UNH
2026-03-27,259.0199890136719,259.0199890136719,267.6700134277344,255.97000122070312,267.5,10735300,UNH
2026-03-30,261.7900085449219,261.7900085449219,262.3299865722656,256.6700134277344,260.17999267578125,7774700,UNH
2026-03-31,270.5899963378906,270.5899963378906,271.8800048828125,262.6099853515625,263.0,9170800,UNH
2026-04-01,273.9800109863281,273.9800109863281,275.29998779296875,270.760009765625,274.2099914550781,5473400,UNH
2026-04-02,277.260009765625,277.260009765625,279.0400085449219,271.5299987792969,272.2900085449219,6407000,UNH
2026-04-06,281.3599853515625,281.3599853515625,283.29998779296875,277.25,277.8800048828125,7097000,UNH
2026-04-07,307.7300109863281,307.7300109863281,312.42999267578125,300.75,308.8500061035156,22099800,UNH
2026-04-08,305.9800109863281,305.9800109863281,312.9700012207031,304.8299865722656,312.0,9645000,UNH
2026-04-09,306.9100036621094,306.9100036621094,307.8900146484375,304.1400146484375,305.82000732421875,5742000,UNH
2026-04-10,304.3299865722656,304.3299865722656,310.3699951171875,304.20001220703125,307.95001220703125,5212900,UNH
2026-04-13,313.0,313.0,313.32000732421875,302.9200134277344,303.25,7972200,UNH
2026-04-14,314.19000244140625,314.19000244140625,319.6199951171875,312.510009765625,312.510009765625,5864500,UNH
2026-04-15,314.04998779296875,314.04998779296875,317.760009765625,311.1499938964844,316.0,5041200,UNH
2026-04-16,316.3999938964844,316.3999938964844,318.6099853515625,313.1099853515625,315.0,5205600,UNH
2026-04-17,324.6300048828125,324.6300048828125,325.2699890136719,317.1400146484375,320.04998779296875,9414700,UNH
2026-04-20,323.4800109863281,323.4800109863281,325.3999938964844,320.1199951171875,324.19000244140625,9050600,UNH
2026-04-21,346.010009765625,346.010009765625,357.67999267578125,345.2300109863281,353.010009765625,26097300,UNH
2026-04-22,353.5199890136719,353.5199890136719,358.5599975585937,349.1000061035156,350.8800048828125,11807300,UNH
2026-04-23,354.5599975585937,354.5599975585937,356.8500061035156,350.5,354.67999267578125,7255800,UNH
2026-04-24,354.9200134277344,354.9200134277344,358.2799987792969,351.3900146484375,356.489990234375,8554600,UNH
2026-04-27,354.69000244140625,354.69000244140625,356.489990234375,348.95001220703125,353.9100036621094,7256100,UNH
2026-04-28,366.7699890136719,366.7699890136719,369.6300048828125,355.7200012207031,356.8399963378906,10604100,UNH
2026-04-29,370.739990234375,370.739990234375,370.8399963378906,365.010009765625,366.0,9046600,UNH
2026-04-30,370.4800109863281,370.4800109863281,371.989990234375,363.0,368.510009765625,6879900,UNH
2026-05-01,368.7799987792969,368.7799987792969,372.8999938964844,367.0199890136719,371.9599914550781,4945400,UNH
2026-05-04,370.75,370.75,370.8299865722656,364.6499938964844,368.5499877929688,4916900,UNH
2026-05-05,363.8699951171875,363.8699951171875,371.7999877929688,361.80999755859375,370.4800109863281,6489000,UNH
2026-05-06,367.2799987792969,367.2799987792969,368.5499877929688,358.25,363.1000061035156,6695500,UNH
2026-05-07,369.739990234375,369.739990234375,369.80999755859375,364.7200012207031,366.6400146484375,5235400,UNH
2026-05-08,379.9800109863281,379.9800109863281,379.9800109863281,371.989990234375,371.989990234375,6455100,UNH
2026-05-11,384.4400024414063,384.4400024414063,384.80999755859375,376.0700073242188,380.4500122070313,6949600,UNH
2026-05-12,396.3900146484375,396.3900146484375,397.4200134277344,382.010009765625,382.8500061035156,9236300,UNH
2026-05-13,401.1600036621094,401.1600036621094,404.1499938964844,393.0,396.5,8454100,UNH
2026-05-14,399.0899963378906,399.0899963378906,401.8999938964844,396.0,401.0,5342500,UNH
2026-05-15,393.8500061035156,393.8500061035156,397.6300048828125,390.25,394.2999877929688,9811200,UNH
2026-05-18,391.1300048828125,391.1300048828125,392.1400146484375,383.5,390.0,8400700,UNH
2026-05-19,389.239990234375,389.239990234375,394.989990234375,387.510009765625,390.0,5016800,UNH
2026-05-20,383.2999877929688,383.2999877929688,393.3800048828125,380.7000122070313,389.5499877929688,7783900,UNH
2026-05-21,382.4800109863281,382.4800109863281,386.1099853515625,380.5400085449219,381.1199951171875,4732500,UNH
2026-05-22,388.4700012207031,388.4700012207031,390.5400085449219,381.010009765625,381.9200134277344,5598600,UNH
2026-05-26,376.8599853515625,376.8599853515625,386.5199890136719,376.4100036621094,386.0,6498100,UNH
2026-05-27,384.010009765625,384.010009765625,384.5299987792969,377.0899963378906,378.4299926757813,4544000,UNH
2018-01-02,110.13079833984376,139.22999572753906,139.9499969482422,138.72000122070312,139.66000366210938,6842100,JNJ
2018-01-03,111.1828384399414,140.55999755859375,140.67999267578125,138.89999389648438,139.36000061035156,5350500,JNJ
2018-01-04,111.17494201660156,140.5500030517578,141.13999938964844,140.22000122070312,140.4499969482422,4837600,JNJ
2018-01-05,112.09249114990234,141.7100067138672,141.82000732421875,140.27999877929688,140.69000244140625,6158800,JNJ
2018-01-08,112.2348861694336,141.88999938964844,142.0,140.9199981689453,141.6999969482422,5129800,JNJ
2018-01-09,114.01461029052734,144.13999938964844,145.67999267578125,142.25999450683594,142.3699951171875,8897000,JNJ
2018-01-10,113.880126953125,143.97000122070312,144.16000366210938,143.32000732421875,143.5500030517578,6558600,JNJ
2018-01-11,114.5287628173828,144.7899932861328,144.89999389648438,143.69000244140625,144.1300048828125,4962200,JNJ
2018-01-12,115.29603576660156,145.75999450683594,146.4199981689453,144.89999389648438,144.99000549316406,5450600,JNJ
2018-01-16,116.1661376953125,146.86000061035156,148.05999755859375,146.02999877929688,146.4199981689453,8804000,JNJ
2018-01-17,116.26104736328124,146.97999572753906,148.32000732421875,145.47999572753906,147.83999633789062,10619700,JNJ
2018-01-18,116.21360778808594,146.9199981689453,147.44000244140625,145.97000122070312,146.92999267578125,5554800,JNJ
2018-01-19,116.56166076660156,147.36000061035156,147.64999389648438,146.4199981689453,147.4600067138672,8738800,JNJ
2018-01-22,117.1786117553711,148.13999938964844,148.13999938964844,146.72000122070312,147.00999450683594,7010400,JNJ
2018-01-23,112.18738555908205,141.8300018310547,147.44000244140625,141.6199951171875,146.9600067138672,17473600,JNJ
2018-01-24,112.37726593017578,142.07000732421875,143.55999755859375,141.8000030517578,143.5,13034400,JNJ
2018-01-25,114.2202606201172,144.39999389648438,144.66000366210938,142.2100067138672,142.30999755859375,7938800,JNJ
2018-01-26,114.95587921142578,145.3300018310547,145.60000610351562,144.1300048828125,144.5,8065600,JNJ
2018-01-29,113.65077209472656,143.67999267578125,144.94000244140625,143.52999877929688,144.85000610351562,8013400,JNJ
2018-01-30,112.66197204589844,142.42999267578125,143.82000732421875,142.42999267578125,143.39999389648438,8376100,JNJ
2018-01-31,109.30815887451172,138.19000244140625,142.57000732421875,138.10000610351562,142.57000732421875,13137400,JNJ
2018-02-01,110.75570678710938,140.02000427246094,140.6699981689453,137.0,137.52999877929688,9393600,JNJ
2018-02-02,108.90475463867188,137.67999267578125,140.36000061035156,137.3800048828125,139.02000427246094,9262500,JNJ
2018-02-05,103.13838958740234,130.38999938964844,137.0,122.1500015258789,136.5800018310547,19954100,JNJ
2018-02-06,104.27742004394533,131.8300018310547,132.99000549316406,128.0,130.00999450683594,19193500,JNJ
2018-02-07,103.95310974121094,131.4199981689453,133.42999267578125,131.35000610351562,131.88999938964844,10550400,JNJ
2018-02-08,99.95065307617188,126.36000061035156,131.25,126.11000061035156,130.91000366210938,11680200,JNJ
2018-02-09,102.4581069946289,129.52999877929688,130.9199981689453,125.44000244140624,127.5199966430664,15030900,JNJ
2018-02-12,103.04347229003906,130.27000427246094,131.32000732421875,127.68000030517578,130.0,9963900,JNJ
2018-02-13,102.7982406616211,129.9600067138672,130.60000610351562,128.6999969482422,129.2100067138672,6339000,JNJ
2018-02-14,102.56885528564452,129.6699981689453,130.00999450683594,128.38999938964844,129.44000244140625,6259700,JNJ
2018-02-15,103.80281066894533,131.22999572753906,131.27999877929688,129.39999389648438,130.10000610351562,5606400,JNJ
2018-02-16,105.32151794433594,133.14999389648438,134.4499969482422,130.83999633789062,130.9600067138672,7970100,JNJ
2018-02-20,103.51807403564452,130.8699951171875,133.4499969482422,130.66000366210938,132.8699951171875,6563500,JNJ
2018-02-21,102.75871276855467,129.91000366210938,132.42999267578125,129.86000061035156,130.8000030517578,6578000,JNJ
2018-02-22,102.75871276855467,129.91000366210938,131.02000427246094,129.47999572753906,130.10000610351562,5732200,JNJ
2018-02-23,104.427734375,132.02000427246094,132.0800018310547,130.02000427246094,130.08999633789062,5126800,JNJ
2018-02-26,105.13619232177734,132.07000732421875,133.41000366210938,131.0,131.7100067138672,6684400,JNJ
2018-02-27,104.81778717041016,131.6699981689453,133.08999633789062,131.60000610351562,132.2100067138672,7158600,JNJ
2018-02-28,103.39283752441406,129.8800048828125,132.3300018310547,129.8699951171875,131.9499969482422,7985900,JNJ
2018-03-01,101.3230438232422,127.27999877929688,130.1199951171875,126.5199966430664,129.11000061035156,9424000,JNJ
2018-03-02,102.54901885986328,128.82000732421875,129.11000061035156,126.91000366210938,126.91000366210938,6910400,JNJ
2018-03-05,103.3211669921875,129.7899932861328,130.3000030517578,128.17999267578125,128.6300048828125,5799800,JNJ
2018-03-06,102.07136535644533,128.22000122070312,130.1999969482422,127.91999816894533,130.0,5546500,JNJ
2018-03-07,102.7240982055664,129.0399932861328,129.3300018310547,127.2699966430664,127.4800033569336,6391700,JNJ
2018-03-08,105.12824249267578,132.05999755859375,132.3000030517578,129.3300018310547,129.3300018310547,6423400,JNJ
2018-03-09,106.5134048461914,133.8000030517578,133.82000732421875,131.55999755859375,132.50999450683594,7557800,JNJ
2018-03-12,105.58200073242188,132.6300048828125,134.22999572753906,132.32000732421875,133.8000030517578,4942000,JNJ
2018-03-13,106.95122528076172,134.35000610351562,135.38999938964844,133.4499969482422,133.8000030517578,9152300,JNJ
2018-03-14,105.3352508544922,132.32000732421875,135.6999969482422,131.89999389648438,135.24000549316406,6770600,JNJ
2018-03-15,105.9242935180664,133.05999755859375,134.24000549316406,132.47000122070312,132.5500030517578,6147200,JNJ
2018-03-16,106.41787719726562,133.67999267578125,134.39999389648438,132.10000610351562,133.16000366210938,14233500,JNJ
2018-03-19,103.67940521240234,130.24000549316406,133.47000122070312,129.36000061035156,133.35000610351562,6017000,JNJ
2018-03-20,104.45159149169922,131.2100067138672,131.77999877929688,129.3800048828125,130.77999877929688,6214300,JNJ
2018-03-21,104.43568420410156,131.19000244140625,132.77999877929688,130.66000366210938,131.39999389648438,5158700,JNJ
2018-03-22,101.40266418457033,127.37999725341795,130.67999267578125,127.0999984741211,130.47000122070312,7560100,JNJ
2018-03-23,99.58763122558594,125.0999984741211,127.8000030517578,124.9000015258789,127.62999725341795,8452500,JNJ
2018-03-26,101.41062927246094,127.38999938964844,127.54000091552734,125.20999908447266,126.41000366210938,8358200,JNJ
2018-03-27,101.2673110961914,127.20999908447266,129.10000610351562,126.38999938964844,127.11000061035156,7789900,JNJ
2018-03-28,101.45838165283205,127.4499969482422,129.02000427246094,127.20999908447266,127.62999725341795,6868500,JNJ
2018-03-29,102.01563262939452,128.14999389648438,128.75999450683594,126.81999969482422,127.97000122070312,6119400,JNJ
2018-04-02,99.15776824951172,124.55999755859376,127.87999725341795,123.54000091552734,127.81999969482422,8916900,JNJ
2018-04-03,102.1748504638672,128.35000610351562,128.49000549316406,124.68000030517578,125.18000030517578,8035000,JNJ
2018-04-04,103.81473541259766,130.41000366210938,131.1199951171875,126.38999938964844,126.9000015258789,7717100,JNJ
2018-04-05,104.05358123779295,130.7100067138672,131.1999969482422,129.5,130.41000366210938,5621700,JNJ
2018-04-06,101.97582244873048,128.10000610351562,130.63999938964844,126.41000366210938,130.22000122070312,6399300,JNJ
2018-04-09,103.07440185546876,129.47999572753906,131.13999938964844,127.68000030517578,128.64999389648438,6395800,JNJ
2018-04-10,103.68737030029295,130.25,130.91000366210938,129.2899932861328,130.25,6019300,JNJ
2018-04-11,103.1938018798828,129.6300048828125,130.35000610351562,129.02999877929688,129.13999938964844,4575400,JNJ
2018-04-12,103.8306655883789,130.42999267578125,131.30999755859375,129.86000061035156,130.08999633789062,4559800,JNJ
2018-04-13,103.9818878173828,130.6199951171875,131.4199981689453,129.6300048828125,131.08999633789062,4742300,JNJ
2018-04-16,104.88941192626952,131.75999450683594,132.8800048828125,131.27999877929688,131.41000366210938,6379600,JNJ
2018-04-17,103.918212890625,130.5399932861328,132.1999969482422,128.80999755859375,132.11000061035156,11008700,JNJ
2018-04-18,101.67330169677734,127.72000122070312,129.89999389648438,126.94000244140624,129.69000244140625,9383600,JNJ
2018-04-19,101.5379638671875,127.5500030517578,128.27000427246094,126.88999938964844,127.62999725341795,5959500,JNJ
2018-04-20,100.82948303222656,126.66000366210938,128.3000030517578,126.16999816894533,128.0,7743900,JNJ
2018-04-23,100.9648208618164,126.83000183105467,127.3000030517578,125.77999877929688,126.87999725341795,7501900,JNJ
2018-04-24,100.45536041259766,126.19000244140624,127.45999908447266,125.30999755859376,126.94000244140624,6577500,JNJ
2018-04-25,100.90908813476562,126.76000213623048,126.8499984741211,125.27999877929688,125.91000366210938,5859600,JNJ
2018-04-26,101.90416717529295,128.00999450683594,129.22000122070312,126.62000274658205,126.62000274658205,8211100,JNJ
2018-04-27,102.11113739013672,128.27000427246094,128.7899932861328,127.5,127.7300033569336,4266800,JNJ
2018-04-30,100.69414520263672,126.48999786376952,128.97999572753906,126.48999786376952,128.86000061035156,8219400,JNJ
2018-05-01,100.31204986572266,126.01000213623048,126.63999938964844,124.97000122070312,126.31999969482422,5122600,JNJ
2018-05-02,98.31395721435548,123.5,126.18000030517578,123.1999969482422,125.5199966430664,7390800,JNJ
2018-05-03,97.9397964477539,123.02999877929688,123.69000244140624,121.27999877929688,123.3000030517578,7282900,JNJ
2018-05-04,98.86322021484376,124.19000244140624,124.51000213623048,121.8000030517578,122.5999984741211,6127600,JNJ
2018-05-07,98.38558959960938,123.58999633789062,125.23999786376952,123.31999969482422,124.13999938964844,6707900,JNJ
2018-05-08,97.6054458618164,122.61000061035156,123.48999786376952,121.69000244140624,122.86000061035156,5951800,JNJ
2018-05-09,98.3218994140625,123.51000213623048,124.0500030517578,122.52999877929688,122.98999786376952,6808600,JNJ
2018-05-10,99.78662109375,125.3499984741211,126.0500030517578,124.0,124.22000122070312,4948000,JNJ
2018-05-11,101.29120635986328,127.23999786376952,127.5999984741211,125.76000213623048,125.7699966430664,5716700,JNJ
2018-05-14,100.35186004638672,126.05999755859376,127.61000061035156,125.5999984741211,127.3499984741211,6101600,JNJ
2018-05-15,99.6115264892578,125.12999725341795,125.83000183105467,124.4000015258789,125.54000091552734,5875700,JNJ
2018-05-16,99.78662109375,125.3499984741211,125.9000015258789,125.0,125.44000244140624,3818100,JNJ
2018-05-17,98.5925521850586,123.8499984741211,125.58999633789062,123.5500030517578,125.48999786376952,6473400,JNJ
2018-05-18,98.90301513671876,124.23999786376952,124.44000244140624,123.27999877929688,123.77999877929688,5433900,JNJ
2018-05-21,98.48907470703124,123.72000122070312,124.98999786376952,123.31999969482422,124.62000274658205,5558700,JNJ
2018-05-22,97.84425354003906,122.91000366210938,124.23999786376952,122.76000213623048,123.8000030517578,7172700,JNJ
2018-05-23,98.27413177490234,123.4499969482422,123.97000122070312,122.73999786376952,122.87000274658205,4940800,JNJ
2018-05-24,97.31885528564452,122.25,123.38999938964844,121.5500030517578,123.22000122070312,6923600,JNJ
2018-05-25,97.41510009765624,121.47000122070312,122.8000030517578,121.12999725341795,121.55999755859376,4594800,JNJ
2018-05-29,95.7550048828125,119.4000015258789,120.8000030517578,118.62000274658205,120.5,9821900,JNJ
2018-05-30,97.01409149169922,120.97000122070312,121.58000183105467,119.54000091552734,120.12000274658205,6423700,JNJ
2018-05-31,95.9314422607422,119.62000274658205,121.25,119.54000091552734,120.91999816894533,10337500,JNJ
2018-06-01,97.24667358398438,121.26000213623048,121.31999969482422,119.97000122070312,120.37999725341795,5741000,JNJ
2018-06-04,97.80003356933594,121.9499969482422,122.37000274658205,121.0199966430664,121.8499984741211,4853000,JNJ
2018-06-05,97.42312622070312,121.4800033569336,122.55999755859376,120.9000015258789,122.0500030517578,5125400,JNJ
2018-06-06,98.4736785888672,122.79000091552734,122.79000091552734,121.45999908447266,121.97000122070312,6799300,JNJ
2018-06-07,98.9067611694336,123.33000183105467,123.48999786376952,122.2699966430664,123.0,7414100,JNJ
2018-06-08,99.49217987060548,124.05999755859376,124.8499984741211,123.33000183105467,123.36000061035156,6208100,JNJ
2018-06-11,98.3694305419922,122.66000366210938,124.33999633789062,122.5500030517578,124.2699966430664,5571400,JNJ
2018-06-12,98.27318572998048,122.54000091552734,123.18000030517578,121.9499969482422,123.16000366210938,5227300,JNJ
2018-06-13,98.34537506103516,122.62999725341795,124.08999633789062,122.45999908447266,123.1500015258789,5836900,JNJ
2018-06-14,98.16893768310548,122.41000366210938,123.1500015258789,122.08999633789062,122.70999908447266,5239200,JNJ
2018-06-15,98.3293228149414,122.61000061035156,122.7300033569336,121.23999786376952,122.0999984741211,13173500,JNJ
2018-06-18,97.29481506347656,121.31999969482422,121.80999755859376,120.25,121.61000061035156,6787400,JNJ
2018-06-19,98.29725646972656,122.56999969482422,123.16999816894533,120.56999969482422,120.66000366210938,8572400,JNJ
2018-06-20,97.87222290039062,122.04000091552734,122.66000366210938,121.66000366210938,122.41999816894533,6277200,JNJ
2018-06-21,97.39905548095705,121.4499969482422,122.23999786376952,121.11000061035156,121.83000183105467,4417200,JNJ
2018-06-22,98.51378631591795,122.83999633789062,123.37999725341795,121.6500015258789,121.68000030517578,9501400,JNJ
2018-06-25,98.3132781982422,122.58999633789062,123.43000030517578,121.51000213623048,122.81999969482422,8170500,JNJ
2018-06-26,98.12083435058594,122.3499984741211,122.88999938964844,121.5999984741211,122.48999786376952,5496400,JNJ
2018-06-27,97.52737426757812,121.61000061035156,122.97000122070312,121.4499969482422,122.12999725341795,5666000,JNJ
2018-06-28,97.84014129638672,122.0,122.41000366210938,121.06999969482422,121.77999877929688,5296800,JNJ
2018-06-29,97.31082153320312,121.33999633789062,123.18000030517578,121.19000244140624,122.23999786376952,7308700,JNJ
2018-07-02,97.5032958984375,121.58000183105467,121.7300033569336,120.11000061035156,121.33999633789062,5481400,JNJ
2018-07-03,98.4095458984375,122.70999908447266,123.45999908447266,121.26000213623048,121.6500015258789,4248100,JNJ
2018-07-05,100.24603271484376,125.0,125.12000274658205,123.2300033569336,123.5999984741211,7319100,JNJ
2018-07-06,100.84751892089844,125.75,125.91999816894533,124.61000061035156,125.16000366210938,7297900,JNJ
2018-07-09,101.08810424804688,126.0500030517578,126.75,125.5999984741211,126.22000122070312,6706100,JNJ
2018-07-10,102.15472412109376,127.37999725341795,127.5199966430664,126.11000061035156,126.37000274658205,5075600,JNJ
2018-07-11,101.240478515625,126.23999786376952,127.44000244140624,126.05999755859376,127.41000366210938,4827400,JNJ
2018-07-12,102.45947265625,127.76000213623048,128.2100067138672,127.16999816894533,127.70999908447266,6199000,JNJ
2018-07-13,100.99188995361328,125.93000030517578,127.5,125.31999969482422,125.31999969482422,8250200,JNJ
2018-07-16,99.99744415283205,124.69000244140624,126.0999984741211,124.16000366210938,126.0,7314400,JNJ
2018-07-17,103.5421371459961,129.11000061035156,130.5399932861328,127.55999755859376,128.52999877929688,12858700,JNJ
2018-07-18,102.49156188964844,127.8000030517578,129.0500030517578,127.16999816894533,128.80999755859375,7152000,JNJ
2018-07-19,100.99989318847656,125.94000244140624,127.6999969482422,125.87000274658205,127.52999877929688,5984600,JNJ
2018-07-20,100.92769622802734,125.8499984741211,126.13999938964844,125.12000274658205,125.3000030517578,5835500,JNJ
2018-07-23,101.55323791503906,126.62999725341795,126.68000030517578,125.4499969482422,125.75,4631100,JNJ
2018-07-24,103.74261474609376,129.36000061035156,129.6199951171875,127.1500015258789,127.23999786376952,7158800,JNJ
2018-07-25,103.14915466308594,128.6199951171875,129.22999572753906,127.6500015258789,129.13999938964844,6523000,JNJ
2018-07-26,104.4804229736328,130.27999877929688,131.22000122070312,129.85000610351562,129.89999389648438,7640600,JNJ
2018-07-27,105.49891662597656,131.5500030517578,132.27000427246094,129.94000244140625,129.97999572753906,6620400,JNJ
2018-07-30,105.99615478515624,132.1699981689453,132.49000549316406,131.25,131.77999877929688,11013100,JNJ
2018-07-31,106.27684783935548,132.52000427246094,132.63999938964844,131.77000427246094,132.27999877929688,7598900,JNJ
2018-08-01,106.37308502197266,132.63999938964844,132.9600067138672,132.0800018310547,132.38999938964844,5770400,JNJ
2018-08-02,105.25833892822266,131.25,133.0,131.08999633789062,132.88999938964844,6563300,JNJ
2018-08-03,105.8197250366211,131.9499969482422,132.6999969482422,130.89999389648438,131.17999267578125,6498700,JNJ
2018-08-06,105.8758773803711,132.02000427246094,132.52999877929688,131.00999450683594,131.63999938964844,5840000,JNJ
2018-08-07,105.42675018310548,131.4600067138672,132.1699981689453,131.3000030517578,131.8800048828125,4664600,JNJ
2018-08-08,105.1941909790039,131.1699981689453,131.8000030517578,130.88999938964844,131.49000549316406,3721500,JNJ
2018-08-09,105.21824645996094,131.1999969482422,131.72000122070312,130.6699981689453,131.5399932861328,4057800,JNJ
2018-08-10,104.85736083984376,130.75,131.6300048828125,130.25999450683594,131.19000244140625,4324000,JNJ
2018-08-13,104.43231964111328,130.22000122070312,130.89999389648438,129.85000610351562,130.72000122070312,3778000,JNJ
2018-08-14,103.85488891601562,129.5,130.47000122070312,129.35000610351562,129.6699981689453,4542800,JNJ
2018-08-15,104.60072326660156,130.42999267578125,130.74000549316406,128.92999267578125,129.75,5377300,JNJ
2018-08-16,106.24476623535156,132.47999572753906,132.8800048828125,130.57000732421875,131.02000427246094,7861500,JNJ
2018-08-17,107.84068298339844,134.47000122070312,135.0,132.19000244140625,132.4499969482422,6700900,JNJ
2018-08-20,109.77342987060548,136.8800048828125,137.1199951171875,134.0,134.92999267578125,7935000,JNJ
2018-08-21,108.5464096069336,135.35000610351562,137.42999267578125,135.3000030517578,137.0,5832100,JNJ
2018-08-22,107.95295715332033,134.61000061035156,135.67999267578125,134.4199981689453,135.55999755859375,4688400,JNJ
2018-08-23,108.3539581298828,135.11000061035156,135.49000549316406,134.10000610351562,134.61000061035156,5057600,JNJ
2018-08-24,109.02760314941406,135.9499969482422,136.14999389648438,134.8300018310547,135.11000061035156,4809400,JNJ
2018-08-27,108.92263793945312,134.9199981689453,136.0500030517578,134.2100067138672,135.5,4325900,JNJ
2018-08-28,108.43828582763672,134.32000732421875,134.89999389648438,133.88999938964844,134.77999877929688,6037500,JNJ
2018-08-29,108.87419891357422,134.86000061035156,134.94000244140625,133.94000244140625,134.32000732421875,4648700,JNJ
2018-08-30,108.94686126708984,134.9499969482422,135.60000610351562,134.60000610351562,134.6999969482422,4821900,JNJ
2018-08-31,108.73696899414062,134.69000244140625,135.0,133.97000122070312,134.60000610351562,6139500,JNJ
2018-09-04,107.95386505126952,133.72000122070312,134.75,133.44000244140625,134.69000244140625,4406800,JNJ
2018-09-05,109.68152618408205,135.86000061035156,135.94000244140625,133.4600067138672,133.47999572753906,6174800,JNJ
2018-09-06,110.49689483642578,136.8699951171875,137.30999755859375,135.17999267578125,135.5,6562000,JNJ
2018-09-07,110.86021423339844,137.32000732421875,137.69000244140625,135.75,136.77999877929688,6375200,JNJ
2018-09-10,110.77139282226562,137.2100067138672,138.47000122070312,137.05999755859375,137.52999877929688,4892200,JNJ
2018-09-11,111.82091522216795,138.50999450683594,138.91000366210938,137.22000122070312,137.63999938964844,7856800,JNJ
2018-09-12,112.5071029663086,139.36000061035156,139.99000549316406,138.55999755859375,138.89999389648438,6767700,JNJ
2018-09-13,112.93500518798828,139.88999938964844,140.47999572753906,139.02000427246094,139.88999938964844,6456100,JNJ
2018-09-14,112.6120834350586,139.49000549316406,140.35000610351562,139.10000610351562,140.0,4534800,JNJ
2018-09-17,112.99152374267578,139.9600067138672,140.39999389648438,139.17999267578125,139.3300018310547,5295500,JNJ
2018-09-18,113.459716796875,140.5399932861328,140.83999633789062,139.8300018310547,140.27000427246094,4581200,JNJ
2018-09-19,113.39513397216795,140.4600067138672,140.99000549316406,140.0500030517578,140.75999450683594,5049900,JNJ
2018-09-20,114.62225341796876,141.97999572753906,142.13999938964844,140.50999450683594,140.82000732421875,5019300,JNJ
2018-09-21,115.34888458251952,142.8800048828125,143.1300048828125,141.69000244140625,142.17999267578125,13283400,JNJ
2018-09-24,113.40322875976562,140.47000122070312,142.5,140.22999572753906,142.10000610351562,6708000,JNJ
2018-09-25,111.92585754394533,138.63999938964844,140.9600067138672,138.39999389648438,140.52999877929688,7982800,JNJ
2018-09-26,111.5383529663086,138.16000366210938,140.0,137.9600067138672,138.9499969482422,7133300,JNJ
2018-09-27,111.5867919921875,138.22000122070312,139.5800018310547,137.57000732421875,138.4499969482422,6450500,JNJ
2018-09-28,111.54641723632812,138.1699981689453,138.55999755859375,137.41000366210938,138.10000610351562,6638500,JNJ
2018-10-01,112.7735595703125,139.69000244140625,139.85000610351562,138.0,138.25999450683594,4871800,JNJ
2018-10-02,113.41133880615234,140.47999572753906,140.72999572753906,139.64999389648438,139.7899932861328,6439100,JNJ
2018-10-03,112.24069213867188,139.02999877929688,141.27000427246094,138.8800048828125,140.5399932861328,5411800,JNJ
2018-10-04,112.49905395507812,139.35000610351562,139.52999877929688,137.32000732421875,138.5500030517578,4738700,JNJ
2018-10-05,112.2972183227539,139.10000610351562,140.25,138.55999755859375,139.8000030517578,4309300,JNJ
2018-10-08,112.53134155273438,139.38999938964844,139.67999267578125,138.6199951171875,138.89999389648438,5174100,JNJ
2018-10-09,112.3779525756836,139.1999969482422,139.6199951171875,137.80999755859375,138.74000549316406,4475300,JNJ
2018-10-10,111.19117736816406,137.72999572753906,140.4600067138672,137.72999572753906,139.35000610351562,7265600,JNJ
2018-10-11,108.05074310302734,133.83999633789062,138.66000366210938,132.8800048828125,137.91000366210938,11603200,JNJ
2018-10-12,108.074951171875,133.8699951171875,134.41000366210938,132.22999572753906,134.39999389648438,6998000,JNJ
2018-10-15,108.1395492553711,133.9499969482422,135.3000030517578,133.50999450683594,133.8800048828125,6398700,JNJ
2018-10-16,110.2466278076172,136.55999755859375,137.99000549316406,134.75,134.75,9592800,JNJ
2018-10-17,112.58788299560548,139.4600067138672,140.0,136.2100067138672,136.22999572753906,8261100,JNJ
2018-10-18,112.62012481689452,139.5,139.80999755859375,137.7100067138672,139.1999969482422,7583900,JNJ
2018-10-19,112.25684356689452,139.0500030517578,140.0,137.91000366210938,138.33999633789062,5924800,JNJ
2018-10-22,111.95816040039062,138.67999267578125,139.25999450683594,138.13999938964844,138.61000061035156,4864300,JNJ
2018-10-23,112.15994262695312,138.92999267578125,139.49000549316406,137.4499969482422,137.7899932861328,8282700,JNJ
2018-10-24,110.98126983642578,137.47000122070312,140.11000061035156,137.1699981689453,138.52000427246094,8279200,JNJ
2018-10-25,111.78860473632812,138.47000122070312,139.08999633789062,135.0500030517578,137.4600067138672,9720700,JNJ
2018-10-26,110.57762145996094,136.97000122070312,139.3000030517578,135.3300018310547,137.94000244140625,11371400,JNJ
2018-10-29,111.04590606689452,137.5500030517578,139.10000610351562,136.22000122070312,136.99000549316406,6783000,JNJ
2018-10-30,113.6292724609375,140.75,141.10000610351562,137.0,137.92999267578125,9646200,JNJ
2018-10-31,113.01570892333984,139.99000549316406,141.42999267578125,139.61000061035156,141.0,9968900,JNJ
2018-11-01,113.68580627441406,140.82000732421875,141.5800018310547,139.85000610351562,140.07000732421875,6913500,JNJ
2018-11-02,113.57275390625,140.67999267578125,142.0,139.66000366210938,141.97000122070312,7673200,JNJ
2018-11-05,114.79988861083984,142.1999969482422,142.74000549316406,139.0,141.0,5601400,JNJ
2018-11-06,115.09862518310548,142.57000732421875,142.8300018310547,141.05999755859375,141.52999877929688,5798900,JNJ
2018-11-07,116.85853576660156,144.75,144.8699951171875,142.97000122070312,143.10000610351562,7173600,JNJ
2018-11-08,117.30257415771484,145.3000030517578,145.7899932861328,144.0,144.30999755859375,5497100,JNJ
2018-11-09,117.3348388671875,145.33999633789062,145.74000549316406,144.3800048828125,145.0399932861328,5343100,JNJ
2018-11-12,117.56087493896484,145.6199951171875,146.24000549316406,144.72999572753906,144.99000549316406,7013600,JNJ
2018-11-13,116.8020248413086,144.67999267578125,146.75,143.4199981689453,146.19000244140625,7432300,JNJ
2018-11-14,116.4548568725586,144.25,145.30999755859375,143.55999755859375,145.02000427246094,6433100,JNJ
2018-11-15,116.65670013427734,144.5,144.50999450683594,142.47999572753906,143.41000366210938,6657900,JNJ
2018-11-16,117.85958862304688,145.99000549316406,146.74000549316406,144.5500030517578,144.7100067138672,8494300,JNJ
2018-11-19,119.2642822265625,147.72999572753906,148.44000244140625,146.3699951171875,146.42999267578125,8714600,JNJ
2018-11-20,118.23096466064452,146.4499969482422,148.75,146.35000610351562,147.5,8937700,JNJ
2018-11-21,114.6303482055664,141.99000549316406,146.22999572753906,140.77999877929688,146.22999572753906,10275400,JNJ
2018-11-23,114.8240966796875,142.22999572753906,142.72999572753906,141.60000610351562,141.85000610351562,3404900,JNJ
2018-11-26,114.85660552978516,141.3699951171875,142.0500030517578,140.72000122070312,142.0,7590900,JNJ
2018-11-27,116.35967254638672,143.22000122070312,143.35000610351562,139.66000366210938,140.57000732421875,5962100,JNJ
2018-11-28,118.97576141357422,146.44000244140625,146.55999755859375,143.36000061035156,143.8300018310547,8411400,JNJ
2018-11-29,118.49640655517578,145.85000610351562,147.1999969482422,144.83999633789062,145.6199951171875,6900000,JNJ
2018-11-30,119.34944152832033,146.89999389648438,147.0,145.10000610351562,145.33999633789062,12517600,JNJ
2018-12-03,118.78890228271484,146.2100067138672,146.6300048828125,144.94000244140625,145.57000732421875,8827200,JNJ
2018-12-04,118.64260864257812,146.02999877929688,148.99000549316406,145.82000732421875,146.32000732421875,9803500,JNJ
2018-12-06,118.54515075683594,145.91000366210938,146.4499969482422,142.7899932861328,144.5,11572500,JNJ
2018-12-07,118.15514373779295,145.42999267578125,147.33999633789062,144.1199951171875,145.49000549316406,9444500,JNJ
2018-12-10,118.0170440673828,145.25999450683594,145.8800048828125,142.3800048828125,145.38999938964844,6848100,JNJ
2018-12-11,119.02452087402344,146.5,148.2100067138672,145.7899932861328,146.2899932861328,9857400,JNJ
2018-12-12,119.5119857788086,147.10000610351562,148.49000549316406,147.0,147.0,8869200,JNJ
2018-12-13,120.11314392089844,147.83999633789062,148.58999633789062,146.8000030517578,146.9600067138672,6008300,JNJ
2018-12-14,108.05635833740234,133.0,145.3800048828125,130.1999969482422,144.33999633789062,58140200,JNJ
2018-12-17,104.92030334472656,129.13999938964844,131.64999389648438,126.83000183105467,128.32000732421875,36933100,JNJ
2018-12-18,105.96024322509766,130.4199981689453,132.8000030517578,129.1999969482422,132.0500030517578,24640100,JNJ
2018-12-19,103.6772232055664,127.61000061035156,131.35000610351562,127.08999633789062,129.8699951171875,21232100,JNJ
2018-12-20,104.21345520019533,128.27000427246094,129.75,126.76000213623048,127.72000122070312,16609600,JNJ
2018-12-21,104.06723022460938,128.08999633789062,130.60000610351562,127.12000274658205,127.8000030517578,19732900,JNJ
2018-12-24,99.80181884765624,122.83999633789062,128.0,121.0,127.3000030517578,7531900,JNJ
2018-12-26,102.94601440429688,126.70999908447266,126.76000213623048,122.01000213623048,123.41999816894533,9253000,JNJ
2018-12-27,103.5147476196289,127.41000366210938,127.41000366210938,123.06999969482422,125.87000274658205,9918700,JNJ
2018-12-28,103.40101623535156,127.2699966430664,128.75,126.75,127.91000366210938,6537200,JNJ
2018-12-31,104.8471908569336,129.0500030517578,129.5500030517578,127.41999816894533,128.17999267578125,7409900,JNJ
2019-01-02,103.7909927368164,127.75,128.3800048828125,126.27999877929688,128.1300048828125,7631700,JNJ
2019-01-03,102.1417007446289,125.72000122070312,128.27000427246094,125.36000061035156,128.13999938964844,8654500,JNJ
2019-01-04,103.85596466064452,127.83000183105467,128.64999389648438,126.7300033569336,127.12000274658205,8831700,JNJ
2019-01-07,103.18975067138672,127.01000213623048,128.35000610351562,126.8000030517578,127.62999725341795,8404700,JNJ
2019-01-08,105.58650207519533,129.9600067138672,130.5,127.7300033569336,128.17999267578125,9351600,JNJ
2019-01-09,104.74966430664062,128.92999267578125,130.24000549316406,128.3300018310547,129.8300018310547,7403500,JNJ
2019-01-10,105.38339233398438,129.7100067138672,129.88999938964844,127.69000244140624,127.69000244140624,6224400,JNJ
2019-01-11,105.4158935546875,129.75,129.83999633789062,128.30999755859375,129.0,5300400,JNJ
2019-01-14,104.22157287597656,128.27999877929688,128.9600067138672,127.58999633789062,128.74000549316406,7374400,JNJ
2019-01-15,105.0990219116211,129.36000061035156,129.49000549316406,127.6500015258789,128.52000427246094,5194400,JNJ
2019-01-16,104.02657318115234,128.0399932861328,129.41000366210938,127.9000015258789,129.41000366210938,6264200,JNJ
2019-01-17,104.8796615600586,129.08999633789062,129.52000427246094,127.45999908447266,127.70999908447266,7632000,JNJ
2019-01-18,106.17961120605467,130.69000244140625,131.17999267578125,129.4499969482422,129.89999389648438,10593000,JNJ
2019-01-22,104.64405822753906,128.8000030517578,129.5,127.01000213623048,128.1999969482422,10568100,JNJ
2019-01-23,104.64405822753906,128.8000030517578,129.3000030517578,127.93000030517578,128.5,9267800,JNJ
2019-01-24,103.20601654052734,127.02999877929688,128.6999969482422,125.0,128.49000549316406,9917000,JNJ
2019-01-25,104.18096923828124,128.22999572753906,128.4499969482422,127.02999877929688,128.1300048828125,7585100,JNJ
2019-01-28,104.79843139648438,128.99000549316406,129.14999389648438,127.29000091552734,127.80999755859376,6927700,JNJ
2019-01-29,105.8871078491211,130.3300018310547,130.47000122070312,128.5,128.9499969482422,6669300,JNJ
2019-01-30,106.95142364501952,131.63999938964844,132.19000244140625,130.3000030517578,130.3699951171875,7299300,JNJ
2019-01-31,108.12136840820312,133.0800018310547,135.19000244140625,130.8699951171875,131.6300048828125,17298100,JNJ
2019-02-01,109.03131866455078,134.1999969482422,134.69000244140625,133.47000122070312,134.02000427246094,9575200,JNJ
2019-02-04,107.95887756347656,132.8800048828125,134.14999389648438,132.2100067138672,133.9600067138672,7759000,JNJ
2019-02-05,107.95887756347656,132.8800048828125,133.8800048828125,132.75,133.52000427246094,6449800,JNJ
2019-02-06,108.05635833740234,133.0,133.57000732421875,132.3000030517578,133.0800018310547,5066100,JNJ
2019-02-07,107.28451538085938,132.0500030517578,132.63999938964844,131.52999877929688,132.4499969482422,6085300,JNJ
2019-02-08,107.5688934326172,132.39999389648438,132.4600067138672,131.5399932861328,131.9499969482422,4436700,JNJ
2019-02-11,107.24390411376952,132.0,132.6699981689453,131.25999450683594,132.30999755859375,4962200,JNJ
2019-02-12,108.99880981445312,134.16000366210938,134.3000030517578,132.0800018310547,132.0800018310547,6262300,JNJ
2019-02-13,109.23443603515624,134.4499969482422,134.97999572753906,133.2100067138672,134.07000732421875,7902200,JNJ
2019-02-14,109.12068176269533,134.30999755859375,134.82000732421875,133.35000610351562,134.3000030517578,3910400,JNJ
2019-02-15,110.80248260498048,136.3800048828125,136.41000366210938,135.00999450683594,135.19000244140625,6665000,JNJ
2019-02-19,110.24185943603516,135.69000244140625,136.3800048828125,135.6300048828125,136.13999938964844,5935500,JNJ
2019-02-20,110.7780532836914,136.35000610351562,136.72999572753906,135.72999572753906,135.97000122070312,6089800,JNJ
2019-02-21,110.02249908447266,135.4199981689453,135.7899932861328,134.27000427246094,134.97999572753906,6665500,JNJ
2019-02-22,110.981201171875,136.60000610351562,136.63999938964844,134.82000732421875,135.2899932861328,5223900,JNJ
2019-02-25,111.39012908935548,136.1999969482422,137.49000549316406,135.86000061035156,136.35000610351562,6846600,JNJ
2019-02-26,111.31651306152344,136.11000061035156,136.9600067138672,136.0500030517578,136.44000244140625,5106900,JNJ
2019-02-27,111.12023162841795,135.8699951171875,136.25,135.38999938964844,135.52000427246094,4378100,JNJ
2019-02-28,111.74999237060548,136.63999938964844,137.9499969482422,135.69000244140625,135.9499969482422,10133200,JNJ
2019-03-01,113.1484832763672,138.35000610351562,138.61000061035156,137.00999450683594,137.22000122070312,5641600,JNJ
2019-03-04,113.2547836303711,138.47999572753906,139.41000366210938,137.50999450683594,138.85000610351562,8377700,JNJ
2019-03-05,113.49197387695312,138.77000427246094,139.13999938964844,138.36000061035156,138.80999755859375,6568900,JNJ
2019-03-06,113.75366973876952,139.08999633789062,139.64999389648438,138.60000610351562,139.47000122070312,6236900,JNJ
2019-03-07,113.05850982666016,138.24000549316406,139.1199951171875,137.6999969482422,138.52999877929688,6100400,JNJ
2019-03-08,112.91130828857422,138.05999755859375,139.3000030517578,136.4199981689453,138.08999633789062,7046700,JNJ
2019-03-11,113.32022094726562,138.55999755859375,139.02999877929688,137.52000427246094,138.11000061035156,6150400,JNJ
2019-03-12,113.82727813720705,139.17999267578125,140.0,138.5,138.64999389648438,5552900,JNJ
2019-03-13,114.01541900634766,139.41000366210938,139.83999633789062,139.02000427246094,139.58999633789062,6446900,JNJ
2019-03-14,112.87860870361328,138.02000427246094,138.8000030517578,137.94000244140625,138.33999633789062,8493600,JNJ
2019-03-15,112.5351104736328,137.60000610351562,138.25999450683594,136.8300018310547,138.0,11922500,JNJ
2019-03-18,112.18340301513672,137.1699981689453,137.77999877929688,136.72000122070312,137.64999389648438,7369600,JNJ
2019-03-19,113.22209167480467,138.44000244140625,138.82000732421875,137.47000122070312,137.61000061035156,5882500,JNJ
2019-03-20,112.28155517578124,137.2899932861328,138.50999450683594,136.64999389648438,138.3300018310547,5475700,JNJ
2019-03-21,112.94402313232422,138.10000610351562,138.77999877929688,136.9499969482422,137.0,5765100,JNJ
2019-03-22,111.97079467773438,136.91000366210938,138.38999938964844,136.86000061035156,137.75,6528800,JNJ
2019-03-25,111.72540283203124,136.61000061035156,137.00999450683594,135.74000549316406,136.91000366210938,4500300,JNJ
2019-03-26,113.32843017578124,138.57000732421875,139.27000427246094,136.92999267578125,136.92999267578125,4758600,JNJ
2019-03-27,113.43470764160156,138.6999969482422,139.47999572753906,138.07000732421875,138.58999633789062,6764900,JNJ
2019-03-28,113.5819320678711,138.8800048828125,139.4600067138672,138.7100067138672,139.05999755859375,4602100,JNJ
2019-03-29,114.32618713378906,139.7899932861328,139.8800048828125,138.8800048828125,139.27999877929688,7168400,JNJ
2019-04-01,113.66374206542967,138.97999572753906,140.2899932861328,138.74000549316406,139.99000549316406,5885200,JNJ
2019-04-02,112.62508392333984,137.7100067138672,139.00999450683594,136.91000366210938,139.00999450683594,5517800,JNJ
2019-04-03,112.18340301513672,137.1699981689453,138.24000549316406,136.8699951171875,138.1999969482422,5947000,JNJ
2019-04-04,110.87489318847656,135.57000732421875,137.00999450683594,135.1300048828125,136.8699951171875,5844600,JNJ
2019-04-05,111.37374114990234,136.17999267578125,136.5800018310547,135.6999969482422,136.0399932861328,4759700,JNJ
2019-04-08,111.34105682373048,136.13999938964844,136.50999450683594,135.6999969482422,136.0500030517578,4329600,JNJ
2019-04-09,110.87489318847656,135.57000732421875,136.25999450683594,134.55999755859375,136.0,5210300,JNJ
2019-04-10,110.88306427001952,135.5800018310547,136.1300048828125,135.3300018310547,135.88999938964844,4194100,JNJ
2019-04-11,110.58045959472656,135.2100067138672,136.17999267578125,134.4199981689453,135.9600067138672,4485200,JNJ
2019-04-12,111.2101821899414,135.97999572753906,136.35000610351562,134.75,135.22000122070312,5756800,JNJ
2019-04-15,111.65184020996094,136.52000427246094,136.7899932861328,135.8000030517578,136.0,5380900,JNJ
2019-04-16,112.87860870361328,138.02000427246094,140.6999969482422,137.55999755859375,138.32000732421875,10745700,JNJ
2019-04-17,113.28753662109376,138.52000427246094,140.14999389648438,137.6699981689453,139.0,9543700,JNJ
2019-04-18,112.46964263916016,137.52000427246094,140.24000549316406,135.75,139.35000610351562,10485300,JNJ
2019-04-22,112.72321319580078,137.8300018310547,138.49000549316406,136.4600067138672,136.97999572753906,4666500,JNJ
2019-04-23,114.41610717773438,139.89999389648438,140.85000610351562,137.25,137.4199981689453,5790500,JNJ
2019-04-24,113.84363555908205,139.1999969482422,140.13999938964844,138.86000061035156,139.64999389648438,5676300,JNJ
2019-04-25,114.21168518066406,139.64999389648438,139.77000427246094,137.9600067138672,138.52000427246094,5218100,JNJ
2019-04-26,114.81686401367188,140.38999938964844,140.52000427246094,139.30999755859375,139.8800048828125,4613600,JNJ
2019-04-29,114.36707305908205,139.83999633789062,140.42999267578125,139.5800018310547,140.35000610351562,4275200,JNJ
2019-04-30,115.47933959960938,141.1999969482422,141.4499969482422,138.9600067138672,140.19000244140625,6003700,JNJ
2019-05-01,116.09270477294922,141.9499969482422,142.35000610351562,139.75,140.9499969482422,6656300,JNJ
2019-05-02,115.54476165771484,141.27999877929688,142.14999389648438,140.1199951171875,141.91000366210938,8835600,JNJ
2019-05-03,116.14175415039062,142.00999450683594,142.08999633789062,141.0800018310547,141.2899932861328,5281600,JNJ
2019-05-06,116.20721435546876,142.08999633789062,142.24000549316406,139.92999267578125,140.25,5818900,JNJ
2019-05-07,114.47337341308594,139.97000122070312,141.3800048828125,139.05999755859375,140.82000732421875,6606700,JNJ
2019-05-08,114.32618713378906,139.7899932861328,140.9199981689453,139.6999969482422,140.1999969482422,4667300,JNJ
2019-05-09,113.45925903320312,138.72999572753906,139.32000732421875,137.63999938964844,138.9499969482422,5604200,JNJ
2019-05-10,113.72096252441406,139.0500030517578,139.25,136.41000366210938,138.42999267578125,4771600,JNJ
2019-05-13,112.2079620361328,137.1999969482422,138.05999755859375,136.52999877929688,137.85000610351562,5560000,JNJ
2019-05-14,111.8971710205078,136.82000732421875,137.83999633789062,136.72999572753906,137.0399932861328,7179400,JNJ
2019-05-15,111.97079467773438,136.91000366210938,137.49000549316406,135.3300018310547,136.89999389648438,6429400,JNJ
2019-05-16,113.03401184082033,138.2100067138672,139.19000244140625,136.97000122070312,137.38999938964844,6857200,JNJ
2019-05-17,113.36111450195312,138.61000061035156,139.02999877929688,136.86000061035156,137.0,6915300,JNJ
2019-05-20,113.2057113647461,138.4199981689453,138.9600067138672,137.67999267578125,138.61000061035156,4771100,JNJ
2019-05-21,112.96035766601562,138.1199951171875,139.57000732421875,138.0800018310547,139.1199951171875,4859000,JNJ
2019-05-22,113.4837875366211,138.75999450683594,138.9499969482422,137.49000549316406,138.35000610351562,5456800,JNJ
2019-05-23,114.32618713378906,139.7899932861328,139.85000610351562,137.6699981689453,138.5,6951800,JNJ
2019-05-24,114.33440399169922,138.85000610351562,139.5,138.55999755859375,139.5,5473300,JNJ
2019-05-28,112.86868286132812,137.07000732421875,140.49000549316406,137.0500030517578,139.0,11919600,JNJ
2019-05-29,108.14214324951172,131.3300018310547,135.88999938964844,128.52000427246094,135.88999938964844,23247400,JNJ
2019-05-30,108.784423828125,132.11000061035156,132.82000732421875,131.1699981689453,131.44000244140625,7360600,JNJ
2019-05-31,107.99391174316406,131.14999389648438,132.0,129.61000061035156,131.52000427246094,7811000,JNJ
2019-06-03,108.23273468017578,131.44000244140625,132.39999389648438,131.0399932861328,131.5,8434600,JNJ
2019-06-04,110.11837768554688,133.72999572753906,134.3000030517578,132.5800018310547,132.60000610351562,6648900,JNJ
2019-06-05,110.65363311767578,134.3800048828125,135.1300048828125,133.86000061035156,134.6999969482422,6860600,JNJ
2019-06-06,112.54754638671876,136.67999267578125,137.66000366210938,134.58999633789062,134.89999389648438,9115800,JNJ
2019-06-07,114.08738708496094,138.5500030517578,139.58999633789062,137.13999938964844,137.58999633789062,6533900,JNJ
2019-06-10,114.4743881225586,139.02000427246094,139.14999389648438,137.60000610351562,138.60000610351562,4994700,JNJ
2019-06-11,115.10018920898438,139.77999877929688,140.66000366210938,139.5,139.67999267578125,8230500,JNJ
2019-06-12,116.66474151611328,141.67999267578125,142.91000366210938,140.3000030517578,140.3000030517578,9216500,JNJ
2019-06-13,115.86600494384766,140.7100067138672,141.9499969482422,140.2100067138672,141.72000122070312,7500800,JNJ
2019-06-14,115.35547637939452,140.08999633789062,141.49000549316406,140.0399932861328,141.22999572753906,6548100,JNJ
2019-06-17,114.82022094726562,139.44000244140625,140.24000549316406,139.2100067138672,140.0,5562800,JNJ
2019-06-18,115.47074127197266,140.22999572753906,140.92999267578125,139.7899932861328,140.55999755859375,7122700,JNJ
2019-06-19,115.65192413330078,140.4499969482422,140.97000122070312,139.91000366210938,140.00999450683594,6393400,JNJ
2019-06-20,117.10115814208984,142.2100067138672,142.39999389648438,141.0,141.25,7335800,JNJ
2019-06-21,117.00232696533205,142.08999633789062,142.42999267578125,141.00999450683594,141.4600067138672,11272200,JNJ
2019-06-24,117.80105590820312,143.05999755859375,143.6999969482422,142.08999633789062,142.4199981689453,5894700,JNJ
2019-06-25,118.77274322509766,144.24000549316406,144.97999572753906,143.19000244140625,143.27000427246094,7517000,JNJ
2019-06-26,116.8047332763672,141.85000610351562,143.85000610351562,140.75999450683594,143.85000610351562,7674100,JNJ
2019-06-27,115.8495101928711,140.69000244140625,142.5,140.60000610351562,142.22999572753906,5233500,JNJ
2019-06-28,114.68846893310548,139.27999877929688,141.10000610351562,138.50999450683594,140.74000549316406,12792400,JNJ
2019-07-01,114.75435638427734,139.36000061035156,140.25999450683594,138.72000122070312,140.1999969482422,5872300,JNJ
2019-07-02,115.3060531616211,140.02999877929688,140.02999877929688,138.69000244140625,139.22000122070312,4501200,JNJ
2019-07-03,117.04351806640624,142.13999938964844,142.17999267578125,140.7899932861328,141.0,3436300,JNJ
2019-07-05,115.75072479248048,140.57000732421875,141.86000061035156,140.3699951171875,141.74000549316406,4652400,JNJ
2019-07-08,116.08008575439452,140.97000122070312,141.0800018310547,139.63999938964844,140.1199951171875,4078100,JNJ
2019-07-09,116.4424057006836,141.41000366210938,142.47000122070312,140.91000366210938,141.4600067138672,4217400,JNJ
2019-07-10,116.27772521972656,141.2100067138672,141.99000549316406,140.6699981689453,141.77999877929688,4874400,JNJ
2019-07-11,115.37194061279295,140.11000061035156,141.2100067138672,139.02000427246094,140.94000244140625,5817400,JNJ
2019-07-12,110.58776092529295,134.3000030517578,140.1199951171875,132.32000732421875,140.1199951171875,17780100,JNJ
2019-07-15,110.92535400390624,134.7100067138672,136.36000061035156,134.4499969482422,135.38999938964844,10038200,JNJ
2019-07-16,109.1055908203125,132.5,133.8300018310547,131.75,132.92999267578125,10214500,JNJ
2019-07-17,108.5785675048828,131.86000061035156,133.5800018310547,131.41000366210938,132.49000549316406,8862100,JNJ
2019-07-18,108.75149536132812,132.07000732421875,132.50999450683594,131.1699981689453,132.1300048828125,6203100,JNJ
2019-07-19,107.30223083496094,130.30999755859375,132.38999938964844,130.19000244140625,132.25,8340200,JNJ
2019-07-22,105.9271011352539,128.63999938964844,130.14999389648438,127.83999633789062,130.0,12624800,JNJ
2019-07-23,106.091796875,128.83999633789062,129.4499969482422,128.16000366210938,128.61000061035156,5803600,JNJ
2019-07-24,106.86582946777344,129.77999877929688,129.7899932861328,128.57000732421875,128.8800048828125,6838600,JNJ
2019-07-25,107.96922302246094,131.1199951171875,131.52999877929688,129.6699981689453,130.05999755859375,8897800,JNJ
2019-07-26,107.6480941772461,130.72999572753906,131.3000030517578,130.49000549316406,131.3000030517578,4894600,JNJ
2019-07-29,109.53375244140624,133.02000427246094,133.30999755859375,130.2100067138672,131.0,7832000,JNJ
2019-07-30,108.7597198486328,132.0800018310547,132.49000549316406,131.27000427246094,132.47000122070312,5509600,JNJ
2019-07-31,107.22813415527344,130.22000122070312,132.0,130.17999267578125,131.63999938964844,8559200,JNJ
2019-08-01,107.28577423095705,130.2899932861328,130.74000549316406,129.02000427246094,130.25999450683594,7870700,JNJ
2019-08-02,107.92807006835938,131.07000732421875,131.47000122070312,129.77000427246094,130.86000061035156,6574900,JNJ
2019-08-05,107.17872619628906,130.16000366210938,131.4600067138672,129.00999450683594,130.91000366210938,9480000,JNJ
2019-08-06,107.68102264404295,130.77000427246094,131.22000122070312,129.58999633789062,130.33999633789062,7880600,JNJ
2019-08-07,107.21990203857422,130.2100067138672,130.91000366210938,128.19000244140625,129.36000061035156,6771700,JNJ
2019-08-08,108.43036651611328,131.67999267578125,131.9499969482422,130.22999572753906,130.97999572753906,5260500,JNJ
2019-08-09,108.72679138183594,132.0399932861328,132.75999450683594,131.22999572753906,131.8000030517578,4677300,JNJ
2019-08-12,108.63621520996094,131.92999267578125,132.6999969482422,131.2899932861328,131.5,6852100,JNJ
2019-08-13,109.86312866210938,133.4199981689453,134.10000610351562,132.0,132.3000030517578,5013200,JNJ
2019-08-14,107.26104736328124,130.25999450683594,132.5399932861328,130.1300048828125,132.52999877929688,7736200,JNJ
2019-08-15,107.49163055419922,130.5399932861328,131.07000732421875,129.25,130.1699981689453,7251200,JNJ
2019-08-16,108.16686248779295,131.36000061035156,131.6699981689453,130.60000610351562,131.47000122070312,5858900,JNJ
2019-08-19,108.89971923828124,132.25,132.57000732421875,131.82000732421875,132.5,4958000,JNJ
2019-08-20,107.54104614257812,130.60000610351562,132.66000366210938,130.4600067138672,131.9600067138672,7302000,JNJ
2019-08-21,108.3068389892578,131.52999877929688,132.41000366210938,130.85000610351562,131.6999969482422,6912800,JNJ
2019-08-22,108.09274291992188,131.27000427246094,132.1300048828125,130.8000030517578,131.60000610351562,7213500,JNJ
2019-08-23,105.17776489257812,127.7300033569336,131.25999450683594,127.12999725341795,131.07000732421875,15714000,JNJ
2019-08-26,106.02398681640624,127.8000030517578,128.0800018310547,126.62999725341795,127.41999816894533,8889500,JNJ
2019-08-27,107.55045318603516,129.63999938964844,132.39999389648438,129.10000610351562,129.8800048828125,20183800,JNJ
2019-08-28,106.75401306152344,128.67999267578125,128.8699951171875,127.01000213623048,127.86000061035156,9878800,JNJ
2019-08-29,106.3890151977539,128.24000549316406,129.1999969482422,126.83000183105467,128.83999633789062,6749900,JNJ
2019-08-30,106.48855590820312,128.36000061035156,129.10000610351562,127.62000274658205,128.27000427246094,7371100,JNJ
2019-09-03,106.8038101196289,128.74000549316406,128.97999572753906,127.51000213623048,127.98999786376952,5710200,JNJ
2019-09-04,106.90335083007812,128.86000061035156,129.58999633789062,128.0800018310547,129.49000549316406,4807200,JNJ
2019-09-05,106.67108917236328,128.5800018310547,129.89999389648438,128.30999755859375,129.89999389648438,4754100,JNJ
2019-09-06,106.3641128540039,128.2100067138672,129.22999572753906,128.07000732421875,128.8800048828125,6758300,JNJ
2019-09-09,105.3188018798828,126.9499969482422,128.16000366210938,126.58999633789062,128.0,7684700,JNJ
2019-09-10,107.4758071899414,129.5500030517578,129.5500030517578,126.33999633789062,127.33999633789062,8239500,JNJ
2019-09-11,108.81976318359376,131.1699981689453,131.27999877929688,129.0800018310547,129.86000061035156,6203600,JNJ
2019-09-12,108.20584106445312,130.42999267578125,131.77000427246094,130.05999755859375,131.36000061035156,5250000,JNJ
2019-09-13,108.49620819091795,130.77999877929688,131.57000732421875,129.9600067138672,131.3300018310547,5369800,JNJ
2019-09-16,107.46749877929688,129.5399932861328,130.75,129.3300018310547,130.11000061035156,5101700,JNJ
2019-09-17,107.57530975341795,129.6699981689453,130.5,129.11000061035156,129.60000610351562,4976400,JNJ
2019-09-18,108.18924713134766,130.41000366210938,130.55999755859375,128.77999877929688,129.89999389648438,4373600,JNJ
2019-09-19,107.94035339355467,130.11000061035156,131.19000244140625,129.36000061035156,129.6300048828125,4730100,JNJ
2019-09-20,109.21794891357422,131.64999389648438,132.0,130.2899932861328,131.0,12053100,JNJ
2019-09-23,109.29264831542967,131.74000549316406,132.0500030517578,130.49000549316406,131.02000427246094,5183700,JNJ
2019-09-24,109.1349868774414,131.5500030517578,132.77999877929688,131.33999633789062,132.10000610351562,7102600,JNJ
2019-09-25,108.6704330444336,130.99000549316406,131.57000732421875,130.22999572753906,131.5,4522900,JNJ
2019-09-26,106.89505767822266,128.85000610351562,131.30999755859375,128.02999877929688,131.08999633789062,7545800,JNJ
2019-09-27,106.68768310546876,128.60000610351562,129.39999389648438,126.6999969482422,128.61000061035156,6006500,JNJ
2019-09-30,107.3347625732422,129.3800048828125,130.27999877929688,129.0,129.07000732421875,6552100,JNJ
2019-10-01,107.84082794189452,129.99000549316406,130.8000030517578,129.77000427246094,130.02000427246094,7673000,JNJ
2019-10-02,109.50833892822266,132.0,134.6999969482422,131.22000122070312,132.75999450683594,12051800,JNJ
2019-10-03,108.83635711669922,131.19000244140625,132.3699951171875,130.00999450683594,131.63999938964844,6997600,JNJ
2019-10-04,110.88548278808594,133.66000366210938,133.72000122070312,131.25,131.33999633789062,7233300,JNJ
2019-10-07,110.47069549560548,133.16000366210938,133.82000732421875,132.13999938964844,133.08999633789062,5427200,JNJ
2019-10-08,109.37557220458984,131.83999633789062,133.25999450683594,131.49000549316406,132.4499969482422,7870400,JNJ
2019-10-09,107.20201110839844,129.22000122070312,131.25,128.52000427246094,131.13999938964844,7787700,JNJ
2019-10-10,107.06929779052734,129.05999755859375,130.1199951171875,128.6300048828125,128.9499969482422,5119700,JNJ
2019-10-11,108.95247650146484,131.3300018310547,132.6199951171875,130.82000732421875,131.13999938964844,7161400,JNJ
2019-10-14,108.4464340209961,130.72000122070312,131.36000061035156,130.4199981689453,131.36000061035156,5700000,JNJ
2019-10-15,110.2052001953125,132.83999633789062,134.25,132.10000610351562,133.0,10008800,JNJ
2019-10-16,112.13819885253906,135.1699981689453,136.58999633789062,133.8000030517578,134.89999389648438,12434200,JNJ
2019-10-17,112.96778106689452,136.1699981689453,137.49000549316406,135.64999389648438,135.9600067138672,8434000,JNJ
2019-10-18,105.94098663330078,127.6999969482422,134.38999938964844,127.6999969482422,133.30999755859375,25868700,JNJ
2019-10-21,106.20646667480467,128.02000427246094,129.6699981689453,127.05999755859376,128.6699981689453,13823600,JNJ
2019-10-22,107.18541717529295,129.1999969482422,130.5399932861328,128.08999633789062,128.75999450683594,7613700,JNJ
2019-10-23,107.76614379882812,129.89999389648438,130.47999572753906,129.07000732421875,129.66000366210938,6693400,JNJ
2019-10-24,105.77507781982422,127.5,130.5800018310547,126.0999984741211,130.4199981689453,12111600,JNJ
2019-10-25,106.48025512695312,128.35000610351562,129.10000610351562,127.30999755859376,127.83000183105467,6947300,JNJ
2019-10-28,107.1688232421875,129.17999267578125,130.0,128.50999450683594,128.6199951171875,7876300,JNJ
2019-10-29,107.11903381347656,129.1199951171875,129.97000122070312,128.55999755859375,129.6999969482422,4506300,JNJ
2019-10-30,110.2052001953125,132.83999633789062,133.52999877929688,131.72999572753906,133.3000030517578,9627600,JNJ
2019-10-31,109.54153442382812,132.0399932861328,132.83999633789062,130.88999938964844,132.3800048828125,7686700,JNJ
2019-11-01,108.84464263916016,131.1999969482422,133.0,131.13999938964844,132.0500030517578,5541800,JNJ
2019-11-04,108.0399169921875,130.22999572753906,131.9499969482422,130.08999633789062,131.8000030517578,6140300,JNJ
2019-11-05,108.19754028320312,130.4199981689453,131.47000122070312,129.67999267578125,130.52999877929688,6257300,JNJ
2019-11-06,108.64556121826172,130.9600067138672,131.47999572753906,129.6999969482422,130.4199981689453,5450000,JNJ
2019-11-07,109.03546142578124,131.42999267578125,132.3800048828125,131.00999450683594,131.72999572753906,5873700,JNJ
2019-11-08,110.33795928955078,133.0,133.0399932861328,130.97000122070312,131.3000030517578,5003000,JNJ
2019-11-11,109.49173736572266,131.97999572753906,132.52000427246094,131.3300018310547,132.27000427246094,4371400,JNJ
2019-11-12,108.96910858154295,131.35000610351562,132.08999633789062,131.02000427246094,132.0,5228700,JNJ
2019-11-13,108.90271759033205,131.27000427246094,131.49000549316406,130.72000122070312,131.0399932861328,5885400,JNJ
2019-11-14,108.64556121826172,130.9600067138672,131.36000061035156,130.13999938964844,131.02999877929688,4217500,JNJ
2019-11-15,111.9473876953125,134.94000244140625,134.97000122070312,130.77999877929688,131.25,10495100,JNJ
2019-11-18,111.85614013671876,134.8300018310547,135.69000244140625,132.66000366210938,134.22000122070312,9291800,JNJ
2019-11-19,111.8478546142578,134.82000732421875,135.19000244140625,134.2100067138672,135.0,5192200,JNJ
2019-11-20,112.77698516845705,135.94000244140625,136.33999633789062,134.07000732421875,135.11000061035156,7594400,JNJ
2019-11-21,113.19178771972656,136.44000244140625,136.85000610351562,135.0,135.94000244140625,6424900,JNJ
2019-11-22,114.54407501220705,138.07000732421875,138.6300048828125,136.5,136.64999389648438,9235800,JNJ
2019-11-25,114.59416961669922,137.17999267578125,137.64999389648438,136.24000549316406,137.05999755859375,6111900,JNJ
2019-11-26,114.58584594726562,137.1699981689453,137.33999633789062,135.14999389648438,136.47000122070312,10636500,JNJ
2019-11-27,115.07032775878906,137.75,138.25,136.89999389648438,137.16000366210938,5523000,JNJ
2019-11-29,114.85313415527344,137.49000549316406,138.27000427246094,136.94000244140625,137.60000610351562,3278900,JNJ
2019-12-02,114.74454498291016,137.36000061035156,137.85000610351562,136.85000610351562,137.72000122070312,4717100,JNJ
2019-12-03,114.57746124267578,137.16000366210938,137.4499969482422,136.16000366210938,136.91000366210938,5741400,JNJ
2019-12-04,116.43196868896484,139.3800048828125,139.74000549316406,138.0399932861328,138.5,7257300,JNJ
2019-12-05,116.58232879638672,139.55999755859375,139.75,137.9499969482422,139.35000610351562,5472900,JNJ
2019-12-06,117.26732635498048,140.3800048828125,141.5800018310547,139.4600067138672,139.4600067138672,6640400,JNJ
2019-12-09,117.36756134033205,140.5,140.80999755859375,140.05999755859375,140.38999938964844,4241000,JNJ
2019-12-10,116.94154357910156,139.99000549316406,141.0,139.91000366210938,140.8000030517578,5310300,JNJ
2019-12-11,117.76852416992188,140.97999572753906,141.97999572753906,140.6300048828125,140.92999267578125,6631500,JNJ
2019-12-12,118.06925201416016,141.33999633789062,142.05999755859375,140.72999572753906,141.32000732421875,5012400,JNJ
2019-12-13,118.1026840209961,141.3800048828125,141.8000030517578,140.30999755859375,141.10000610351562,4257200,JNJ
2019-12-16,118.44517517089844,141.7899932861328,142.85000610351562,141.49000549316406,141.72999572753906,5353100,JNJ
2019-12-17,119.92374420166016,143.55999755859375,144.0500030517578,142.52000427246094,143.0,10722400,JNJ
2019-12-18,119.61468505859376,143.19000244140625,143.8800048828125,142.74000549316406,143.72000122070312,7849200,JNJ
2019-12-19,121.4190673828125,145.35000610351562,145.8800048828125,143.61000061035156,143.88999938964844,9414700,JNJ
2019-12-20,122.01210021972656,146.05999755859375,147.83999633789062,144.8000030517578,146.8800048828125,14532800,JNJ
2019-12-23,122.32958984375,146.44000244140625,146.75999450683594,145.33999633789062,145.74000549316406,6558700,JNJ
2019-12-24,121.9035186767578,145.92999267578125,146.00999450683594,145.25999450683594,146.0,4238900,JNJ
2019-12-26,121.8200225830078,145.8300018310547,146.17999267578125,145.16000366210938,145.97000122070312,3019300,JNJ
2019-12-27,121.7531967163086,145.75,146.5500030517578,145.5399932861328,146.1999969482422,3432700,JNJ
2019-12-30,121.37726593017578,145.3000030517578,146.1999969482422,145.02999877929688,145.77999877929688,2923300,JNJ
2019-12-31,121.85342407226562,145.8699951171875,146.00999450683594,144.77999877929688,145.10000610351562,4435000,JNJ
2020-01-02,121.93692016601562,145.97000122070312,146.02000427246094,145.0800018310547,145.8699951171875,5777000,JNJ
2020-01-03,120.5251693725586,144.27999877929688,145.3699951171875,143.0,143.5,5752400,JNJ
2020-01-06,120.37483978271484,144.10000610351562,144.1999969482422,142.85000610351562,144.0,7731300,JNJ
2020-01-07,121.10994720458984,144.97999572753906,145.4499969482422,141.3800048828125,144.00999450683594,7382900,JNJ
2020-01-08,121.0932388305664,144.9600067138672,145.97999572753906,143.6999969482422,144.8699951171875,6605800,JNJ
2020-01-09,121.4524383544922,145.38999938964844,146.02999877929688,144.99000549316406,145.75999450683594,6112700,JNJ
2020-01-10,121.17679595947266,145.05999755859375,146.17999267578125,144.89999389648438,145.75,5042600,JNJ
2020-01-13,121.7113800048828,145.6999969482422,145.7899932861328,144.72000122070312,145.47999572753906,4593200,JNJ
2020-01-14,122.39642333984376,146.52000427246094,146.61000061035156,144.72999572753906,145.0500030517578,7037500,JNJ
2020-01-15,122.80575561523438,147.00999450683594,147.39999389648438,146.24000549316406,146.39999389648438,4960300,JNJ
2020-01-16,123.79979705810548,148.1999969482422,148.83999633789062,146.1999969482422,147.4199981689453,6476000,JNJ
2020-01-17,124.610107421875,149.1699981689453,149.41000366210938,147.92999267578125,148.41000366210938,9083600,JNJ
2020-01-21,124.69364166259766,149.27000427246094,150.1699981689453,148.5,148.5800018310547,9543900,JNJ
2020-01-22,123.84159088134766,148.25,149.17999267578125,146.0,146.6999969482422,10305300,JNJ
2020-01-23,124.07549285888672,148.52999877929688,148.77000427246094,146.75999450683594,148.0399932861328,8671900,JNJ
2020-01-24,123.9000244140625,148.32000732421875,148.9499969482422,147.92999267578125,148.5800018310547,9051900,JNJ
2020-01-27,124.25928497314452,148.75,149.4600067138672,147.0,147.52000427246094,7587100,JNJ
2020-01-28,124.88573455810548,149.5,150.57000732421875,148.14999389648438,148.4600067138672,7336600,JNJ
2020-01-29,125.7545166015625,150.5399932861328,151.19000244140625,149.1300048828125,149.4499969482422,6288600,JNJ
2020-01-30,125.60419464111328,150.36000061035156,150.50999450683594,149.0500030517578,150.02999877929688,6470600,JNJ
2020-01-31,124.3594741821289,148.8699951171875,150.0,148.63999938964844,149.75,8651700,JNJ
2020-02-03,125.44544219970705,150.1699981689453,150.49000549316406,149.24000549316406,149.4199981689453,5765200,JNJ
2020-02-04,126.63999938964844,151.60000610351562,152.75,151.1999969482422,151.49000549316406,6541400,JNJ
2020-02-05,128.63653564453125,153.99000549316406,154.02000427246094,151.30999755859375,151.72000122070312,5979900,JNJ
2020-02-06,128.25228881835938,153.52999877929688,154.5,152.74000549316406,154.25,6201200,JNJ
2020-02-07,126.88228607177734,151.88999938964844,153.4600067138672,151.5500030517578,153.33999633789062,5700300,JNJ
2020-02-10,126.85721588134766,151.86000061035156,151.91000366210938,150.88999938964844,151.67999267578125,4835600,JNJ
2020-02-11,126.9657974243164,151.99000549316406,152.3800048828125,151.5399932861328,152.2899932861328,3715300,JNJ
2020-02-12,126.2139663696289,151.08999633789062,152.14999389648438,150.9199981689453,151.8699951171875,5166800,JNJ
2020-02-13,125.37859344482422,150.08999633789062,151.0399932861328,149.8800048828125,150.16000366210938,5480200,JNJ
2020-02-14,125.4120635986328,150.1300048828125,150.63999938964844,149.14999389648438,150.55999755859375,5716300,JNJ
2020-02-18,124.58504486083984,149.13999938964844,150.74000549316406,149.05999755859375,150.47000122070312,7230700,JNJ
2020-02-19,124.41795349121094,148.94000244140625,149.75999450683594,148.5800018310547,149.2100067138672,6115200,JNJ
2020-02-20,123.9417953491211,148.3699951171875,149.3800048828125,147.39999389648438,148.61000061035156,7464700,JNJ
2020-02-21,125.24494934082033,149.92999267578125,150.24000549316406,147.5399932861328,148.08999633789062,7776800,JNJ
2020-02-24,122.6640853881836,145.91000366210938,149.0,145.25,146.5,10588900,JNJ
2020-02-25,121.60479736328124,144.64999389648438,146.75,143.8300018310547,145.99000549316406,10529000,JNJ
2020-02-26,120.78932189941406,143.67999267578125,146.22000122070312,143.58999633789062,145.35000610351562,10093800,JNJ
2020-02-27,116.95582580566406,139.1199951171875,144.77000427246094,138.9499969482422,142.55999755859375,12566700,JNJ
2020-02-28,113.05506896972656,134.47999572753906,137.2899932861328,130.82000732421875,135.36000061035156,19820300,JNJ
2020-03-02,117.7125015258789,140.02000427246094,140.1300048828125,134.00999450683594,134.77999877929688,11508200,JNJ
2020-03-03,113.98822021484376,135.58999633789062,140.99000549316406,133.10000610351562,140.0,13662500,JNJ
2020-03-04,120.6212158203125,143.47999572753906,143.63999938964844,137.13999938964844,137.67999267578125,10560500,JNJ
2020-03-05,119.38541412353516,142.00999450683594,142.67999267578125,139.83999633789062,140.8000030517578,11339200,JNJ
2020-03-06,119.4022216796875,142.02999877929688,143.00999450683594,137.41000366210938,138.47999572753906,12239100,JNJ
2020-03-09,114.70280456542967,136.44000244140625,139.67999267578125,134.89999389648438,136.3300018310547,13848600,JNJ
2020-03-10,119.07433319091795,141.63999938964844,141.9499969482422,134.22999572753906,139.97000122070312,12698100,JNJ
2020-03-11,110.8020248413086,131.8000030517578,138.75,131.5,138.08999633789062,17763400,JNJ
2020-03-12,105.43006896972656,125.41000366210938,133.75999450683594,124.5,127.30999755859376,21539200,JNJ
2020-03-13,112.89533233642578,134.2899932861328,134.9199981689453,124.6500015258789,129.32000732421875,20084200,JNJ
2020-03-16,106.87603759765624,127.12999725341795,133.75999450683594,122.43000030517578,123.56999969482422,18877900,JNJ
2020-03-17,114.8288803100586,136.58999633789062,136.77000427246094,127.80999755859376,128.5500030517578,18911800,JNJ
2020-03-18,113.45860290527344,134.9600067138672,135.6699981689453,128.7100067138672,131.02000427246094,17521100,JNJ
2020-03-19,106.8087921142578,127.0500030517578,134.99000549316406,126.1500015258789,134.99000549316406,18482300,JNJ
2020-03-20,100.78948974609376,119.88999938964844,127.44000244140624,118.12999725341795,126.83000183105467,19785100,JNJ
2020-03-23,93.43350219726562,111.13999938964844,118.55999755859376,109.16000366210938,117.0,20815200,JNJ
2020-03-24,100.19261169433594,119.18000030517578,119.6500015258789,113.86000061035156,118.76000213623048,17604800,JNJ
2020-03-25,100.37757110595705,119.4000015258789,123.95999908447266,116.6999969482422,118.91000366210938,13986100,JNJ
2020-03-26,106.40526580810548,126.56999969482422,127.0999984741211,120.37999725341795,120.56999969482422,15066800,JNJ
2020-03-27,103.53852081298828,123.16000366210938,127.62000274658205,120.58000183105467,121.6500015258789,12133200,JNJ
2020-03-30,111.8192367553711,133.00999450683594,133.99000549316406,127.5,128.4600067138672,21754000,JNJ
2020-03-31,110.23877716064452,131.1300048828125,135.7100067138672,130.0500030517578,134.99000549316406,15746100,JNJ
2020-04-01,108.28839874267578,128.80999755859375,130.22999572753906,125.5,127.6999969482422,12606100,JNJ
2020-04-02,111.93697357177734,133.14999389648438,134.0,127.22000122070312,129.1199951171875,11594500,JNJ
2020-04-03,112.79444885253906,134.1699981689453,134.7899932861328,131.5800018310547,132.3800048828125,10071200,JNJ
2020-04-06,117.4938735961914,139.75999450683594,140.97000122070312,135.5399932861328,137.00999450683594,14994400,JNJ
2020-04-07,115.57711791992188,137.47999572753906,142.02999877929688,137.25999450683594,139.86000061035156,11567100,JNJ
2020-04-08,120.4362564086914,143.25999450683594,144.1300048828125,137.3000030517578,137.75,10758200,JNJ
2020-04-09,118.72966766357422,141.22999572753906,145.4199981689453,140.27999877929688,144.00999450683594,11125400,JNJ
2020-04-13,117.50226593017578,139.77000427246094,141.49000549316406,137.83999633789062,140.0,8153200,JNJ
2020-04-14,122.76493072509766,146.02999877929688,147.4199981689453,144.0500030517578,145.4199981689453,13838000,JNJ
2020-04-15,124.13526916503906,147.66000366210938,147.91000366210938,143.5399932861328,145.5500030517578,11962300,JNJ
2020-04-16,125.8250503540039,149.6699981689453,150.67999267578125,146.44000244140625,148.30999755859375,12181700,JNJ
2020-04-17,127.80070495605467,152.02000427246094,152.3000030517578,149.60000610351562,151.99000549316406,10920000,JNJ
2020-04-20,127.50638580322266,151.6699981689453,153.0,150.08999633789062,150.92999267578125,12226200,JNJ
2020-04-21,125.83343505859376,149.67999267578125,151.63999938964844,148.57000732421875,150.1199951171875,9951100,JNJ
2020-04-22,128.6160888671875,152.99000549316406,155.0,151.72999572753906,152.80999755859375,11515600,JNJ
2020-04-23,130.734619140625,155.50999450683594,157.0,153.6999969482422,154.25,10665000,JNJ
2020-04-24,130.18817138671875,154.86000061035156,156.3000030517578,153.63999938964844,155.57000732421875,8653400,JNJ
2020-04-27,129.708984375,154.2899932861328,156.0500030517578,154.0,154.80999755859375,8924000,JNJ
2020-04-28,127.2710189819336,151.38999938964844,153.10000610351562,150.6999969482422,151.25,8558700,JNJ
2020-04-29,126.30426025390624,150.24000549316406,151.6300048828125,149.16000366210938,151.3800048828125,9285200,JNJ
2020-04-30,126.1360855102539,150.0399932861328,150.42999267578125,147.16000366210938,148.4600067138672,14829600,JNJ
2020-05-01,124.6648941040039,148.2899932861328,149.6699981689453,146.7899932861328,149.6199951171875,7309000,JNJ
2020-05-04,124.6480941772461,148.27000427246094,149.0800018310547,147.08999633789062,148.77000427246094,7198400,JNJ
2020-05-05,125.68211364746094,149.5,150.77999877929688,148.63999938964844,149.0,6562300,JNJ
2020-05-06,124.48833465576172,148.0800018310547,150.32000732421875,148.0399932861328,150.0,6191600,JNJ
2020-05-07,124.07643127441406,147.58999633789062,149.52999877929688,147.1300048828125,149.3699951171875,5570500,JNJ
2020-05-08,125.0095443725586,148.6999969482422,149.17999267578125,147.88999938964844,148.9199981689453,4712100,JNJ
2020-05-11,125.3542709350586,149.11000061035156,150.10000610351562,148.1199951171875,148.4499969482422,5887500,JNJ
2020-05-12,123.69811248779295,147.13999938964844,150.33999633789062,147.02999877929688,150.10000610351562,7039200,JNJ
2020-05-13,123.68965911865234,147.1300048828125,148.9499969482422,146.00999450683594,146.0800018310547,6970500,JNJ
2020-05-14,124.11846160888672,147.63999938964844,147.75999450683594,144.25999450683594,145.38999938964844,6871400,JNJ
2020-05-15,126.47235107421876,150.44000244140625,150.47999572753906,145.66000366210938,147.8699951171875,10340400,JNJ
2020-05-18,126.53964233398438,150.52000427246094,153.6199951171875,150.4600067138672,152.49000549316406,7388400,JNJ
2020-05-19,125.27857971191406,149.02000427246094,151.10000610351562,148.39999389648438,150.10000610351562,6107300,JNJ
2020-05-20,124.15206909179688,147.67999267578125,150.38999938964844,147.27000427246094,149.75,5713400,JNJ
2020-05-21,123.33663177490234,146.7100067138672,148.5,145.82000732421875,148.5,6487300,JNJ
2020-05-22,122.21076965332033,144.3699951171875,146.2899932861328,144.05999755859375,144.57000732421875,6140900,JNJ
2020-05-26,122.37161254882812,144.55999755859375,146.44000244140625,144.3000030517578,146.19000244140625,7072300,JNJ
2020-05-27,122.65097045898438,144.88999938964844,145.25,143.00999450683594,144.32000732421875,7950000,JNJ
2020-05-28,124.4116668701172,146.97000122070312,148.11000061035156,145.80999755859375,146.02000427246094,6189600,JNJ
2020-05-29,125.91846466064452,148.75,149.35000610351562,145.3300018310547,147.9600067138672,8504000,JNJ
2020-06-01,124.59793853759766,147.19000244140625,148.33999633789062,146.00999450683594,147.2899932861328,6141800,JNJ
2020-06-02,125.49524688720705,148.25,148.35000610351562,146.1199951171875,147.05999755859375,6078300,JNJ
2020-06-03,125.8338394165039,148.64999389648438,149.13999938964844,146.4499969482422,148.52000427246094,6339500,JNJ
2020-06-04,124.20850372314452,146.72999572753906,148.3699951171875,145.5800018310547,146.8000030517578,8170500,JNJ
2020-06-05,124.69105529785156,147.3000030517578,149.63999938964844,146.60000610351562,147.69000244140625,9725400,JNJ
2020-06-08,124.24242401123048,146.77000427246094,147.61000061035156,145.74000549316406,145.8800048828125,7555600,JNJ
2020-06-09,123.55677795410156,145.9600067138672,149.3300018310547,145.64999389648438,148.25,8247200,JNJ
2020-06-10,125.11427307128906,147.8000030517578,150.02999877929688,146.60000610351562,146.60000610351562,10137100,JNJ
2020-06-11,119.24797821044922,140.8699951171875,149.1699981689453,140.75,148.5800018310547,11913300,JNJ
2020-06-12,120.33148193359376,142.14999389648438,143.7100067138672,140.27999877929688,142.83999633789062,8687400,JNJ
2020-06-15,119.56964874267578,141.25,142.39999389648438,139.38999938964844,141.0,8649600,JNJ
2020-06-16,122.28697204589844,144.4600067138672,145.4199981689453,142.77000427246094,144.08999633789062,7579100,JNJ
2020-06-17,121.91448211669922,144.02000427246094,145.4199981689453,143.47000122070312,144.89999389648438,5100100,JNJ
2020-06-18,121.39810943603516,143.41000366210938,144.1199951171875,141.8699951171875,142.52000427246094,4797400,JNJ
2020-06-19,121.7536163330078,143.8300018310547,145.8800048828125,143.25,145.7899932861328,12206900,JNJ
2020-06-22,121.38119506835938,143.38999938964844,143.66000366210938,142.02999877929688,143.47000122070312,5285600,JNJ
2020-06-23,120.93253326416016,142.86000061035156,144.0800018310547,142.67999267578125,143.74000549316406,5921600,JNJ
2020-06-24,118.35913848876952,139.82000732421875,142.19000244140625,138.72000122070312,141.49000549316406,8211200,JNJ
2020-06-25,118.23214721679688,139.6699981689453,140.57000732421875,137.5399932861328,140.57000732421875,7421200,JNJ
2020-06-26,116.65764617919922,137.80999755859375,139.60000610351562,137.02000427246094,139.52999877929688,12849700,JNJ
2020-06-29,117.69884490966795,139.0399932861328,139.6999969482422,137.97999572753906,138.74000549316406,5309800,JNJ
2020-06-30,119.0448226928711,140.6300048828125,141.02000427246094,137.83999633789062,139.39999389648438,7738300,JNJ
2020-07-01,118.83317565917967,140.3800048828125,141.38999938964844,140.05999755859375,140.69000244140625,6174800,JNJ
2020-07-02,119.3326416015625,140.97000122070312,141.83999633789062,140.3300018310547,141.25,5152200,JNJ
2020-07-06,121.03411102294922,142.97999572753906,143.77000427246094,141.8800048828125,142.1699981689453,6156400,JNJ
2020-07-07,120.92405700683594,142.85000610351562,143.97000122070312,141.22999572753906,141.38999938964844,5622600,JNJ
2020-07-08,121.27959442138672,143.27000427246094,143.38999938964844,141.6999969482422,142.8699951171875,6257400,JNJ
2020-07-09,120.61933135986328,142.49000549316406,144.42999267578125,140.5800018310547,142.75999450683594,5738600,JNJ
2020-07-10,120.51773071289062,142.3699951171875,142.8699951171875,141.42999267578125,142.75,4282400,JNJ
2020-07-13,122.92181396484376,145.2100067138672,146.63999938964844,143.27999877929688,143.61000061035156,6951900,JNJ
2020-07-14,125.21588897705078,147.9199981689453,148.38999938964844,145.25999450683594,145.32000732421875,7447100,JNJ
2020-07-15,125.50367736816406,148.25999450683594,150.2100067138672,148.22999572753906,149.72999572753906,8512800,JNJ
2020-07-16,126.34173583984376,149.25,149.33999633789062,146.67999267578125,148.67999267578125,9304700,JNJ
2020-07-17,126.4263916015625,149.35000610351562,150.5800018310547,148.69000244140625,150.0,7441100,JNJ
2020-07-20,126.63800811767578,149.60000610351562,150.32000732421875,148.42999267578125,150.22999572753906,6191500,JNJ
2020-07-21,126.7565460205078,149.74000549316406,151.6699981689453,149.5,149.60000610351562,5575900,JNJ
2020-07-22,126.98507690429688,150.00999450683594,150.41000366210938,147.85000610351562,149.92999267578125,5910200,JNJ
2020-07-23,126.64646911621094,149.61000061035156,150.85000610351562,149.27999877929688,150.2100067138672,6566300,JNJ
2020-07-24,125.38516235351562,148.1199951171875,150.60000610351562,147.02999877929688,150.5,5405900,JNJ
2020-07-27,124.58943939208984,147.17999267578125,148.9199981689453,146.86000061035156,147.3699951171875,5675200,JNJ
2020-07-28,124.2931671142578,146.8300018310547,147.99000549316406,146.75,147.39999389648438,4842200,JNJ
2020-07-29,124.04767608642578,146.5399932861328,147.47000122070312,146.07000732421875,146.38999938964844,4489100,JNJ
2020-07-30,124.3016357421875,146.83999633789062,147.5,146.13999938964844,147.44000244140625,5922500,JNJ
2020-07-31,123.3874053955078,145.75999450683594,147.4499969482422,143.9600067138672,146.66000366210938,8259600,JNJ
2020-08-03,124.73334503173828,147.35000610351562,147.7899932861328,146.14999389648438,146.38999938964844,4078700,JNJ
2020-08-04,124.62326049804688,147.22000122070312,147.22000122070312,145.82000732421875,146.99000549316406,4162200,JNJ
2020-08-05,125.6222152709961,148.39999389648438,149.30999755859375,147.8000030517578,149.10000610351562,5467500,JNJ
2020-08-06,124.90265655517578,147.5500030517578,149.25,146.5,148.39999389648438,4837900,JNJ
2020-08-07,125.79153442382812,148.60000610351562,148.64999389648438,147.14999389648438,147.50999450683594,3635100,JNJ
2020-08-10,125.30896759033205,148.02999877929688,149.00999450683594,147.72000122070312,148.86000061035156,4096600,JNJ
2020-08-11,124.4116668701172,146.97000122070312,149.22999572753906,146.3699951171875,149.13999938964844,6388400,JNJ
2020-08-12,126.6887664794922,149.66000366210938,150.24000549316406,147.49000549316406,147.5399932861328,5257300,JNJ
2020-08-13,125.28360748291016,148.0,149.19000244140625,147.52999877929688,148.5399932861328,5155500,JNJ
2020-08-14,125.48674774169922,148.24000549316406,149.33999633789062,147.5800018310547,147.61000061035156,4240200,JNJ
2020-08-17,126.12161254882812,148.99000549316406,150.22999572753906,148.22999572753906,148.32000732421875,4306900,JNJ
2020-08-18,127.05272674560548,150.08999633789062,150.10000610351562,148.57000732421875,149.25999450683594,4322600,JNJ
2020-08-19,127.30674743652344,150.38999938964844,151.5800018310547,149.32000732421875,149.5800018310547,7816300,JNJ
2020-08-20,128.17868041992188,151.4199981689453,151.5800018310547,149.5500030517578,149.75,4874700,JNJ
2020-08-21,129.31298828125,152.75999450683594,153.64999389648438,150.58999633789062,151.77999877929688,6722800,JNJ
2020-08-24,129.6538543701172,152.14999389648438,152.89999389648438,150.35000610351562,152.74000549316406,5387900,JNJ
2020-08-25,129.57713317871094,152.05999755859375,153.07000732421875,151.5399932861328,152.77999877929688,3863500,JNJ
2020-08-26,129.78170776367188,152.3000030517578,152.64999389648438,150.63999938964844,151.86000061035156,8008300,JNJ
2020-08-27,130.36111450195312,152.97999572753906,153.25999450683594,151.88999938964844,152.4199981689453,5575400,JNJ
2020-08-28,130.9235382080078,153.63999938964844,153.6999969482422,151.89999389648438,152.74000549316406,5395700,JNJ
2020-08-31,130.72756958007812,153.41000366210938,154.39999389648438,152.25999450683594,153.0,6362700,JNJ
2020-09-01,129.11700439453125,151.52000427246094,154.0800018310547,150.07000732421875,153.8699951171875,6307700,JNJ
2020-09-02,131.08543395996094,153.8300018310547,154.3300018310547,149.25,150.7899932861328,6881900,JNJ
2020-09-03,127.43827056884766,149.5500030517578,155.47000122070312,148.3000030517578,154.8300018310547,8672800,JNJ
2020-09-04,126.62020111083984,148.58999633789062,150.9499969482422,147.1300048828125,150.1699981689453,7200100,JNJ
2020-09-08,125.48684692382812,147.25999450683594,150.88999938964844,146.89999389648438,150.25,8756800,JNJ
2020-09-09,127.5661163330078,149.6999969482422,151.10000610351562,148.1199951171875,148.14999389648438,6960700,JNJ
2020-09-10,125.18861389160156,146.91000366210938,149.77999877929688,146.52000427246094,149.25,6191800,JNJ
2020-09-11,125.9299774169922,147.77999877929688,148.52999877929688,146.6300048828125,147.0500030517578,3934700,JNJ
2020-09-14,126.41571807861328,148.35000610351562,149.47000122070312,148.00999450683594,148.1199951171875,4375800,JNJ
2020-09-15,126.87584686279295,148.88999938964844,150.58999633789062,148.52000427246094,149.4499969482422,3658800,JNJ
2020-09-16,126.45828247070312,148.39999389648438,150.05999755859375,148.35000610351562,149.38999938964844,4323000,JNJ
2020-09-17,125.41014862060548,147.1699981689453,148.6300048828125,146.0500030517578,148.0399932861328,5461400,JNJ
2020-09-18,127.12293243408205,149.17999267578125,149.64999389648438,146.1999969482422,146.50999450683594,12174000,JNJ
2020-09-21,123.64623260498048,145.10000610351562,147.92999267578125,142.9600067138672,147.5800018310547,7574500,JNJ
2020-09-22,122.88780975341795,144.2100067138672,145.35000610351562,143.72000122070312,144.69000244140625,5295900,JNJ
2020-09-23,123.08383178710938,144.44000244140625,147.5500030517578,144.3800048828125,147.47999572753906,8784400,JNJ
2020-09-24,123.2798309326172,144.6699981689453,145.25,143.33999633789062,144.55999755859375,5614800,JNJ
2020-09-25,124.12342834472656,145.66000366210938,146.25,143.88999938964844,144.0,5531200,JNJ
2020-09-28,125.35903930664062,147.11000061035156,148.2899932861328,146.4199981689453,146.72999572753906,5843200,JNJ
2020-09-29,125.31641387939452,147.05999755859375,147.9199981689453,146.05999755859375,147.60000610351562,6768600,JNJ
2020-09-30,126.86732482910156,148.8800048828125,149.72999572753906,146.83999633789062,147.4499969482422,8487700,JNJ
2020-10-01,125.5379867553711,147.32000732421875,149.64999389648438,146.4600067138672,149.30999755859375,6457800,JNJ
2020-10-02,124.61769104003906,146.24000549316406,148.41000366210938,145.8300018310547,146.2100067138672,5485600,JNJ
2020-10-05,126.31342315673828,148.22999572753906,148.3800048828125,146.4199981689453,147.0,4992800,JNJ
2020-10-06,124.63468170166016,146.25999450683594,148.61000061035156,145.8699951171875,148.27999877929688,5118200,JNJ
2020-10-07,126.0151824951172,147.8800048828125,148.22999572753906,145.80999755859375,146.49000549316406,5603100,JNJ
2020-10-08,126.87584686279295,148.88999938964844,149.85000610351562,148.0399932861328,148.5,4413500,JNJ
2020-10-09,128.6483154296875,150.97000122070312,151.47999572753906,149.4499969482422,149.64999389648438,5054100,JNJ
2020-10-12,129.38967895507812,151.83999633789062,153.13999938964844,151.02000427246094,151.60000610351562,7273200,JNJ
2020-10-13,126.42420959472656,148.36000061035156,150.1199951171875,147.77000427246094,149.0,11057600,JNJ
2020-10-14,126.20271301269533,148.10000610351562,149.02999877929688,147.38999938964844,148.82000732421875,7706400,JNJ
2020-10-15,125.42723083496094,147.19000244140625,147.89999389648438,146.3300018310547,147.47999572753906,5978600,JNJ
2020-10-16,126.20271301269533,148.10000610351562,148.75999450683594,147.00999450683594,147.60000610351562,6097000,JNJ
2020-10-19,122.9815444946289,144.32000732421875,148.89999389648438,144.1300048828125,148.52999877929688,7250800,JNJ
2020-10-20,123.17755126953124,144.5500030517578,145.75,144.1199951171875,144.66000366210938,5325400,JNJ
2020-10-21,122.6492156982422,143.92999267578125,145.33999633789062,143.91000366210938,144.1199951171875,5221300,JNJ
2020-10-22,123.62916564941406,145.0800018310547,145.69000244140625,143.83999633789062,144.16000366210938,5279700,JNJ
2020-10-23,123.76553344726562,145.24000549316406,147.47000122070312,144.35000610351562,145.8800048828125,4154400,JNJ
2020-10-26,122.68331146240234,143.97000122070312,144.77000427246094,142.75,144.42999267578125,6929500,JNJ
2020-10-27,121.98455810546876,143.14999389648438,144.2899932861328,142.9199981689453,143.74000549316406,4890100,JNJ
2020-10-28,117.90277862548828,138.36000061035156,141.97999572753906,138.17999267578125,141.42999267578125,8426100,JNJ
2020-10-29,116.9057846069336,137.19000244140625,138.6999969482422,136.0500030517578,138.0,7205400,JNJ
2020-10-30,116.83760833740234,137.11000061035156,137.5399932861328,133.64999389648438,136.67999267578125,7364100,JNJ
2020-11-02,118.18397521972656,138.69000244140625,139.00999450683594,137.49000549316406,138.97999572753906,7088000,JNJ
2020-11-03,118.02208709716795,138.5,140.9600067138672,137.77999877929688,140.02000427246094,6363000,JNJ
2020-11-04,118.78899383544922,139.39999389648438,142.5399932861328,138.6999969482422,139.49000549316406,10263500,JNJ
2020-11-05,119.09575653076172,139.75999450683594,141.8300018310547,139.25999450683594,140.5500030517578,8016200,JNJ
2020-11-06,121.21761322021484,142.25,143.19000244140625,139.64999389648438,140.39999389648438,5942500,JNJ
2020-11-09,124.4813232421875,146.0800018310547,148.99000549316406,144.9199981689453,148.42999267578125,12351600,JNJ
2020-11-10,126.35604095458984,148.27999877929688,148.75,146.25999450683594,147.25,7386500,JNJ
2020-11-11,125.9469985961914,147.8000030517578,149.1999969482422,146.86000061035156,149.1699981689453,6382400,JNJ
2020-11-12,126.3730926513672,148.3000030517578,148.64999389648438,146.75,147.61000061035156,4710300,JNJ
2020-11-13,127.7365264892578,149.89999389648438,150.41000366210938,148.41000366210938,149.08999633789062,5893500,JNJ
2020-11-16,128.54605102539062,150.85000610351562,151.3000030517578,149.8000030517578,150.9199981689453,6266400,JNJ
2020-11-17,127.26781463623048,149.35000610351562,150.6300048828125,149.1199951171875,150.0,7297700,JNJ
2020-11-18,125.58057403564452,147.3699951171875,149.75999450683594,147.3699951171875,148.8699951171875,6661000,JNJ
2020-11-19,125.38458251953124,147.13999938964844,147.4600067138672,145.58999633789062,147.3000030517578,7987700,JNJ
2020-11-20,124.71994018554688,146.36000061035156,147.94000244140625,146.1300048828125,147.0500030517578,6354900,JNJ
2020-11-23,123.44996643066406,143.8699951171875,146.00999450683594,143.0399932861328,146.00999450683594,7318300,JNJ
2020-11-24,123.44996643066406,143.8699951171875,144.75999450683594,143.61000061035156,144.0,11034800,JNJ
2020-11-25,123.28694152832033,143.67999267578125,144.1699981689453,142.86000061035156,144.05999755859375,7594600,JNJ
2020-11-27,123.56151580810548,144.0,144.66000366210938,143.22000122070312,144.5,3059000,JNJ
2020-11-30,124.14501190185548,144.67999267578125,144.86000061035156,143.05999755859375,144.22999572753906,15663200,JNJ
2020-12-01,126.5218734741211,147.4499969482422,149.1300048828125,145.86000061035156,146.2899932861328,9738200,JNJ
2020-12-02,127.11393737792967,148.13999938964844,149.7100067138672,147.6999969482422,147.85000610351562,7745500,JNJ
2020-12-03,127.85184478759766,149.0,149.5800018310547,147.69000244140625,148.0399932861328,7310500,JNJ
2020-12-04,128.94161987304688,150.27000427246094,150.30999755859375,149.27000427246094,149.7899932861328,6747100,JNJ
2020-12-07,127.82611083984376,148.97000122070312,149.91000366210938,148.50999450683594,149.35000610351562,6634700,JNJ
2020-12-08,130.0399627685547,151.5500030517578,152.13999938964844,149.5500030517578,150.0,8339800,JNJ
2020-12-09,131.3699493408203,153.10000610351562,153.5,151.75999450683594,152.8300018310547,8440100,JNJ
2020-12-10,130.64056396484375,152.25,152.97999572753906,151.67999267578125,152.82000732421875,7392900,JNJ
2020-12-11,131.2412109375,152.9499969482422,153.41000366210938,151.22999572753906,151.52999877929688,5977400,JNJ
2020-12-14,127.9119873046875,149.07000732421875,153.47999572753906,148.99000549316406,153.25,8547300,JNJ
2020-12-15,129.1990509033203,150.57000732421875,150.75,149.52999877929688,150.0,7612600,JNJ
2020-12-16,128.42677307128906,149.6699981689453,150.9199981689453,149.5500030517578,150.1999969482422,8486100,JNJ
2020-12-17,131.81613159179688,153.6199951171875,153.88999938964844,149.9600067138672,150.08999633789062,9920300,JNJ
2020-12-18,132.57980346679688,154.50999450683594,155.10000610351562,151.6699981689453,153.64999389648438,17137200,JNJ
2020-12-21,131.30130004882812,153.02000427246094,153.41000366210938,150.0500030517578,152.00999450683594,7893400,JNJ
2020-12-22,131.04385375976562,152.72000122070312,153.89999389648438,151.86000061035156,152.39999389648438,4699500,JNJ
2020-12-23,130.37457275390625,151.94000244140625,153.60000610351562,151.89999389648438,152.8000030517578,4607300,JNJ
2020-12-24,130.829345703125,152.47000122070312,153.0399932861328,151.82000732421875,151.85000610351562,2114900,JNJ
2020-12-28,131.4471435546875,153.19000244140625,153.8699951171875,152.3000030517578,153.32000732421875,3855500,JNJ
2020-12-29,132.26231384277344,154.13999938964844,154.92999267578125,153.8000030517578,154.11000061035156,5212000,JNJ
2020-12-30,133.9012451171875,156.0500030517578,156.3800048828125,154.60000610351562,154.74000549316406,5412800,JNJ
2020-12-31,135.04244995117188,157.3800048828125,157.66000366210938,155.11000061035156,156.52999877929688,5099900,JNJ
2021-01-04,134.28733825683594,156.5,157.3800048828125,154.1300048828125,157.24000549316406,11765900,JNJ
2021-01-05,135.86619567871094,158.33999633789062,158.75999450683594,155.07000732421875,156.25,9602300,JNJ
2021-01-06,137.14471435546875,159.8300018310547,160.22999572753906,156.72000122070312,157.24000549316406,8230100,JNJ
2021-01-07,137.6080322265625,160.3699951171875,161.02999877929688,158.35000610351562,159.0,7747200,JNJ
2021-01-08,137.32492065429688,160.0399932861328,161.10000610351562,159.8800048828125,160.50999450683594,8228900,JNJ
2021-01-11,136.75001525878906,159.3699951171875,161.32000732421875,158.77000427246094,160.55999755859375,7066200,JNJ
2021-01-12,135.68601989746094,158.1300048828125,159.66000366210938,157.3300018310547,159.14999389648438,6903200,JNJ
2021-01-13,135.48008728027344,157.88999938964844,158.4600067138672,156.75,158.22999572753906,6643100,JNJ
2021-01-14,137.8483123779297,160.64999389648438,161.9499969482422,159.61000061035156,160.4499969482422,10030800,JNJ
2021-01-15,137.5480499267578,160.3000030517578,161.41000366210938,159.11000061035156,160.3000030517578,7630800,JNJ
2021-01-19,139.67604064941406,162.77999877929688,163.0399932861328,161.10000610351562,162.0,9057600,JNJ
2021-01-20,139.3328094482422,162.3800048828125,164.13999938964844,161.8000030517578,163.1999969482422,6839900,JNJ
2021-01-21,138.77503967285156,161.72999572753906,162.47999572753906,160.05999755859375,161.32000732421875,6818000,JNJ
2021-01-22,140.3367462158203,163.5500030517578,165.16000366210938,161.8699951171875,162.36000061035156,8137000,JNJ
2021-01-25,142.421875,165.97999572753906,166.08999633789062,163.66000366210938,165.00999450683594,9924400,JNJ
2021-01-26,146.28318786621094,170.47999572753906,173.64999389648438,169.38999938964844,169.6999969482422,14205700,JNJ
2021-01-27,144.0522003173828,167.8800048828125,170.9199981689453,167.4499969482422,169.1199951171875,14207300,JNJ
2021-01-28,145.15049743652344,169.16000366210938,170.86000061035156,167.8000030517578,168.1999969482422,8944400,JNJ
2021-01-29,139.97634887695312,163.1300048828125,166.0,160.5500030517578,164.25999450683594,22505900,JNJ
2021-02-01,139.61598205566406,162.7100067138672,165.30999755859375,162.60000610351562,165.30999755859375,9971400,JNJ
2021-02-02,138.36318969726562,161.25,163.66000366210938,161.17999267578125,163.3800048828125,11443300,JNJ
2021-02-03,137.71961975097656,160.5,161.52000427246094,159.57000732421875,160.94000244140625,8601900,JNJ
2021-02-04,138.99815368652344,161.99000549316406,162.08999633789062,159.75999450683594,161.0,7758100,JNJ
2021-02-05,141.1090087890625,164.4499969482422,165.44000244140625,163.86000061035156,164.86000061035156,9495300,JNJ
2021-02-08,141.51226806640625,164.9199981689453,165.9199981689453,163.8800048828125,165.02999877929688,6035300,JNJ
2021-02-09,142.67066955566406,166.27000427246094,166.58999633789062,164.97000122070312,165.1999969482422,5544200,JNJ
2021-02-10,143.13404846191406,166.80999755859375,167.94000244140625,165.6999969482422,167.88999938964844,5921300,JNJ
2021-02-11,142.49046325683594,166.05999755859375,167.3800048828125,165.60000610351562,167.0,4871300,JNJ
2021-02-12,142.93670654296875,166.5800018310547,166.85000610351562,164.0,164.39999389648438,4413100,JNJ
2021-02-16,141.64100646972656,165.07000732421875,167.0500030517578,164.63999938964844,166.5800018310547,5656100,JNJ
2021-02-17,142.14727783203125,165.66000366210938,166.08999633789062,164.36000061035156,164.97000122070312,6676700,JNJ
2021-02-18,142.21591186523438,165.74000549316406,166.16000366210938,164.3000030517578,164.9600067138672,5189100,JNJ
2021-02-19,139.8476104736328,162.97999572753906,165.9600067138672,162.91000366210938,165.60000610351562,8190900,JNJ
2021-02-22,139.76129150390625,161.8699951171875,162.5399932861328,160.2899932861328,161.8699951171875,6447100,JNJ
2021-02-23,138.526611328125,160.44000244140625,163.19000244140625,160.39999389648438,161.47999572753906,7042800,JNJ
2021-02-24,140.38296508789062,162.58999633789062,164.38999938964844,160.9199981689453,162.39999389648438,10286100,JNJ
2021-02-25,140.5297088623047,162.75999450683594,163.6999969482422,161.99000549316406,163.1300048828125,9719700,JNJ
2021-02-26,136.81703186035156,158.4600067138672,162.41000366210938,157.97000122070312,162.0,14417500,JNJ
2021-03-01,137.55958557128906,159.32000732421875,161.52999877929688,159.08999633789062,161.4499969482422,10551400,JNJ
2021-03-02,137.30056762695312,159.02000427246094,160.77999877929688,158.60000610351562,159.77999877929688,7610900,JNJ
2021-03-03,134.8830108642578,156.22000122070312,158.89999389648438,156.05999755859375,158.25,8499600,JNJ
2021-03-04,132.1632537841797,153.07000732421875,156.10000610351562,151.47000122070312,155.99000549316406,11033200,JNJ
2021-03-05,134.77938842773438,156.10000610351562,156.69000244140625,153.1300048828125,153.97999572753906,8331600,JNJ
2021-03-08,135.9018096923828,157.39999389648438,159.3300018310547,155.97999572753906,157.0,6546700,JNJ
2021-03-09,136.16085815429688,157.6999969482422,160.75,156.88999938964844,156.88999938964844,7461300,JNJ
2021-03-10,137.41281127929688,159.14999389648438,159.89999389648438,157.36000061035156,158.82000732421875,6635600,JNJ
2021-03-11,137.40415954589844,159.13999938964844,160.6300048828125,158.9199981689453,159.5399932861328,6305600,JNJ
2021-03-12,137.80133056640625,159.60000610351562,160.30999755859375,159.19000244140625,159.27999877929688,5474800,JNJ
2021-03-15,138.50936889648438,160.4199981689453,160.66000366210938,158.5,159.75,5524100,JNJ
2021-03-16,139.32955932617188,161.3699951171875,161.67999267578125,160.24000549316406,160.4600067138672,6369100,JNJ
2021-03-17,138.81153869628906,160.77000427246094,161.72999572753906,159.52999877929688,160.8300018310547,6001400,JNJ
2021-03-18,138.55252075195312,160.47000122070312,161.49000549316406,159.9600067138672,160.2100067138672,4801800,JNJ
2021-03-19,138.18121337890625,160.0399932861328,161.5,159.47000122070312,160.69000244140625,14891500,JNJ
2021-03-22,138.57839965820312,160.5,160.64999389648438,158.0,158.30999755859375,7544100,JNJ
2021-03-23,138.4488983154297,160.35000610351562,161.1999969482422,158.8800048828125,160.2100067138672,7178300,JNJ
2021-03-24,139.7958526611328,161.91000366210938,162.47999572753906,159.82000732421875,160.10000610351562,6370100,JNJ
2021-03-25,139.84762573242188,161.97000122070312,162.4499969482422,160.63999938964844,162.44000244140625,6269800,JNJ
2021-03-26,142.40328979492188,164.92999267578125,165.10000610351562,161.3800048828125,162.08999633789062,7619200,JNJ
2021-03-29,143.36175537109375,166.0399932861328,167.02999877929688,163.6300048828125,163.8300018310547,8535100,JNJ
2021-03-30,142.47239685058594,165.00999450683594,165.66000366210938,164.22999572753906,165.02000427246094,7236300,JNJ
2021-03-31,141.90257263183594,164.35000610351562,165.38999938964844,163.6999969482422,164.9600067138672,8281500,JNJ
2021-04-01,140.5901336669922,162.8300018310547,163.83999633789062,162.25999450683594,162.60000610351562,7229700,JNJ
2021-04-05,141.10818481445312,163.42999267578125,164.75,162.66000366210938,163.63999938964844,7387100,JNJ
2021-04-06,141.07371520996094,163.38999938964844,164.52000427246094,163.0,164.0800018310547,5074200,JNJ
2021-04-07,141.26364135742188,163.61000061035156,164.27999877929688,163.32000732421875,163.5500030517578,4608000,JNJ
2021-04-08,140.71104431152344,162.97000122070312,164.11000061035156,162.85000610351562,164.0,5039400,JNJ
2021-04-09,139.2259979248047,161.25,162.92999267578125,159.77999877929688,162.1199951171875,8418300,JNJ
2021-04-12,139.56271362304688,161.63999938964844,162.0800018310547,160.33999633789062,161.08999633789062,5022800,JNJ
2021-04-13,137.69772338867188,159.47999572753906,159.92999267578125,156.52999877929688,156.86000061035156,18424100,JNJ
2021-04-14,138.07760620117188,159.9199981689453,160.11000061035156,157.5399932861328,157.8300018310547,7718300,JNJ
2021-04-15,138.4834442138672,160.38999938964844,162.38999938964844,160.22999572753906,160.72000122070312,7524600,JNJ
2021-04-16,140.0807342529297,162.24000549316406,162.50999450683594,160.55999755859375,161.33999633789062,9049400,JNJ
2021-04-19,140.46932983398438,162.69000244140625,163.11000061035156,160.83999633789062,162.5,8353500,JNJ
2021-04-20,143.7416534423828,166.47999572753906,167.7899932861328,161.0,161.0,14050700,JNJ
2021-04-21,143.83665466308594,166.58999633789062,166.91000366210938,165.2899932861328,166.3699951171875,6333200,JNJ
2021-04-22,142.61924743652344,165.17999267578125,166.27999877929688,164.6199951171875,165.83999633789062,7233000,JNJ
2021-04-23,142.91278076171875,165.52000427246094,166.05999755859375,164.0,164.52999877929688,6015300,JNJ
2021-04-26,141.70399475097656,164.1199951171875,165.41000366210938,163.75999450683594,165.2100067138672,6027800,JNJ
2021-04-27,140.8923797607422,163.17999267578125,163.91000366210938,162.47000122070312,163.75999450683594,6217700,JNJ
2021-04-28,139.85623168945312,161.97999572753906,163.1999969482422,161.64999389648438,162.86000061035156,7448000,JNJ
2021-04-29,141.77308654785156,164.1999969482422,164.25999450683594,161.80999755859375,161.89999389648438,6394300,JNJ
2021-04-30,140.5038299560547,162.72999572753906,164.3300018310547,162.52000427246094,164.14999389648438,9079100,JNJ
2021-05-03,142.64512634277344,165.2100067138672,165.32000732421875,163.1199951171875,163.60000610351562,6594100,JNJ
2021-05-04,144.85545349121094,167.77000427246094,167.85000610351562,164.6699981689453,164.8300018310547,10179500,JNJ
2021-05-05,144.25103759765625,167.07000732421875,168.39999389648438,166.7899932861328,167.5,7792300,JNJ
2021-05-06,144.82955932617188,167.74000549316406,167.88999938964844,166.24000549316406,166.7899932861328,5529900,JNJ
2021-05-07,145.4857177734375,168.5,169.17999267578125,167.8300018310547,168.3000030517578,5316200,JNJ
2021-05-10,147.0139923095703,170.27000427246094,171.52999877929688,169.22999572753906,169.89999389648438,8357500,JNJ
2021-05-11,145.81382751464844,168.8800048828125,170.8699951171875,168.27999877929688,170.64999389648438,8217900,JNJ
2021-05-12,145.22669982910156,168.1999969482422,169.8000030517578,167.9499969482422,168.5399932861328,6758300,JNJ
2021-05-13,146.74630737304688,169.9600067138672,170.6999969482422,166.97000122070312,166.97000122070312,8018600,JNJ
2021-05-14,146.97080993652344,170.22000122070312,171.61000061035156,170.1699981689453,171.47999572753906,5797700,JNJ
2021-05-17,147.11761474609375,170.38999938964844,171.88999938964844,170.30999755859375,170.39999389648438,5722600,JNJ
2021-05-18,147.16940307617188,170.4499969482422,171.3699951171875,169.52999877929688,169.97999572753906,5846000,JNJ
2021-05-19,146.84994506835938,170.0800018310547,170.16000366210938,168.0399932861328,169.91000366210938,5533800,JNJ
2021-05-20,147.7047119140625,171.07000732421875,171.58999633789062,169.69000244140625,169.94000244140625,4853200,JNJ
2021-05-21,147.60972595214844,170.9600067138672,172.74000549316406,170.8699951171875,171.3300018310547,6501800,JNJ
2021-05-24,148.17446899414062,170.5500030517578,171.35000610351562,169.77000427246094,170.89999389648438,5195100,JNJ
2021-05-25,147.76612854003906,170.0800018310547,171.02999877929688,169.74000549316406,170.6699981689453,7444700,JNJ
2021-05-26,146.8886260986328,169.07000732421875,170.0800018310547,168.27999877929688,170.0,5726400,JNJ
2021-05-27,146.6627197265625,168.80999755859375,170.1699981689453,168.3800048828125,169.25999450683594,8114700,JNJ
2021-05-28,147.04502868652344,169.25,171.00999450683594,169.1699981689453,169.52000427246094,6400800,JNJ
2021-06-01,143.8130645751953,165.52999877929688,170.1999969482422,165.3800048828125,170.14999389648438,10448400,JNJ
2021-06-02,144.3951873779297,166.1999969482422,166.72999572753906,165.11000061035156,165.3000030517578,6806000,JNJ
2021-06-03,144.2561798095703,166.0399932861328,167.14999389648438,165.7100067138672,165.88999938964844,5808800,JNJ
2021-06-04,144.19534301757812,165.97000122070312,167.57000732421875,165.8699951171875,167.00999450683594,6510300,JNJ
2021-06-07,143.21359252929688,164.83999633789062,166.32000732421875,164.6300048828125,166.0,5362800,JNJ
2021-06-08,141.953857421875,163.38999938964844,165.66000366210938,162.07000732421875,165.27999877929688,7746800,JNJ
2021-06-09,143.8651885986328,165.58999633789062,165.77999877929688,163.66000366210938,163.99000549316406,5552600,JNJ
2021-06-10,145.15972900390625,167.0800018310547,167.5800018310547,165.9499969482422,166.0,6463100,JNJ
2021-06-11,143.31785583496094,164.9600067138672,167.0800018310547,164.22000122070312,167.07000732421875,7389900,JNJ
2021-06-14,143.674072265625,165.3699951171875,165.4600067138672,163.89999389648438,164.5,4931300,JNJ
2021-06-15,142.90953063964844,164.49000549316406,165.86000061035156,164.38999938964844,165.22999572753906,5062900,JNJ
2021-06-16,142.85739135742188,164.42999267578125,165.75,163.47999572753906,164.8000030517578,6988500,JNJ
2021-06-17,143.54376220703125,165.22000122070312,165.6999969482422,163.5,164.19000244140625,5874700,JNJ
2021-06-18,140.72879028320312,161.97999572753906,164.19000244140625,161.7899932861328,163.27000427246094,12993000,JNJ
2021-06-21,142.3448028564453,163.83999633789062,164.25999450683594,162.25,162.77000427246094,6592300,JNJ
2021-06-22,142.15367126464844,163.6199951171875,164.0399932861328,163.27999877929688,163.7100067138672,5627800,JNJ
2021-06-23,141.29354858398438,162.6300048828125,163.69000244140625,162.47999572753906,163.69000244140625,4493400,JNJ
2021-06-24,141.93646240234375,163.3699951171875,164.1999969482422,162.8000030517578,163.27000427246094,4549200,JNJ
2021-06-25,142.666259765625,164.2100067138672,164.77999877929688,162.88999938964844,162.94000244140625,10963800,JNJ
2021-06-28,142.50119018554688,164.02000427246094,165.07000732421875,163.52000427246094,164.44000244140625,5604000,JNJ
2021-06-29,142.50985717773438,164.02999877929688,164.63999938964844,163.41000366210938,164.0,3749500,JNJ
2021-06-30,143.12673950195312,164.74000549316406,164.97000122070312,163.6699981689453,164.0,6151700,JNJ
2021-07-01,144.18670654296875,165.9600067138672,166.00999450683594,164.6300048828125,164.74000549316406,6320200,JNJ
2021-07-02,146.81048583984375,168.97999572753906,169.3000030517578,165.63999938964844,166.02000427246094,9059900,JNJ
2021-07-06,145.9329376220703,167.97000122070312,168.86000061035156,166.99000549316406,167.91000366210938,6098500,JNJ
2021-07-07,147.1840057373047,169.41000366210938,169.5,167.47999572753906,167.47999572753906,6293500,JNJ
2021-07-08,146.8973388671875,169.0800018310547,169.4600067138672,167.5800018310547,168.6999969482422,5755500,JNJ
2021-07-09,147.4794464111328,169.75,170.3699951171875,169.24000549316406,169.3699951171875,6120900,JNJ
2021-07-12,147.2448272705078,169.47999572753906,171.17999267578125,168.5399932861328,169.72999572753906,7840500,JNJ
2021-07-13,147.06240844726562,169.27000427246094,169.75999450683594,168.6699981689453,168.97000122070312,4691200,JNJ
2021-07-14,148.06150817871094,170.4199981689453,170.8300018310547,169.0399932861328,170.0,6162900,JNJ
2021-07-15,146.28048706054688,168.3699951171875,169.89999389648438,167.72000122070312,169.3000030517578,6656900,JNJ
2021-07-16,146.0458984375,168.10000610351562,169.08999633789062,167.9499969482422,168.33999633789062,5834900,JNJ
2021-07-19,144.98597717285156,166.8800048828125,168.19000244140625,165.32000732421875,166.47999572753906,8219700,JNJ
2021-07-20,146.34999084472656,168.4499969482422,170.80999755859375,166.83999633789062,166.89999389648438,9902800,JNJ
2021-07-21,147.25352478027344,169.49000549316406,169.69000244140625,167.47999572753906,169.3000030517578,7585200,JNJ
2021-07-22,147.67926025390625,169.97999572753906,171.07000732421875,168.64999389648438,169.36000061035156,5281900,JNJ
2021-07-23,149.25181579589844,171.7899932861328,172.17999267578125,170.3800048828125,171.0,5014900,JNJ
2021-07-26,149.32130432128906,171.8699951171875,172.13999938964844,170.86000061035156,171.82000732421875,4484900,JNJ
2021-07-27,150.0076141357422,172.66000366210938,172.72000122070312,170.6699981689453,171.8000030517578,7089300,JNJ
2021-07-28,149.5906219482422,172.17999267578125,173.3800048828125,172.0800018310547,172.72999572753906,5750700,JNJ
2021-07-29,149.5906219482422,172.17999267578125,173.33999633789062,171.08999633789062,172.74000549316406,4214100,JNJ
2021-07-30,149.60801696777344,172.1999969482422,172.97999572753906,171.83999633789062,172.5399932861328,5346400,JNJ
2021-08-02,149.66880798339844,172.27000427246094,172.83999633789062,171.3000030517578,172.47000122070312,3721500,JNJ
2021-08-03,151.5106964111328,174.38999938964844,174.5,172.44000244140625,172.72999572753906,6033000,JNJ
2021-08-04,150.6157989501953,173.36000061035156,174.58999633789062,173.25999450683594,174.1999969482422,4793100,JNJ
2021-08-05,150.90249633789062,173.69000244140625,173.85000610351562,172.4199981689453,173.85000610351562,4291000,JNJ
2021-08-06,150.39862060546875,173.11000061035156,173.94000244140625,172.4499969482422,173.94000244140625,4581100,JNJ
2021-08-09,150.91990661621094,173.7100067138672,174.25,172.92999267578125,173.72000122070312,3950200,JNJ
2021-08-10,150.9720458984375,173.77000427246094,174.11000061035156,172.77999877929688,173.25999450683594,3678300,JNJ
2021-08-11,150.9980926513672,173.8000030517578,174.47000122070312,173.55999755859375,174.25,4221300,JNJ
2021-08-12,152.2144012451172,175.1999969482422,175.2899932861328,173.58999633789062,173.82000732421875,4300400,JNJ
2021-08-13,153.1266632080078,176.25,176.2899932861328,175.1199951171875,175.2899932861328,5882100,JNJ
2021-08-16,154.508056640625,177.83999633789062,177.88999938964844,175.9499969482422,176.5500030517578,4782800,JNJ
2021-08-17,155.92416381835938,179.47000122070312,179.50999450683594,177.30999755859375,177.30999755859375,6041900,JNJ
2021-08-18,153.943359375,177.19000244140625,179.5,177.1300048828125,179.5,7134100,JNJ
2021-08-19,155.14227294921875,178.57000732421875,179.3300018310547,176.07000732421875,176.6199951171875,5615000,JNJ
2021-08-20,155.8981170654297,179.44000244140625,179.9199981689453,178.07000732421875,178.88999938964844,5428700,JNJ
2021-08-23,155.2251739501953,177.61000061035156,178.92999267578125,177.5399932861328,178.38999938964844,6461700,JNJ
2021-08-24,153.2849884033203,175.38999938964844,177.2100067138672,175.27999877929688,176.99000549316406,5734800,JNJ
2021-08-25,152.27117919921875,174.22999572753906,175.89999389648438,173.88999938964844,175.69000244140625,5700300,JNJ
2021-08-26,151.45838928222656,173.3000030517578,174.72000122070312,173.0500030517578,173.9499969482422,5031600,JNJ
2021-08-27,151.135009765625,172.92999267578125,174.27999877929688,172.75,174.27999877929688,7046100,JNJ
2021-08-30,151.77301025390625,173.66000366210938,174.27999877929688,172.77999877929688,172.7899932861328,3252700,JNJ
2021-08-31,151.30982971191406,173.1300048828125,174.49000549316406,172.47999572753906,173.49000549316406,7106800,JNJ
2021-09-01,151.84291076660156,173.74000549316406,173.74000549316406,172.05999755859375,172.89999389648438,5327400,JNJ
2021-09-02,152.88291931152344,174.92999267578125,175.19000244140625,173.91000366210938,174.33999633789062,4544300,JNJ
2021-09-03,152.97909545898438,175.0399932861328,175.22000122070312,173.80999755859375,175.10000610351562,4096900,JNJ
2021-09-07,150.60189819335938,172.32000732421875,175.02999877929688,171.6699981689453,174.35000610351562,6859900,JNJ
2021-09-08,150.23483276367188,171.89999389648438,172.97999572753906,171.0800018310547,171.6199951171875,4661700,JNJ
2021-09-09,146.88755798339844,168.07000732421875,171.47999572753906,167.6999969482422,171.19000244140625,7114600,JNJ
2021-09-10,145.92616271972656,166.97000122070312,169.08999633789062,166.8699951171875,168.5500030517578,6699300,JNJ
2021-09-13,144.90367126464844,165.8000030517578,168.1199951171875,165.1300048828125,167.9199981689453,6273500,JNJ
2021-09-14,144.0296630859375,164.8000030517578,166.5399932861328,164.50999450683594,166.39999389648438,5259600,JNJ
2021-09-15,144.57154846191406,165.4199981689453,165.9600067138672,164.30999755859375,165.0,7935300,JNJ
2021-09-16,144.39674377441406,165.22000122070312,166.4600067138672,164.19000244140625,165.64999389648438,5665400,JNJ
2021-09-17,143.98594665527344,164.75,164.91000366210938,163.55999755859375,164.3000030517578,13419800,JNJ
2021-09-20,143.16444396972656,163.80999755859375,165.1699981689453,162.1699981689453,163.47999572753906,7270800,JNJ
2021-09-21,143.79367065429688,164.52999877929688,165.97999572753906,164.24000549316406,164.61000061035156,6663600,JNJ
2021-09-22,143.2693328857422,163.92999267578125,165.9499969482422,163.6300048828125,165.35000610351562,5657100,JNJ
2021-09-23,144.08212280273438,164.86000061035156,165.77000427246094,164.14999389648438,164.39999389648438,4697900,JNJ
2021-09-24,143.64512634277344,164.36000061035156,165.64999389648438,163.88999938964844,164.75,4399300,JNJ
2021-09-27,142.60511779785156,163.1699981689453,164.36000061035156,162.85000610351562,164.0,5775500,JNJ
2021-09-28,142.29043579101562,162.80999755859375,163.91000366210938,161.77000427246094,163.10000610351562,7610400,JNJ
2021-09-29,143.3479766845703,164.02000427246094,164.66000366210938,162.77999877929688,163.0,5124100,JNJ
2021-09-30,141.1455841064453,161.5,165.39999389648438,161.41000366210938,164.63999938964844,6972300,JNJ
2021-10-01,140.24537658691406,160.47000122070312,161.89999389648438,158.6199951171875,161.52999877929688,8568300,JNJ
2021-10-04,139.1529541015625,159.22000122070312,161.0,157.6699981689453,159.99000549316406,8620700,JNJ
2021-10-05,139.46755981445312,159.5800018310547,161.11000061035156,159.14999389648438,159.86000061035156,5129000,JNJ
2021-10-06,139.7559814453125,159.91000366210938,159.9499969482422,157.83999633789062,159.8699951171875,7312600,JNJ
2021-10-07,141.00575256347656,161.33999633789062,162.61000061035156,160.02000427246094,160.02000427246094,5309200,JNJ
2021-10-08,140.6474151611328,160.92999267578125,161.61000061035156,160.25,161.32000732421875,4343200,JNJ
2021-10-11,140.05311584472656,160.25,161.85000610351562,159.94000244140625,160.86000061035156,4101600,JNJ
2021-10-12,137.81578063964844,157.69000244140625,160.17999267578125,157.33999633789062,160.0,6686400,JNJ
2021-10-13,139.1354522705078,159.1999969482422,160.0800018310547,157.75,157.82000732421875,6901100,JNJ
2021-10-14,139.9307403564453,160.11000061035156,161.13999938964844,159.60000610351562,159.7100067138672,4579200,JNJ
2021-10-15,140.97076416015625,161.3000030517578,161.80999755859375,160.41000366210938,161.02999877929688,6918400,JNJ
2021-10-18,139.9395294189453,160.1199951171875,160.88999938964844,159.1999969482422,160.25,7465500,JNJ
2021-10-19,143.2168731689453,163.8699951171875,165.14999389648438,160.72999572753906,160.89999389648438,10081300,JNJ
2021-10-20,143.13821411132812,163.77999877929688,164.75,163.25999450683594,163.97999572753906,6003200,JNJ
2021-10-21,142.80612182617188,163.39999389648438,164.38999938964844,162.27999877929688,164.3000030517578,4524100,JNJ
2021-10-22,143.0857696533203,163.72000122070312,164.05999755859375,162.9600067138672,163.05999755859375,4304300,JNJ
2021-10-25,143.40042114257812,164.0800018310547,164.30999755859375,161.7100067138672,163.72000122070312,6715400,JNJ
2021-10-26,144.85997009277344,165.75,166.02999877929688,164.0500030517578,164.55999755859375,6939100,JNJ
2021-10-27,143.103271484375,163.74000549316406,165.75999450683594,163.30999755859375,165.67999267578125,7018800,JNJ
2021-10-28,142.32540893554688,162.85000610351562,165.1999969482422,162.32000732421875,163.77000427246094,6278800,JNJ
2021-10-29,142.35165405273438,162.8800048828125,163.25,160.61000061035156,162.35000610351562,8526800,JNJ
2021-11-01,142.47398376464844,163.02000427246094,163.97999572753906,159.39999389648438,163.16000366210938,5846400,JNJ
2021-11-02,144.72010803222656,165.58999633789062,166.97999572753906,162.97999572753906,163.6999969482422,8450600,JNJ
2021-11-03,144.2568817138672,165.05999755859375,165.77000427246094,163.42999267578125,165.0399932861328,6717800,JNJ
2021-11-04,143.85484313964844,164.60000610351562,164.99000549316406,162.6699981689453,164.94000244140625,8224400,JNJ
2021-11-05,142.83230590820312,163.42999267578125,164.60000610351562,162.1999969482422,162.47999572753906,6215900,JNJ
2021-11-08,142.34292602539062,162.8699951171875,164.1699981689453,162.00999450683594,163.67999267578125,5578800,JNJ
2021-11-09,142.02825927734375,162.50999450683594,163.58999633789062,162.02000427246094,162.61000061035156,6112800,JNJ
2021-11-10,143.56649780273438,164.27000427246094,164.83999633789062,162.35000610351562,162.52999877929688,6225100,JNJ
2021-11-11,142.50897216796875,163.05999755859375,163.80999755859375,162.49000549316406,163.49000549316406,4118800,JNJ
2021-11-12,144.21319580078125,165.00999450683594,167.6199951171875,164.61000061035156,167.42999267578125,18995200,JNJ
2021-11-15,142.91098022460938,163.52000427246094,165.4600067138672,163.22000122070312,165.0,7496200,JNJ
2021-11-16,142.1681365966797,162.6699981689453,164.35000610351562,162.6199951171875,163.17999267578125,7594700,JNJ
2021-11-17,142.70123291015625,163.27999877929688,163.86000061035156,161.7899932861328,162.8699951171875,5414500,JNJ
2021-11-18,141.93212890625,162.39999389648438,164.47000122070312,162.1300048828125,163.4499969482422,6358700,JNJ
2021-11-19,142.36038208007812,162.88999938964844,163.19000244140625,161.77999877929688,163.0399932861328,7620700,JNJ
2021-11-22,140.4866485595703,159.6999969482422,162.63999938964844,159.64999389648438,161.02999877929688,7634500,JNJ
2021-11-23,141.3575439453125,160.69000244140625,161.0,158.77999877929688,159.52000427246094,7734000,JNJ
2021-11-24,140.96168518066406,160.24000549316406,160.6199951171875,159.3800048828125,160.13999938964844,5230900,JNJ
2021-11-26,140.04681396484375,159.1999969482422,161.16000366210938,158.66000366210938,160.60000610351562,8523100,JNJ
2021-11-29,140.53060913085938,159.75,160.4199981689453,158.4199981689453,159.5,9188500,JNJ
2021-11-30,137.1702117919922,155.92999267578125,159.0,155.85000610351562,158.50999450683594,14981700,JNJ
2021-12-01,139.0615692138672,158.0800018310547,160.0800018310547,156.25,156.8800048828125,9835800,JNJ
2021-12-02,138.19065856933594,157.08999633789062,159.2899932861328,156.75,157.25999450683594,11334700,JNJ
2021-12-03,140.20513916015625,159.3800048828125,159.6699981689453,157.58999633789062,157.91000366210938,8750500,JNJ
2021-12-06,143.33685302734375,162.94000244140625,163.52000427246094,159.8300018310547,160.19000244140625,9692000,JNJ
2021-12-07,143.70632934570312,163.36000061035156,164.27000427246094,162.41000366210938,164.0,8311300,JNJ
2021-12-08,144.56842041015625,164.33999633789062,164.57000732421875,162.63999938964844,163.47000122070312,6216400,JNJ
2021-12-09,145.94073486328125,165.89999389648438,165.97999572753906,163.49000549316406,164.17999267578125,8574200,JNJ
2021-12-10,145.580078125,165.49000549316406,166.69000244140625,164.64999389648438,165.57000732421875,6572200,JNJ
2021-12-13,148.18392944335938,168.4499969482422,169.1999969482422,163.8000030517578,164.75,11142300,JNJ
2021-12-14,149.80259704589844,170.2899932861328,170.97000122070312,167.16000366210938,168.3300018310547,10482400,JNJ
2021-12-15,150.5503387451172,171.13999938964844,171.3000030517578,169.4199981689453,169.85000610351562,8552200,JNJ
2021-12-16,152.19532775878906,173.00999450683594,173.50999450683594,170.83999633789062,171.25999450683594,8998600,JNJ
2021-12-17,147.99041748046875,168.22999572753906,170.77999877929688,167.66000366210938,169.63999938964844,16726200,JNJ
2021-12-20,147.56814575195312,167.75,168.50999450683594,166.5500030517578,167.80999755859375,7954500,JNJ
2021-12-21,147.09312438964844,167.2100067138672,168.10000610351562,165.97999572753906,168.05999755859375,7954200,JNJ
2021-12-22,147.72650146484375,167.92999267578125,168.1699981689453,166.1199951171875,167.05999755859375,4178200,JNJ
2021-12-23,148.0080108642578,168.25,168.9499969482422,167.36000061035156,167.8800048828125,3501500,JNJ
2021-12-27,149.25717163085938,169.6699981689453,169.85000610351562,168.6999969482422,169.13999938964844,3704800,JNJ
2021-12-28,149.85536193847656,170.35000610351562,170.63999938964844,169.58999633789062,169.7899932861328,3187000,JNJ
2021-12-29,150.91099548339844,171.5500030517578,171.99000549316406,169.91000366210938,170.0,3662000,JNJ
2021-12-30,151.57952880859375,172.30999755859375,172.8800048828125,171.75,172.1199951171875,4231800,JNJ
2021-12-31,150.48875427246094,171.07000732421875,172.67999267578125,171.02999877929688,172.52999877929688,4409500,JNJ
2022-01-03,150.90219116210938,171.5399932861328,171.60000610351562,169.10000610351562,170.2100067138672,6012200,JNJ
2022-01-04,150.49752807617188,171.0800018310547,172.2899932861328,170.60000610351562,171.05999755859375,6748400,JNJ
2022-01-05,151.5003662109375,172.22000122070312,173.47000122070312,171.6199951171875,172.0,7016100,JNJ
2022-01-06,150.9813995361328,171.6300048828125,172.5,170.8000030517578,172.14999389648438,7301600,JNJ
2022-01-07,153.02223205566406,173.9499969482422,174.3000030517578,171.1300048828125,171.4600067138672,6986000,JNJ
2022-01-10,152.26571655273438,173.08999633789062,173.69000244140625,172.16000366210938,173.69000244140625,7698400,JNJ
2022-01-11,150.64707946777344,171.25,173.38999938964844,170.11000061035156,172.99000549316406,8341100,JNJ
2022-01-12,149.36273193359375,169.7899932861328,170.0800018310547,168.33999633789062,169.61000061035156,8116200,JNJ
2022-01-13,148.45664978027344,168.75999450683594,170.4199981689453,168.4600067138672,169.0,6159400,JNJ
2022-01-14,147.64730834960938,167.83999633789062,168.64999389648438,167.14999389648438,168.6300048828125,5847700,JNJ
2022-01-18,146.9963836669922,167.10000610351562,167.72000122070312,166.00999450683594,167.10000610351562,7815600,JNJ
2022-01-19,146.5389404296875,166.5800018310547,168.72000122070312,166.32000732421875,167.1999969482422,5926500,JNJ
2022-01-20,145.36891174316406,165.25,167.86000061035156,164.92999267578125,167.2899932861328,6011300,JNJ
2022-01-21,145.03463745117188,164.8699951171875,167.99000549316406,164.47000122070312,166.19000244140625,10550300,JNJ
2022-01-24,143.36322021484375,162.97000122070312,164.1699981689453,158.25999450683594,164.0,14054600,JNJ
2022-01-25,147.4626007080078,167.6300048828125,168.41000366210938,161.5800018310547,162.36000061035156,14081200,JNJ
2022-01-26,148.12234497070312,168.3800048828125,169.22000122070312,166.22999572753906,167.5399932861328,9963200,JNJ
2022-01-27,150.0664825439453,170.58999633789062,171.91000366210938,169.0,169.38999938964844,9066700,JNJ
2022-01-28,151.1221160888672,171.7899932861328,171.83999633789062,169.3000030517578,170.86000061035156,9783100,JNJ
2022-01-31,151.56198120117188,172.2899932861328,172.6199951171875,170.82000732421875,171.5,8054800,JNJ
2022-02-01,150.3216094970703,170.8800048828125,171.97999572753906,169.42999267578125,171.74000549316406,8154700,JNJ
2022-02-02,151.98423767089844,172.77000427246094,172.99000549316406,169.64999389648438,169.64999389648438,7382800,JNJ
2022-02-03,151.9754180908203,172.75999450683594,173.6199951171875,171.0399932861328,172.25999450683594,6240400,JNJ
2022-02-04,150.9813995361328,171.6300048828125,172.97999572753906,170.1199951171875,171.0,6392200,JNJ
2022-02-07,150.4799346923828,171.05999755859375,171.74000549316406,170.00999450683594,171.41000366210938,6065700,JNJ
2022-02-08,150.87579345703125,171.50999450683594,172.0500030517578,170.47999572753906,171.02000427246094,6296100,JNJ
2022-02-09,150.8582305908203,171.49000549316406,172.24000549316406,171.25,172.07000732421875,5387500,JNJ
2022-02-10,149.03726196289062,169.4199981689453,171.22000122070312,169.3000030517578,171.2100067138672,10355300,JNJ
2022-02-11,147.53298950195312,167.7100067138672,170.14999389648438,167.5399932861328,169.1199951171875,13125300,JNJ
2022-02-14,145.6768035888672,165.60000610351562,167.97000122070312,163.80999755859375,167.7100067138672,8967600,JNJ
2022-02-15,147.1811065673828,167.30999755859375,168.10000610351562,166.00999450683594,166.1300048828125,6631400,JNJ
2022-02-16,147.09312438964844,167.2100067138672,167.83999633789062,165.7100067138672,166.49000549316406,8482400,JNJ
2022-02-17,146.19583129882812,166.19000244140625,167.4499969482422,164.9199981689453,167.2100067138672,6227600,JNJ
2022-02-18,144.62879943847656,163.36000061035156,165.36000061035156,162.94000244140625,164.97999572753906,6423200,JNJ
2022-02-22,142.66336059570312,161.13999938964844,163.74000549316406,160.44000244140625,163.57000732421875,6868900,JNJ
2022-02-23,142.7341766357422,161.22000122070312,162.63999938964844,160.85000610351562,161.50999450683594,8016900,JNJ
2022-02-24,140.0073699951172,158.13999938964844,160.1300048828125,155.72000122070312,159.77999877929688,12883400,JNJ
2022-02-25,146.96604919433594,166.0,166.99000549316406,159.6999969482422,160.0,11340400,JNJ
2022-02-28,145.7000274658203,164.57000732421875,165.17999267578125,162.3800048828125,162.8699951171875,9373500,JNJ
2022-03-01,145.19541931152344,164.0,164.75,162.41000366210938,163.0399932861328,8737800,JNJ
2022-03-02,147.00149536132812,166.0399932861328,167.6300048828125,164.0399932861328,164.41000366210938,6793300,JNJ
2022-03-03,149.1616973876953,168.47999572753906,169.33999633789062,166.32000732421875,166.6999969482422,7333700,JNJ
2022-03-04,150.04708862304688,169.47999572753906,169.86000061035156,166.85000610351562,167.63999938964844,6302500,JNJ
2022-03-07,152.46401977539062,172.2100067138672,173.1199951171875,167.36000061035156,168.3000030517578,11663400,JNJ
2022-03-08,149.3742218017578,168.72000122070312,173.1199951171875,168.50999450683594,172.0399932861328,11100300,JNJ
2022-03-09,149.94082641601562,169.36000061035156,170.22999572753906,167.88999938964844,170.00999450683594,7248200,JNJ
2022-03-10,150.20640563964844,169.66000366210938,170.14999389648438,168.0800018310547,168.55999755859375,6171400,JNJ
2022-03-11,149.93194580078125,169.35000610351562,171.4600067138672,169.02000427246094,169.1300048828125,5188000,JNJ
2022-03-14,152.00364685058594,171.69000244140625,174.1199951171875,170.35000610351562,170.67999267578125,7729500,JNJ
2022-03-15,155.9434051513672,176.13999938964844,176.52000427246094,172.5500030517578,173.3300018310547,10554400,JNJ
2022-03-16,154.5091552734375,174.52000427246094,176.9499969482422,172.55999755859375,175.4600067138672,9603300,JNJ
2022-03-17,156.52772521972656,176.8000030517578,176.83999633789062,174.1999969482422,175.2100067138672,7472100,JNJ
2022-03-18,154.79248046875,174.83999633789062,177.0,173.66000366210938,177.0,13809500,JNJ
2022-03-21,155.66891479492188,175.8300018310547,177.16000366210938,174.32000732421875,174.66000366210938,7574900,JNJ
2022-03-22,154.93411254882812,175.0,176.3699951171875,173.91000366210938,175.8300018310547,8442100,JNJ
2022-03-23,154.3497772216797,174.33999633789062,175.5399932861328,174.08999633789062,175.22999572753906,5254200,JNJ
2022-03-24,155.1466064453125,175.24000549316406,175.5399932861328,174.07000732421875,175.0,5012300,JNJ
2022-03-25,156.63397216796875,176.9199981689453,177.6999969482422,175.22000122070312,175.69000244140625,4809500,JNJ
2022-03-28,157.43966674804688,177.8300018310547,178.17999267578125,176.35000610351562,176.64999389648438,5604200,JNJ
2022-03-29,157.3599853515625,177.74000549316406,179.39999389648438,176.8000030517578,178.6199951171875,5933400,JNJ
2022-03-30,158.99781799316406,179.58999633789062,179.86000061035156,177.67999267578125,178.44000244140625,6277600,JNJ
2022-03-31,156.908447265625,177.22999572753906,180.2100067138672,176.97999572753906,179.58999633789062,11490400,JNJ
2022-04-01,157.7583770751953,178.19000244140625,178.42999267578125,175.60000610351562,177.0500030517578,6525600,JNJ
2022-04-04,156.23558044433594,176.47000122070312,178.19000244140625,175.52000427246094,178.19000244140625,6860600,JNJ
2022-04-05,157.2448272705078,177.61000061035156,179.64999389648438,176.2899932861328,176.47000122070312,7446100,JNJ
2022-04-06,161.33514404296875,182.22999572753903,182.6000061035156,178.6199951171875,179.38999938964844,10330900,JNJ
2022-04-07,160.9189910888672,181.75999450683597,182.9499969482422,180.22999572753903,181.6699981689453,7385200,JNJ
2022-04-08,161.23773193359375,182.1199951171875,183.19000244140625,180.42999267578125,181.3300018310547,7144500,JNJ
2022-04-11,159.21914672851562,179.83999633789062,184.1999969482422,179.60000610351562,183.0,5932000,JNJ
2022-04-12,159.2722930908203,179.89999389648438,180.80999755859372,178.1999969482422,179.1999969482422,5957500,JNJ
2022-04-13,159.9451446533203,180.66000366210935,180.83999633789065,179.24000549316406,179.89999389648438,5643100,JNJ
2022-04-14,159.2722930908203,179.89999389648438,181.3999938964844,179.72999572753906,180.0,6188200,JNJ
2022-04-18,157.28915405273438,177.66000366210938,180.38999938964844,176.74000549316406,179.72999572753906,6318700,JNJ
2022-04-19,162.087646484375,183.0800018310547,185.94000244140625,179.9499969482422,180.72000122070312,14380800,JNJ
2022-04-20,162.8048095703125,183.88999938964844,184.32000732421875,181.8999938964844,182.2400054931641,8044900,JNJ
2022-04-21,162.3355255126953,183.3600006103516,184.8699951171875,182.55999755859372,183.92999267578125,6969200,JNJ
2022-04-22,160.72425842285156,181.5399932861328,183.1499938964844,181.3800048828125,182.47000122070312,8003600,JNJ
2022-04-25,164.6816864013672,186.00999450683597,186.69000244140625,182.1000061035156,182.33999633789065,11176500,JNJ
2022-04-26,163.50421142578125,184.67999267578125,186.57000732421875,184.17999267578125,185.1000061035156,10190000,JNJ
2022-04-27,161.22003173828125,182.1000061035156,184.82000732421875,181.7400054931641,184.2400054931641,11090100,JNJ
2022-04-28,162.424072265625,183.4600067138672,184.5,181.9199981689453,182.25,9403900,JNJ
2022-04-29,159.76809692382812,180.4600067138672,182.5500030517578,180.1999969482422,182.5,8463100,JNJ
2022-05-02,158.15675354003906,178.63999938964844,181.41000366210935,177.02999877929688,180.47000122070312,7145400,JNJ
2022-05-03,157.84689331054688,178.2899932861328,180.6300048828125,177.67999267578125,178.8000030517578,5898700,JNJ
2022-05-04,159.53787231445312,180.1999969482422,180.5,177.14999389648438,178.14999389648438,5923000,JNJ
2022-05-05,156.49234008789062,176.75999450683594,179.7100067138672,175.27000427246094,179.4199981689453,7089200,JNJ
2022-05-06,156.14703369140625,176.3699951171875,176.8699951171875,174.69000244140625,175.13999938964844,6434000,JNJ
2022-05-09,156.99697875976562,177.3300018310547,178.55999755859375,174.58999633789062,175.4499969482422,7855200,JNJ
2022-05-10,156.7845001220703,177.08999633789062,179.17999267578125,176.5,178.22999572753906,8186700,JNJ
2022-05-11,155.9345703125,176.1300048828125,178.32000732421875,175.8800048828125,175.9600067138672,6138900,JNJ
2022-05-12,157.47503662109375,177.8699951171875,177.9499969482422,174.7100067138672,176.47000122070312,6898600,JNJ
2022-05-13,156.572021484375,176.85000610351562,178.88999938964844,175.8000030517578,178.6999969482422,7732200,JNJ
2022-05-16,157.66094970703125,178.0800018310547,179.1300048828125,176.1699981689453,176.85000610351562,5516700,JNJ
2022-05-17,158.31610107421875,178.82000732421875,179.6999969482422,176.58999633789062,178.72000122070312,5751100,JNJ
2022-05-18,155.37680053710938,175.5,179.3699951171875,175.1699981689453,178.83999633789062,8608800,JNJ
2022-05-19,153.9956817626953,173.94000244140625,174.8000030517578,172.69000244140625,174.72000122070312,6874500,JNJ
2022-05-20,156.68711853027344,176.97999572753906,177.16000366210938,174.0500030517578,174.85000610351562,7522100,JNJ
2022-05-23,159.88589477539062,179.44000244140625,179.92999267578125,177.4600067138672,177.60000610351562,7040800,JNJ
2022-05-24,161.63229370117188,181.3999938964844,181.7400054931641,179.10000610351562,179.25,6419800,JNJ
2022-05-25,160.04627990722656,179.6199951171875,181.5500030517578,179.05999755859375,180.52999877929688,6558900,JNJ
2022-05-26,159.9037322998047,179.4600067138672,181.0,178.60000610351562,181.0,6897600,JNJ
2022-05-27,161.3560791015625,181.08999633789065,181.16000366210935,178.22999572753906,179.75999450683594,5853600,JNJ
2022-05-31,159.966064453125,179.52999877929688,180.1699981689453,175.00999450683594,178.0,16391400,JNJ
2022-06-01,158.34442138671875,177.7100067138672,179.8300018310547,175.89999389648438,179.14999389648438,5175400,JNJ
2022-06-02,157.84544372558594,177.14999389648438,177.80999755859375,174.58999633789062,177.74000549316406,8666500,JNJ
2022-06-03,157.1950225830078,176.4199981689453,178.6699981689453,176.14999389648438,177.07000732421875,4234200,JNJ
2022-06-06,157.1771697998047,176.39999389648438,178.5,176.0,177.2100067138672,5386500,JNJ
2022-06-07,158.90573120117188,178.33999633789062,179.3000030517578,176.39999389648438,176.97999572753906,5447800,JNJ
2022-06-08,157.96124267578125,177.27999877929688,179.4499969482422,176.8000030517578,178.10000610351562,4333100,JNJ
2022-06-09,154.78030395507812,173.7100067138672,178.64999389648438,173.63999938964844,177.2100067138672,5509600,JNJ
2022-06-10,153.74673461914062,172.5500030517578,173.97000122070312,170.6199951171875,172.1699981689453,6647300,JNJ
2022-06-13,152.19631958007812,170.80999755859375,172.25,170.0800018310547,170.0800018310547,7997000,JNJ
2022-06-14,149.86183166503906,168.19000244140625,171.11000061035156,167.25999450683594,171.05999755859375,7116800,JNJ
2022-06-15,151.46568298339844,169.99000549316406,171.44000244140625,168.63999938964844,169.63999938964844,7796100,JNJ
2022-06-16,151.5458984375,170.0800018310547,170.2100067138672,167.41000366210938,168.39999389648438,7056700,JNJ
2022-06-17,150.99343872070312,169.4600067138672,172.1999969482422,169.24000549316406,170.6300048828125,12486600,JNJ
2022-06-21,154.15658569335938,173.00999450683594,173.86000061035156,169.55999755859375,170.75,8219700,JNJ
2022-06-22,156.58908081054688,175.74000549316406,177.9199981689453,171.69000244140625,172.0,10593100,JNJ
2022-06-23,160.08192443847656,179.66000366210938,179.82000732421875,176.52000427246094,177.0,10223500,JNJ
2022-06-24,162.42530822753906,182.2899932861328,182.52999877929688,179.97999572753906,180.77999877929688,9374400,JNJ
2022-06-27,162.2738037109375,182.1199951171875,183.3500061035156,181.5,181.63999938964844,5908600,JNJ
2022-06-28,157.65830993652344,176.94000244140625,182.97000122070312,176.30999755859375,182.1699981689453,9245700,JNJ
2022-06-29,157.70286560058594,176.99000549316406,178.3000030517578,176.42999267578125,177.22000122070312,7097900,JNJ
2022-06-30,158.16619873046875,177.50999450683594,178.2899932861328,175.02999877929688,176.86000061035156,10777200,JNJ
2022-07-01,159.95718383789062,179.52000427246094,179.72000122070312,176.69000244140625,177.4499969482422,5498400,JNJ
2022-07-05,158.72755432128906,178.13999938964844,179.1300048828125,174.61000061035156,178.8300018310547,5676400,JNJ
2022-07-06,158.87013244628906,178.3000030517578,179.44000244140625,177.41000366210938,178.07000732421875,5335600,JNJ
2022-07-07,159.04832458496094,178.5,179.1199951171875,177.50999450683594,177.86000061035156,5725800,JNJ
2022-07-08,158.852294921875,178.27999877929688,179.99000549316406,177.77000427246094,178.3300018310547,3828300,JNJ
2022-07-11,158.91464233398438,178.35000610351562,179.02000427246094,177.52000427246094,177.6999969482422,3645200,JNJ
2022-07-12,156.68710327148438,175.85000610351562,178.4499969482422,175.1999969482422,177.97999572753906,4708800,JNJ
2022-07-13,156.32179260253906,175.44000244140625,176.3300018310547,174.5,175.66000366210938,5291700,JNJ
2022-07-14,156.53565979003906,175.67999267578125,176.00999450683594,172.3000030517578,172.52999877929688,5359600,JNJ
2022-07-15,158.80775451660156,178.22999572753906,178.50999450683594,176.5500030517578,177.7100067138672,5691100,JNJ
2022-07-18,155.24363708496094,174.22999572753906,178.19000244140625,173.91000366210938,177.74000549316406,7605700,JNJ
2022-07-19,152.9804229736328,171.69000244140625,176.75,169.8800048828125,176.3300018310547,13256400,JNJ
2022-07-20,152.1072235107422,170.7100067138672,172.5500030517578,169.75999450683594,172.1999969482422,7455800,JNJ
2022-07-21,152.64181518554688,171.30999755859375,171.38999938964844,169.77000427246094,170.0500030517578,5729200,JNJ
2022-07-22,153.36355590820312,172.1199951171875,172.49000549316406,171.05999755859375,171.60000610351562,4257000,JNJ
2022-07-25,153.6665496826172,172.4600067138672,172.97999572753906,171.72000122070312,172.1199951171875,4437300,JNJ
2022-07-26,154.75352478027344,173.67999267578125,174.97999572753906,172.49000549316406,172.55999755859375,4525500,JNJ
2022-07-27,154.3258819580078,173.1999969482422,174.10000610351562,171.1300048828125,172.6300048828125,4648500,JNJ
2022-07-28,155.21690368652344,174.1999969482422,176.08999633789062,171.44000244140625,173.39999389648438,5513000,JNJ
2022-07-29,155.5019989013672,174.52000427246094,174.85000610351562,172.91000366210938,173.7899932861328,6451400,JNJ
2022-08-01,154.95849609375,173.91000366210938,175.16000366210938,173.5399932861328,174.1699981689453,5461400,JNJ
2022-08-02,154.07640075683594,172.9199981689453,175.49000549316406,172.6999969482422,175.00999450683594,5794200,JNJ
2022-08-03,155.5644073486328,174.58999633789062,175.25999450683594,171.77000427246094,172.5500030517578,5010000,JNJ
2022-08-04,153.06951904296875,171.7899932861328,175.08999633789062,171.60000610351562,174.80999755859375,5651600,JNJ
2022-08-05,152.46365356445312,171.11000061035156,171.52999877929688,169.7899932861328,171.3000030517578,5235500,JNJ
2022-08-08,151.65280151367188,170.1999969482422,171.47999572753906,169.44000244140625,171.3000030517578,4629800,JNJ
2022-08-09,151.63497924804688,170.17999267578125,171.1199951171875,169.72999572753906,170.5399932861328,5532500,JNJ
2022-08-10,152.07156372070312,170.6699981689453,171.24000549316406,169.52999877929688,171.02000427246094,5603400,JNJ
2022-08-11,148.92625427246094,167.13999938964844,169.9499969482422,166.97999572753906,168.52000427246094,9328700,JNJ
2022-08-12,147.2867889404297,165.3000030517578,167.94000244140625,165.14999389648438,167.5399932861328,14606900,JNJ
2022-08-15,147.9906463623047,166.08999633789062,166.75,165.1300048828125,166.0,10072000,JNJ
2022-08-16,149.30938720703125,167.57000732421875,168.25,165.60000610351562,165.86000061035156,7453600,JNJ
2022-08-17,149.31829833984375,167.5800018310547,168.55999755859375,166.41000366210938,166.41000366210938,7406600,JNJ
2022-08-18,148.5966033935547,166.77000427246094,168.3000030517578,165.92999267578125,167.67999267578125,8312100,JNJ
2022-08-19,150.85977172851562,169.30999755859375,170.1199951171875,167.0,167.10000610351562,8128500,JNJ
2022-08-22,150.33053588867188,167.58999633789062,168.9199981689453,167.1699981689453,168.89999389648438,5462600,JNJ
2022-08-23,149.0209197998047,166.1300048828125,167.77000427246094,165.8000030517578,167.0,5566300,JNJ
2022-08-24,148.52755737304688,165.5800018310547,166.58999633789062,165.07000732421875,166.55999755859375,5684300,JNJ
2022-08-25,149.9179229736328,167.1300048828125,167.24000549316406,164.6999969482422,165.9499969482422,5678700,JNJ
2022-08-26,147.35244750976562,164.27000427246094,167.5,164.1999969482422,167.4600067138672,5667100,JNJ
2022-08-29,146.21324157714844,163.0,163.83999633789062,162.02000427246094,163.47000122070312,5259200,JNJ
2022-08-30,145.7019500732422,162.42999267578125,163.5399932861328,162.02999877929688,163.3000030517578,6973300,JNJ
2022-08-31,144.7241973876953,161.33999633789062,163.5500030517578,161.27000427246094,163.22999572753906,8741700,JNJ
2022-09-01,148.312255859375,165.33999633789062,165.5,161.47999572753906,161.49000549316406,7509600,JNJ
2022-09-02,145.98004150390625,162.74000549316406,166.1999969482422,162.00999450683594,165.86000061035156,5803700,JNJ
2022-09-06,146.37469482421875,163.17999267578125,166.22000122070312,162.82000732421875,163.94000244140625,7394600,JNJ
2022-09-07,147.17308044433594,164.07000732421875,164.4199981689453,162.16000366210938,162.91000366210938,4590600,JNJ
2022-09-08,148.35711669921875,165.38999938964844,165.4199981689453,163.0800018310547,163.8800048828125,5838400,JNJ
2022-09-09,148.6441650390625,165.7100067138672,166.1999969482422,164.38999938964844,164.99000549316406,5500600,JNJ
2022-09-12,148.58135986328125,165.63999938964844,166.57000732421875,165.22000122070312,166.11000061035156,6365300,JNJ
2022-09-13,144.71522521972656,161.3300018310547,164.44000244140625,160.80999755859375,163.57000732421875,6726400,JNJ
2022-09-14,147.70233154296875,164.66000366210938,165.36000061035156,162.3800048828125,162.3800048828125,9555700,JNJ
2022-09-15,148.0790557861328,165.0800018310547,166.07000732421875,164.10000610351562,164.4499969482422,7174500,JNJ
2022-09-16,150.3395233154297,167.60000610351562,167.6300048828125,164.75,165.32000732421875,20201500,JNJ
2022-09-19,149.1554412841797,166.27999877929688,166.42999267578125,164.0800018310547,166.3000030517578,7380900,JNJ
2022-09-20,147.9803924560547,164.97000122070312,165.89999389648438,164.32000732421875,165.22000122070312,7143400,JNJ
2022-09-21,146.4644012451172,163.27999877929688,166.8000030517578,163.24000549316406,165.02000427246094,8071200,JNJ
2022-09-22,149.06576538085938,166.17999267578125,167.16000366210938,162.8300018310547,163.14999389648438,7401100,JNJ
2022-09-23,149.55014038085938,166.72000122070312,167.47999572753906,164.66000366210938,165.74000549316406,9598600,JNJ
2022-09-26,148.6352081298828,165.6999969482422,166.83999633789062,164.3800048828125,165.8000030517578,8735500,JNJ
2022-09-27,147.9534454345703,164.94000244140625,167.6699981689453,164.39999389648438,166.36000061035156,8686700,JNJ
2022-09-28,149.22723388671875,166.36000061035156,167.3800048828125,165.10000610351562,166.25,8660900,JNJ
2022-09-29,147.58566284179688,164.52999877929688,167.1699981689453,163.88999938964844,166.47999572753906,7008100,JNJ
2022-09-30,146.53619384765625,163.36000061035156,165.74000549316406,163.32000732421875,165.0,8985200,JNJ
2022-10-03,146.39263916015625,163.1999969482422,164.3800048828125,161.6999969482422,164.2899932861328,8657000,JNJ
2022-10-04,148.56341552734375,165.6199951171875,166.0,162.9199981689453,163.85000610351562,6236100,JNJ
2022-10-05,148.10597229003906,165.11000061035156,166.0399932861328,164.2100067138672,165.02000427246094,4539400,JNJ
2022-10-06,145.23553466796875,161.91000366210938,165.0,161.69000244140625,164.7899932861328,5890700,JNJ
2022-10-07,143.7016143798828,160.1999969482422,162.22000122070312,159.1699981689453,161.77000427246094,6363500,JNJ
2022-10-10,143.88999938964844,160.41000366210938,161.27999877929688,159.17999267578125,160.6300048828125,5315600,JNJ
2022-10-11,145.97103881835938,162.72999572753906,164.11000061035156,160.3699951171875,160.3699951171875,6212200,JNJ
2022-10-12,145.93519592285156,162.69000244140625,164.8800048828125,162.5,162.94000244140625,4341700,JNJ
2022-10-13,148.14181518554688,165.14999389648438,165.99000549316406,160.75,160.88999938964844,6465100,JNJ
2022-10-14,147.52288818359375,164.4600067138672,165.67999267578125,163.60000610351562,164.44000244140625,5684600,JNJ
2022-10-17,149.4335479736328,166.58999633789062,167.2100067138672,165.00999450683594,165.39999389648438,6710800,JNJ
2022-10-18,148.91322326660156,166.00999450683594,167.1699981689453,163.0500030517578,165.0,10883600,JNJ
2022-10-19,147.72921752929688,164.69000244140625,166.25,163.88999938964844,166.0,10044600,JNJ
2022-10-20,148.10597229003906,165.11000061035156,165.74000549316406,164.3300018310547,165.0,5659900,JNJ
2022-10-21,151.33522033691406,168.7100067138672,169.3699951171875,164.42999267578125,164.7100067138672,8487600,JNJ
2022-10-24,153.3714141845703,170.97999572753906,172.0800018310547,169.25,169.80999755859375,6855500,JNJ
2022-10-25,153.12924194335938,170.7100067138672,171.11000061035156,168.52000427246094,170.1699981689453,5661900,JNJ
2022-10-26,154.47474670410156,172.2100067138672,172.57000732421875,170.52000427246094,171.32000732421875,6123800,JNJ
2022-10-27,154.56443786621094,172.30999755859375,173.42999267578125,171.72000122070312,172.35000610351562,5390900,JNJ
2022-10-28,156.86082458496094,174.8699951171875,175.38999938964844,172.58999633789062,173.0,6073900,JNJ
2022-10-31,156.05349731445312,173.97000122070312,175.16000366210938,173.4199981689453,174.52000427246094,7810000,JNJ
2022-11-01,155.26412963867188,173.08999633789062,174.6300048828125,170.4199981689453,174.05999755859375,6985000,JNJ
2022-11-02,152.87806701660156,170.42999267578125,173.94000244140625,170.2899932861328,172.88999938964844,6877300,JNJ
2022-11-03,153.13819885253906,170.72000122070312,171.47000122070312,168.94000244140625,169.80999755859375,4819900,JNJ
2022-11-04,153.81993103027344,171.47999572753906,172.5,169.24000549316406,171.55999755859375,5300900,JNJ
2022-11-07,155.16543579101562,172.97999572753906,173.85000610351562,171.44000244140625,171.6699981689453,6621000,JNJ
2022-11-08,155.9368896484375,173.83999633789062,174.69000244140625,172.17999267578125,173.1300048828125,5148400,JNJ
2022-11-09,154.69004821777344,172.4499969482422,175.0,172.33999633789062,174.27000427246094,6150000,JNJ
2022-11-10,156.50201416015625,174.47000122070312,174.77000427246094,172.0399932861328,174.35000610351562,7877500,JNJ
2022-11-11,151.819580078125,169.25,173.11000061035156,166.82000732421875,172.72999572753906,11074700,JNJ
2022-11-14,154.20567321777344,171.91000366210938,173.25999450683594,170.25,170.25,6581500,JNJ
2022-11-15,154.6361846923828,172.38999938964844,173.0,170.52000427246094,172.19000244140625,9351000,JNJ
2022-11-16,155.5960235595703,173.4600067138672,174.99000549316406,173.1300048828125,173.63999938964844,5500900,JNJ
2022-11-17,156.851806640625,174.86000061035156,174.99000549316406,172.97999572753906,173.0,4464100,JNJ
2022-11-18,158.0538330078125,176.1999969482422,176.63999938964844,174.6199951171875,175.0,6555700,JNJ
2022-11-21,158.8663787841797,175.97000122070312,176.5500030517578,174.8300018310547,175.88999938964844,5706600,JNJ
2022-11-22,159.63375854492188,176.82000732421875,177.19000244140625,176.3300018310547,176.39999389648438,4707900,JNJ
2022-11-23,159.8052520751953,177.00999450683594,177.39999389648438,176.00999450683594,176.44000244140625,5389200,JNJ
2022-11-25,160.0128936767578,177.24000549316406,178.1199951171875,176.86000061035156,177.3800048828125,3058600,JNJ
2022-11-28,160.0941925048828,177.3300018310547,177.77000427246094,176.55999755859375,176.75,6183100,JNJ
2022-11-29,158.97467041015625,176.08999633789062,177.25999450683594,174.66000366210938,177.00999450683594,6700500,JNJ
2022-11-30,160.69903564453125,178.0,178.00999450683594,174.77999877929688,176.3699951171875,13288000,JNJ
2022-12-01,161.3671112060547,178.74000549316406,179.9600067138672,177.77000427246094,179.0,6282600,JNJ
2022-12-02,161.49351501464844,178.8800048828125,178.9600067138672,176.9600067138672,177.5,5823900,JNJ
2022-12-05,161.40322875976562,178.77999877929688,179.36000061035156,178.0,178.36000061035156,5120600,JNJ
2022-12-06,158.9837188720703,176.10000610351562,180.0,175.92999267578125,179.9199981689453,7943500,JNJ
2022-12-07,159.94972229003906,177.1699981689453,177.8800048828125,176.22999572753906,176.57000732421875,5702600,JNJ
2022-12-08,159.97682189941406,177.1999969482422,177.47000122070312,176.33999633789062,176.82000732421875,4798500,JNJ
2022-12-09,158.65869140625,175.74000549316406,177.88999938964844,175.66000366210938,177.1199951171875,4561000,JNJ
2022-12-12,160.55459594726562,177.83999633789062,177.8699951171875,175.60000610351562,175.9499969482422,4882400,JNJ
2022-12-13,161.7914276123047,179.2100067138672,180.1999969482422,178.30999755859375,179.10000610351562,9177500,JNJ
2022-12-14,162.28799438476562,179.75999450683594,181.0399932861328,178.5800018310547,178.5800018310547,9533600,JNJ
2022-12-15,160.23863220214844,177.49000549316406,179.83999633789062,176.39999389648438,179.1999969482422,7602400,JNJ
2022-12-16,158.5955047607422,175.6699981689453,177.0,174.86000061035156,177.0,18841800,JNJ
2022-12-19,158.4239501953125,175.47999572753906,176.1699981689453,174.07000732421875,175.35000610351562,5736000,JNJ
2022-12-20,158.5955047607422,175.6699981689453,176.44000244140625,175.1699981689453,176.0,6174700,JNJ
2022-12-21,160.41014099121094,177.67999267578125,178.17999267578125,175.64999389648438,176.27000427246094,5472000,JNJ
2022-12-22,159.82333374023438,177.02999877929688,177.50999450683594,175.33999633789062,176.77000427246094,5709100,JNJ
2022-12-23,160.22958374023438,177.47999572753906,177.52000427246094,175.80999755859375,176.6699981689453,3683400,JNJ
2022-12-27,160.18443298339844,177.42999267578125,178.35000610351562,176.99000549316406,178.11000061035156,3067300,JNJ
2022-12-28,159.48928833007812,176.66000366210938,178.4499969482422,176.64999389648438,177.75999450683594,2645400,JNJ
2022-12-29,160.30178833007812,177.55999755859375,178.3000030517578,177.07000732421875,177.5500030517578,2828800,JNJ
2022-12-30,159.48028564453125,176.64999389648438,177.77000427246094,175.39999389648438,177.49000549316406,4216600,JNJ
2023-01-03,160.87057495117188,178.19000244140625,178.3800048828125,176.00999450683594,176.16000366210938,6344900,JNJ
2023-01-04,162.62205505371094,180.1300048828125,180.19000244140625,178.47999572753906,178.88999938964844,9788800,JNJ
2023-01-05,161.42129516601562,178.8000030517578,179.99000549316406,178.41000366210938,179.02000427246094,6255300,JNJ
2023-01-06,162.73037719726562,180.25,180.92999267578125,179.38999938964844,180.1300048828125,5706000,JNJ
2023-01-09,158.51425170898438,175.5800018310547,179.75999450683594,175.17999267578125,179.3000030517578,7925300,JNJ
2023-01-10,158.13510131835938,175.16000366210938,176.13999938964844,174.32000732421875,175.6999969482422,5047500,JNJ
2023-01-11,157.88232421875,174.8800048828125,175.72000122070312,172.11000061035156,175.57000732421875,6494800,JNJ
2023-01-12,157.08782958984375,174.0,174.7100067138672,172.8000030517578,174.25999450683594,4269400,JNJ
2023-01-13,156.57325744628906,173.42999267578125,174.00999450683594,172.3800048828125,173.19000244140625,6088000,JNJ
2023-01-17,155.6072235107422,172.36000061035156,174.5800018310547,172.08999633789062,174.0,6053300,JNJ
2023-01-18,153.25991821289062,169.75999450683594,172.0,169.7100067138672,171.64999389648438,7047800,JNJ
2023-01-19,153.05230712890625,169.52999877929688,171.27999877929688,168.7100067138672,169.02999877929688,6939500,JNJ
2023-01-20,152.33908081054688,168.74000549316406,170.11000061035156,167.47999572753906,170.10000610351562,8620600,JNJ
2023-01-23,151.9508819580078,168.30999755859375,169.6300048828125,167.9499969482422,169.10000610351562,8425400,JNJ
2023-01-24,151.9508819580078,168.30999755859375,170.99000549316406,166.00999450683594,169.02000427246094,10541800,JNJ
2023-01-25,153.0342559814453,169.50999450683594,169.50999450683594,167.0800018310547,167.1699981689453,7099800,JNJ
2023-01-26,152.4745330810547,168.88999938964844,169.91000366210938,168.64999389648438,169.5500030517578,6946100,JNJ
2023-01-27,151.87867736816406,168.22999572753906,168.8699951171875,167.77000427246094,168.5399932861328,6058100,JNJ
2023-01-30,146.2541961669922,162.0,168.5399932861328,161.0800018310547,167.92999267578125,23259100,JNJ
2023-01-31,147.53616333007812,163.4199981689453,163.42999267578125,161.0500030517578,161.6999969482422,11612500,JNJ
2023-02-01,148.89036560058594,164.9199981689453,165.97999572753906,162.39999389648438,162.99000549316406,9865300,JNJ
2023-02-02,149.4501190185547,165.5399932861328,166.22000122070312,162.82000732421875,163.0,10099000,JNJ
2023-02-03,148.61053466796875,164.61000061035156,166.33999633789062,163.88999938964844,166.02999877929688,6868500,JNJ
2023-02-06,147.4820098876953,163.36000061035156,164.85000610351562,163.10000610351562,164.5500030517578,7021000,JNJ
2023-02-07,147.5181427001953,163.39999389648438,163.8800048828125,161.4199981689453,161.60000610351562,7310800,JNJ
2023-02-08,147.7077178955078,163.61000061035156,164.55999755859375,162.89999389648438,163.3000030517578,6054700,JNJ
2023-02-09,145.7125244140625,161.39999389648438,164.8000030517578,161.07000732421875,163.6300048828125,7949500,JNJ
2023-02-10,146.38963317871094,162.14999389648438,162.7899932861328,161.35000610351562,161.77000427246094,7028000,JNJ
2023-02-13,146.9312744140625,162.75,162.82000732421875,161.14999389648438,161.3300018310547,6414700,JNJ
2023-02-14,146.29031372070312,162.0399932861328,162.97000122070312,161.75999450683594,162.74000549316406,6316000,JNJ
2023-02-15,143.87982177734375,159.3699951171875,161.97999572753906,159.2899932861328,161.9499969482422,12621800,JNJ
2023-02-16,142.85968017578125,158.24000549316406,159.64999389648438,157.9199981689453,159.07000732421875,11177000,JNJ
2023-02-17,145.84214782714844,160.38999938964844,161.11000061035156,156.6199951171875,157.02000427246094,12401900,JNJ
2023-02-21,143.66893005371094,158.0,160.35000610351562,157.88999938964844,159.64999389648438,9423900,JNJ
2023-02-22,143.4688720703125,157.77999877929688,158.85000610351562,157.3699951171875,158.5,9820200,JNJ
2023-02-23,143.42340087890625,157.72999572753906,158.58999633789062,156.6699981689453,157.7100067138672,9385100,JNJ
2023-02-24,141.82305908203125,155.97000122070312,156.85000610351562,155.2100067138672,156.64999389648438,8689700,JNJ
2023-02-27,141.51388549804688,155.6300048828125,156.89999389648438,155.0800018310547,156.4499969482422,7267100,JNJ
2023-02-28,139.3588409423828,153.25999450683594,155.27000427246094,153.0399932861328,154.97999572753906,9062300,JNJ
2023-03-01,138.73143005371094,152.57000732421875,153.24000549316406,151.91000366210938,153.00999450683594,6767000,JNJ
2023-03-02,138.62232971191406,152.4499969482422,152.75999450683594,151.22999572753906,151.75,8762500,JNJ
2023-03-03,140.04995727539062,154.02000427246094,154.1199951171875,152.83999633789062,153.3699951171875,5747200,JNJ
2023-03-06,141.45025634765625,155.55999755859375,155.72999572753906,154.57000732421875,154.66000366210938,8148200,JNJ
2023-03-07,140.11358642578125,154.08999633789062,156.25,153.35000610351562,156.08999633789062,7457700,JNJ
2023-03-08,139.08607482910156,152.9600067138672,154.1999969482422,152.47999572753906,153.97999572753906,6230500,JNJ
2023-03-09,137.52207946777344,151.24000549316406,153.60000610351562,150.7100067138672,153.4600067138672,7439400,JNJ
2023-03-10,137.85850524902344,151.61000061035156,153.49000549316406,151.10000610351562,151.86000061035156,8504300,JNJ
2023-03-13,139.17701721191406,153.05999755859375,155.91000366210938,151.57000732421875,152.08999633789062,10799600,JNJ
2023-03-14,139.958984375,153.9199981689453,154.02999877929688,151.89999389648438,153.27999877929688,8421200,JNJ
2023-03-15,140.34999084472656,154.35000610351562,154.88999938964844,152.52999877929688,152.83999633789062,7757700,JNJ
2023-03-16,140.05905151367188,154.02999877929688,154.3699951171875,152.60000610351562,153.4499969482422,7605500,JNJ
2023-03-17,138.5586700439453,152.3800048828125,154.9499969482422,152.3000030517578,154.47999572753906,20540700,JNJ
2023-03-20,139.93170166015625,153.88999938964844,154.07000732421875,152.3800048828125,152.47000122070312,7129000,JNJ
2023-03-21,139.93170166015625,153.88999938964844,154.1300048828125,152.1699981689453,154.0,8376800,JNJ
2023-03-22,137.34930419921875,151.0500030517578,154.05999755859375,151.02999877929688,153.85000610351562,7943500,JNJ
2023-03-23,137.4220428466797,151.1300048828125,151.69000244140625,150.11000061035156,151.17999267578125,9051500,JNJ
2023-03-24,138.80418395996094,152.64999389648438,152.75999450683594,150.8300018310547,151.47999572753906,5696200,JNJ
2023-03-27,139.39524841308594,153.3000030517578,154.5399932861328,153.11000061035156,154.1999969482422,6772300,JNJ
2023-03-28,138.04949951171875,151.82000732421875,153.4499969482422,151.72999572753906,152.38999938964844,6115300,JNJ
2023-03-29,139.40431213378906,153.30999755859375,153.3800048828125,152.07000732421875,152.24000549316406,6012000,JNJ
2023-03-30,139.51344299316406,153.42999267578125,153.8000030517578,152.80999755859375,153.5800018310547,4555700,JNJ
2023-03-31,140.94102478027344,155.0,155.19000244140625,153.24000549316406,153.7899932861328,9890000,JNJ
2023-04-03,142.6232452392578,156.85000610351562,157.00999450683594,153.94000244140625,154.9499969482422,6841900,JNJ
2023-04-04,144.11448669433594,158.49000549316406,158.97000122070312,156.58999633789062,156.97000122070312,8314500,JNJ
2023-04-05,150.5886688232422,165.61000061035156,165.66000366210938,162.75999450683594,164.3699951171875,16704200,JNJ
2023-04-06,150.17039489746094,165.14999389648438,167.22999572753906,164.8000030517578,165.99000549316406,9615400,JNJ
2023-04-10,149.4156951904297,164.32000732421875,164.83999633789062,163.63999938964844,164.6300048828125,5354000,JNJ
2023-04-11,149.37020874023438,164.27000427246094,165.27999877929688,164.0399932861328,164.4199981689453,5903800,JNJ
2023-04-12,149.05194091796875,163.9199981689453,164.83999633789062,163.10000610351562,163.94000244140625,5764100,JNJ
2023-04-13,151.0433349609375,166.11000061035156,166.3300018310547,163.80999755859375,164.17999267578125,5640600,JNJ
2023-04-14,150.79782104492188,165.83999633789062,166.1199951171875,164.05999755859375,165.97000122070312,7225100,JNJ
2023-04-17,150.6432342529297,165.6699981689453,166.24000549316406,164.94000244140625,165.74000549316406,8046400,JNJ
2023-04-18,146.4058837890625,161.00999450683594,164.69000244140625,159.64999389648438,164.25,14571500,JNJ
2023-04-19,147.7880401611328,162.52999877929688,162.67999267578125,161.1699981689453,161.99000549316406,6752000,JNJ
2023-04-20,148.74281311035156,163.5800018310547,163.82000732421875,160.9600067138672,162.42999267578125,9498800,JNJ
2023-04-21,147.93353271484375,162.69000244140625,164.97000122070312,161.97000122070312,164.44000244140625,7014200,JNJ
2023-04-24,148.83370971679688,163.67999267578125,163.80999755859375,161.8699951171875,162.69000244140625,5278900,JNJ
2023-04-25,150.1976776123047,165.17999267578125,165.35000610351562,164.16000366210938,164.30999755859375,6263100,JNJ
2023-04-26,147.86985778808594,162.6199951171875,164.38999938964844,162.24000549316406,164.08999633789062,5518200,JNJ
2023-04-27,148.2154083251953,163.0,163.41000366210938,162.1300048828125,162.89999389648438,5739700,JNJ
2023-04-28,148.85191345214844,163.6999969482422,163.75999450683594,162.55999755859375,162.80999755859375,6024900,JNJ
2023-05-01,148.7610321044922,163.60000610351562,164.3000030517578,162.24000549316406,163.60000610351562,4893400,JNJ
2023-05-02,150.06129455566406,165.02999877929688,165.47999572753906,163.55999755859375,164.33999633789062,7541700,JNJ
2023-05-03,148.09719848632812,162.8699951171875,166.17999267578125,162.50999450683594,165.5500030517578,5937200,JNJ
2023-05-04,147.42434692382812,162.1300048828125,162.89999389648438,161.25,162.67999267578125,5128000,JNJ
2023-05-05,147.92445373535156,162.67999267578125,163.1300048828125,161.69000244140625,162.83999633789062,5194500,JNJ
2023-05-08,147.58798217773438,162.30999755859375,162.57000732421875,161.33999633789062,161.99000549316406,4994900,JNJ
2023-05-09,146.4422607421875,161.0500030517578,162.1300048828125,160.7899932861328,161.75,5520500,JNJ
2023-05-10,146.98782348632812,161.64999389648438,161.97000122070312,160.05999755859375,161.1999969482422,6756600,JNJ
2023-05-11,146.38771057128906,160.99000549316406,162.19000244140625,159.38999938964844,161.8300018310547,5867600,JNJ
2023-05-12,146.19677734375,160.77999877929688,161.55999755859375,160.00999450683594,161.36000061035156,3904200,JNJ
2023-05-15,145.07833862304688,159.5500030517578,161.02999877929688,158.94000244140625,160.8000030517578,5104500,JNJ
2023-05-16,144.88734436035156,159.33999633789062,160.25,158.52999877929688,159.05999755859375,5599200,JNJ
2023-05-17,144.56915283203125,158.99000549316406,160.05999755859375,157.77000427246094,159.7899932861328,6840700,JNJ
2023-05-18,144.1053924560547,158.47999572753906,158.92999267578125,157.55999755859375,158.66000366210938,5173000,JNJ
2023-05-19,144.4963836669922,158.91000366210938,159.92999267578125,158.13999938964844,158.58999633789062,6527100,JNJ
2023-05-22,143.71763610839844,156.8699951171875,159.13999938964844,156.77999877929688,158.0,5675900,JNJ
2023-05-23,143.66265869140625,156.80999755859375,158.27000427246094,156.3699951171875,157.10000610351562,5793000,JNJ
2023-05-24,143.52523803710938,156.66000366210938,157.13999938964844,155.9199981689453,157.0800018310547,5015100,JNJ
2023-05-25,141.4639129638672,154.41000366210938,156.2899932861328,153.72000122070312,156.0500030517578,6886100,JNJ
2023-05-26,141.408935546875,154.35000610351562,155.27999877929688,154.1999969482422,154.69000244140625,6845400,JNJ
2023-05-30,141.42724609375,154.3699951171875,155.3800048828125,153.32000732421875,153.97000122070312,5593100,JNJ
2023-05-31,142.0594024658203,155.05999755859375,155.69000244140625,153.85000610351562,154.6999969482422,11324600,JNJ
2023-06-01,141.58299255371094,154.5399932861328,155.0399932861328,153.14999389648438,154.5399932861328,7901300,JNJ
2023-06-02,143.8092498779297,156.97000122070312,157.30999755859375,154.08999633789062,154.72000122070312,7659700,JNJ
2023-06-05,145.04608154296875,158.32000732421875,158.63999938964844,156.75,156.75,6430500,JNJ
2023-06-06,144.9178009033203,158.17999267578125,159.61000061035156,157.39999389648438,159.5800018310547,5073600,JNJ
2023-06-07,145.22933959960938,158.52000427246094,158.8000030517578,157.44000244140625,158.10000610351562,6504300,JNJ
2023-06-08,146.8234100341797,160.25999450683594,160.4199981689453,157.82000732421875,158.5,5818400,JNJ
2023-06-09,146.59434509277344,160.00999450683594,160.72999572753906,159.47000122070312,160.4199981689453,6264400,JNJ
2023-06-12,146.49356079101562,159.89999389648438,160.25,158.72999572753906,160.0,6510600,JNJ
2023-06-13,147.26319885253906,160.74000549316406,160.83999633789062,159.14999389648438,159.72999572753906,6066800,JNJ
2023-06-14,148.01443481445312,161.55999755859375,162.0800018310547,160.97999572753906,161.60000610351562,6699100,JNJ
2023-06-15,150.00250244140625,163.72999572753906,163.91000366210938,161.42999267578125,162.0500030517578,7138300,JNJ
2023-06-16,150.46055603027344,164.22999572753906,164.99000549316406,163.8699951171875,164.47999572753906,13426600,JNJ
2023-06-20,150.36895751953125,164.1300048828125,165.30999755859375,163.80999755859375,164.25999450683594,7995800,JNJ
2023-06-21,150.13992309570312,163.8800048828125,164.9199981689453,162.69000244140625,163.5800018310547,7177500,JNJ
2023-06-22,151.7340087890625,165.6199951171875,165.72000122070312,163.7899932861328,163.89999389648438,5485900,JNJ
2023-06-23,151.60577392578125,165.47999572753906,166.27000427246094,165.02999877929688,166.11000061035156,9450700,JNJ
2023-06-26,149.91085815429688,163.6300048828125,164.97999572753906,161.3300018310547,164.97999572753906,6978800,JNJ
2023-06-27,149.599365234375,163.2899932861328,163.8800048828125,162.44000244140625,163.67999267578125,4927500,JNJ
2023-06-28,149.29705810546875,162.9600067138672,163.1999969482422,161.91000366210938,163.1999969482422,6780400,JNJ
2023-06-29,150.34144592285156,164.10000610351562,164.32000732421875,162.22999572753906,162.63999938964844,4547500,JNJ
2023-06-30,151.64242553710938,165.52000427246094,165.94000244140625,164.35000610351562,164.86000061035156,7580000,JNJ
2023-07-03,149.65435791015625,163.35000610351562,164.38999938964844,162.9600067138672,164.33999633789062,4033700,JNJ
2023-07-05,149.15960693359375,162.80999755859375,163.9199981689453,162.72999572753906,162.99000549316406,7224600,JNJ
2023-07-06,148.05105590820312,161.60000610351562,162.3699951171875,161.0,162.25,6332500,JNJ
2023-07-07,145.8981170654297,159.25,161.0399932861328,159.1999969482422,160.47000122070312,7022200,JNJ
2023-07-10,146.13629150390625,159.50999450683594,160.3000030517578,159.0,159.42999267578125,5739200,JNJ
2023-07-11,145.33010864257812,158.6300048828125,160.3000030517578,157.60000610351562,159.1300048828125,6606700,JNJ
2023-07-12,144.82618713378906,158.0800018310547,158.94000244140625,157.8800048828125,158.94000244140625,6940400,JNJ
2023-07-13,145.4949951171875,158.80999755859375,159.1300048828125,157.41000366210938,158.0,6401700,JNJ
2023-07-14,146.46612548828125,159.8699951171875,160.22999572753906,158.97999572753906,159.17999267578125,5362200,JNJ
2023-07-17,145.73318481445312,159.07000732421875,159.8699951171875,158.14999389648438,159.75,5486800,JNJ
2023-07-18,145.72402954101562,159.05999755859375,160.88999938964844,158.19000244140625,159.07000732421875,6332500,JNJ
2023-07-19,145.4308319091797,158.74000549316406,160.41000366210938,157.3300018310547,157.91000366210938,7522600,JNJ
2023-07-20,154.26263427734375,168.3800048828125,169.13999938964844,161.3000030517578,161.94000244140625,21892900,JNJ
2023-07-21,155.92088317871094,170.19000244140625,170.82000732421875,168.17999267578125,168.17999267578125,12080000,JNJ
2023-07-24,156.73626708984375,171.0800018310547,173.82000732421875,170.99000549316406,171.5,15155400,JNJ
2023-07-25,157.9364013671875,172.38999938964844,172.67999267578125,169.75,170.4499969482422,13790100,JNJ
2023-07-26,158.23875427246094,172.72000122070312,173.85000610351562,171.39999389648438,172.0,14288200,JNJ
2023-07-27,159.12742614746094,173.69000244140625,174.2899932861328,172.0399932861328,172.17999267578125,12446400,JNJ
2023-07-28,159.85118103027344,174.47999572753906,175.36000061035156,173.22999572753906,174.0,14138800,JNJ
2023-07-31,153.48388671875,167.52999877929688,170.22000122070312,166.7100067138672,169.69000244140625,22632700,JNJ
2023-08-01,154.72987365722656,168.88999938964844,169.08999633789062,166.05999755859375,166.3699951171875,15810300,JNJ
2023-08-02,155.66433715820312,169.91000366210938,171.24000549316406,168.85000610351562,168.85000610351562,14595600,JNJ
2023-08-03,156.33316040039062,170.63999938964844,171.32000732421875,169.6699981689453,169.9499969482422,17424800,JNJ
2023-08-04,154.8672637939453,169.0399932861328,172.67999267578125,167.88999938964844,170.33999633789062,23415100,JNJ
2023-08-07,158.58689880371094,173.10000610351562,173.33999633789062,169.36000061035156,169.49000549316406,17736400,JNJ
2023-08-08,158.66017150878906,173.17999267578125,173.5500030517578,171.38999938964844,172.99000549316406,27378700,JNJ
2023-08-09,158.55941772460938,173.07000732421875,174.25,172.0500030517578,173.0,42974400,JNJ
2023-08-10,157.73486328125,172.1699981689453,175.97000122070312,171.63999938964844,174.0,48213800,JNJ
2023-08-11,159.2739715576172,173.85000610351562,173.9499969482422,171.6199951171875,172.47999572753906,45905600,JNJ
2023-08-14,158.8983917236328,173.44000244140625,175.60000610351562,171.75,173.52000427246094,64036900,JNJ
2023-08-15,158.4403076171875,172.94000244140625,174.55999755859375,172.13999938964844,172.8000030517578,88958100,JNJ
2023-08-16,157.9364013671875,172.38999938964844,174.72999572753906,172.1300048828125,172.52999877929688,85832700,JNJ
2023-08-17,159.42056274414062,174.00999450683594,175.38999938964844,172.75999450683594,172.86000061035156,70904200,JNJ
2023-08-18,158.02801513671875,172.49000549316406,173.99000549316406,171.30999755859375,173.1699981689453,49631700,JNJ
2023-08-21,153.3189697265625,167.35000610351562,169.85000610351562,165.9600067138672,169.69000244140625,151319500,JNJ
2023-08-22,152.10049438476562,166.02000427246094,167.83999633789062,165.41000366210938,166.86000061035156,56834800,JNJ
2023-08-23,150.73541259765625,164.52999877929688,166.5,163.47000122070312,165.89999389648438,119011400,JNJ
2023-08-24,151.24844360351562,165.08999633789062,166.6699981689453,163.86000061035156,164.02999877929688,70755100,JNJ
2023-08-25,153.41708374023438,166.25,167.77999877929688,164.05999755859375,164.3000030517578,18185500,JNJ
2023-08-28,151.60833740234375,164.2899932861328,166.2100067138672,163.1699981689453,165.0,18458000,JNJ
2023-08-29,151.6268310546875,164.30999755859375,165.67999267578125,162.77000427246094,164.8699951171875,12208600,JNJ
2023-08-30,151.09156799316406,163.72999572753906,165.8300018310547,163.67999267578125,165.11000061035156,9939100,JNJ
2023-08-31,149.19979858398438,161.67999267578125,163.57000732421875,161.27999877929688,163.3699951171875,15333000,JNJ
2023-09-01,148.09243774414062,160.47999572753906,162.47999572753906,160.00999450683594,161.4199981689453,8610100,JNJ
2023-09-05,148.27700805664062,160.67999267578125,161.97000122070312,160.27999877929688,160.55999755859375,9019800,JNJ
2023-09-06,145.81312561035156,158.00999450683594,160.0,157.35000610351562,159.83999633789062,9753800,JNJ
2023-09-07,147.6771697998047,160.02999877929688,161.05999755859375,158.97999572753906,159.13999938964844,9931800,JNJ
2023-09-08,148.166259765625,160.55999755859375,160.67999267578125,159.19000244140625,159.58999633789062,6957000,JNJ
2023-09-11,150.1041717529297,162.66000366210938,162.69000244140625,160.4499969482422,161.05999755859375,6309300,JNJ
2023-09-12,150.95315551757812,163.5800018310547,163.92999267578125,161.52999877929688,162.22000122070312,6045800,JNJ
2023-09-13,151.33151245117188,163.99000549316406,164.9499969482422,163.0,163.75999450683594,7397500,JNJ
2023-09-14,151.100830078125,163.74000549316406,165.27000427246094,163.44000244140625,164.67999267578125,7758400,JNJ
2023-09-15,148.987548828125,161.4499969482422,164.82000732421875,161.2100067138672,163.97999572753906,13392100,JNJ
2023-09-18,149.92884826660156,162.47000122070312,163.14999389648438,160.75,162.1199951171875,5789000,JNJ
2023-09-19,149.67971801757812,162.1999969482422,162.85000610351562,161.3800048828125,162.25,5550800,JNJ
2023-09-20,150.3348846435547,162.91000366210938,163.5399932861328,161.66000366210938,162.19000244140625,3837400,JNJ
2023-09-21,149.18136596679688,161.66000366210938,163.5,161.58999633789062,162.57000732421875,4526700,JNJ
2023-09-22,148.1109161376953,160.5,161.39999389648438,160.25,161.3000030517578,4976700,JNJ
2023-09-25,147.88943481445312,160.25999450683594,160.36000061035156,158.72999572753906,160.07000732421875,6722500,JNJ
2023-09-26,146.7451629638672,159.02000427246094,160.0800018310547,158.86000061035156,159.80999755859375,4904800,JNJ
2023-09-27,144.98257446289062,157.11000061035156,158.75999450683594,155.25999450683594,158.5800018310547,10211600,JNJ
2023-09-28,144.77035522460938,156.8800048828125,157.9600067138672,156.22000122070312,157.5,7861900,JNJ
2023-09-29,143.7275390625,155.75,157.60000610351562,155.35000610351562,157.3699951171875,7680700,JNJ
2023-10-02,143.17385864257812,155.14999389648438,155.4199981689453,153.32000732421875,155.4199981689453,7259700,JNJ
2023-10-03,143.34921264648438,155.33999633789062,155.5,153.88999938964844,154.67999267578125,5740800,JNJ
2023-10-04,143.5153045654297,155.52000427246094,155.92999267578125,154.57000732421875,155.57000732421875,4955200,JNJ
2023-10-05,145.01023864746094,157.13999938964844,158.0399932861328,156.07000732421875,156.27000427246094,5993300,JNJ
2023-10-06,145.4716796875,157.63999938964844,158.3000030517578,156.58999633789062,157.0800018310547,5802200,JNJ
2023-10-09,146.3022003173828,158.5399932861328,158.8800048828125,157.08999633789062,157.17999267578125,4414100,JNJ
2023-10-10,146.13609313964844,158.36000061035156,159.27000427246094,157.89999389648438,158.3800048828125,5273500,JNJ
2023-10-11,144.12435913085938,156.17999267578125,159.0500030517578,156.0399932861328,158.4600067138672,6922900,JNJ
2023-10-12,144.26280212402344,156.3300018310547,156.55999755859375,155.07000732421875,155.9199981689453,5792400,JNJ
2023-10-13,144.74267578125,156.85000610351562,157.36000061035156,156.0500030517578,156.72999572753906,5359800,JNJ
2023-10-16,145.37017822265625,157.52999877929688,158.25,156.83999633789062,157.82000732421875,6408100,JNJ
2023-10-17,144.04132080078125,156.08999633789062,158.9499969482422,154.61000061035156,155.97999572753906,12244400,JNJ
2023-10-18,140.94065856933594,152.72999572753906,155.9499969482422,152.0500030517578,155.41000366210938,9097300,JNJ
2023-10-19,140.5623321533203,152.32000732421875,153.11000061035156,150.14999389648438,151.6699981689453,7733800,JNJ
2023-10-20,141.18983459472656,153.0,153.8699951171875,152.3300018310547,152.74000549316406,7207000,JNJ
2023-10-23,139.7041015625,151.38999938964844,153.5,151.2100067138672,152.86000061035156,5874000,JNJ
2023-10-24,139.55645751953125,151.22999572753906,151.9600067138672,150.1300048828125,150.75,6155300,JNJ
2023-10-25,139.87020874023438,151.57000732421875,152.1699981689453,150.22999572753906,151.24000549316406,5880800,JNJ
2023-10-26,137.49859619140625,149.0,151.97000122070312,148.8800048828125,151.97000122070312,7612500,JNJ
2023-10-27,134.36105346679688,145.60000610351562,148.66000366210938,144.9499969482422,148.49000549316406,11385800,JNJ
2023-10-30,135.6806640625,147.02999877929688,147.24000549316406,146.0,146.08999633789062,8205300,JNJ
2023-10-31,136.8895263671875,148.33999633789062,148.5399932861328,146.63999938964844,147.5399932861328,7576900,JNJ
2023-11-01,137.21250915527344,148.69000244140625,149.75999450683594,148.4600067138672,149.19000244140625,5733000,JNJ
2023-11-02,138.64288330078125,150.24000549316406,150.39999389648438,147.5399932861328,147.7100067138672,5349100,JNJ
2023-11-03,139.65794372558594,151.33999633789062,152.27000427246094,150.14999389648438,151.2100067138672,4926800,JNJ
2023-11-06,139.9901885986328,151.6999969482422,152.42999267578125,151.3699951171875,151.77999877929688,4851400,JNJ
2023-11-07,139.25192260742188,150.89999389648438,152.25,150.67999267578125,151.92999267578125,4840400,JNJ
2023-11-08,138.7444305419922,150.35000610351562,151.8300018310547,150.33999633789062,151.35000610351562,5460000,JNJ
2023-11-09,136.04058837890625,147.4199981689453,150.5,147.25999450683594,150.5,6973600,JNJ
2023-11-10,135.88369750976562,147.25,148.5,145.63999938964844,148.25,6930700,JNJ
2023-11-13,136.234375,147.6300048828125,147.89999389648438,146.64999389648438,147.25,5889300,JNJ
2023-11-14,136.26205444335938,147.66000366210938,148.5399932861328,146.97000122070312,147.63999938964844,6713600,JNJ
2023-11-15,137.31402587890625,148.8000030517578,149.4199981689453,147.27000427246094,147.35000610351562,6729100,JNJ
2023-11-16,138.513671875,150.10000610351562,150.1699981689453,148.63999938964844,149.5,6875600,JNJ
2023-11-17,138.2276153564453,149.7899932861328,150.7899932861328,149.07000732421875,150.5500030517578,7023300,JNJ
2023-11-20,139.44619750976562,149.91000366210938,150.39999389648438,147.5399932861328,147.91000366210938,8851700,JNJ
2023-11-21,140.57171630859375,151.1199951171875,151.2899932861328,149.61000061035156,150.10000610351562,5916300,JNJ
2023-11-22,140.2926483154297,150.82000732421875,152.0399932861328,150.38999938964844,151.6300048828125,4633500,JNJ
2023-11-24,141.85540771484375,152.5,152.67999267578125,150.86000061035156,150.86000061035156,3351400,JNJ
2023-11-27,140.72052001953125,151.27999877929688,152.32000732421875,150.97000122070312,152.2899932861328,6449700,JNJ
2023-11-28,141.04611206054688,151.6300048828125,151.80999755859375,150.83999633789062,151.39999389648438,5909000,JNJ
2023-11-29,141.4926300048828,152.11000061035156,152.1999969482422,151.07000732421875,151.3300018310547,5190000,JNJ
2023-11-30,143.86460876464844,154.66000366210938,155.13999938964844,151.9199981689453,152.25999450683594,12481900,JNJ
2023-12-01,147.324951171875,158.3800048828125,158.4600067138672,155.47000122070312,156.44000244140625,10342900,JNJ
2023-12-04,147.7900848388672,158.8800048828125,160.02000427246094,158.0,158.0,8920300,JNJ
2023-12-05,147.48309326171875,158.5500030517578,159.6300048828125,158.22000122070312,158.8000030517578,7268200,JNJ
2023-12-06,145.6877899169922,156.6199951171875,158.66000366210938,156.1699981689453,158.52000427246094,6642900,JNJ
2023-12-07,144.552978515625,155.39999389648438,156.5800018310547,154.7100067138672,156.5800018310547,6532400,JNJ
2023-12-08,143.64138793945312,154.4199981689453,155.85000610351562,153.83999633789062,155.4199981689453,6254700,JNJ
2023-12-11,144.23670959472656,155.05999755859375,155.47999572753906,154.35000610351562,154.5,6090400,JNJ
2023-12-12,144.24600219726562,155.07000732421875,155.32000732421875,153.64999389648438,155.0,5324400,JNJ
2023-12-13,144.9157257080078,155.7899932861328,155.94000244140625,151.77000427246094,153.66000366210938,10764600,JNJ
2023-12-14,145.92034912109375,156.8699951171875,157.16000366210938,155.0500030517578,156.47000122070312,9240700,JNJ
2023-12-15,144.32972717285156,155.16000366210938,156.69000244140625,153.75999450683594,155.49000549316406,21727800,JNJ
2023-12-18,144.59019470214844,155.44000244140625,156.44000244140625,154.75999450683594,155.2100067138672,7231400,JNJ
2023-12-19,145.53900146484375,156.4600067138672,156.5,154.94000244140625,155.3000030517578,6651500,JNJ
2023-12-20,142.57167053222656,153.27000427246094,156.66000366210938,153.11000061035156,156.5399932861328,7008300,JNJ
2023-12-21,144.0320587158203,154.83999633789062,155.1300048828125,153.3000030517578,153.69000244140625,4598600,JNJ
2023-12-22,144.60879516601562,155.4600067138672,156.52999877929688,155.02000427246094,155.25,3798900,JNJ
2023-12-26,145.24131774902344,156.13999938964844,156.35000610351562,154.85000610351562,155.0,4170000,JNJ
2023-12-27,145.4366912841797,156.35000610351562,156.52000427246094,155.4199981689453,155.5,5288100,JNJ
2023-12-28,145.65060424804688,156.5800018310547,157.24000549316406,155.99000549316406,156.0,4377500,JNJ
2023-12-29,145.7994384765625,156.74000549316406,156.89999389648438,155.97999572753906,156.50999450683594,4313700,JNJ
2024-01-02,148.80397033691406,159.97000122070312,161.63999938964844,156.7899932861328,156.92999267578125,9622100,JNJ
2024-01-03,149.7341766357422,160.97000122070312,161.44000244140625,159.8000030517578,160.63999938964844,8232000,JNJ
2024-01-04,149.4179229736328,160.6300048828125,161.97999572753906,160.4199981689453,161.58999633789062,6766600,JNJ
2024-01-05,149.8830108642578,161.1300048828125,161.33999633789062,159.47000122070312,160.5,5602500,JNJ
2024-01-08,150.25509643554688,161.52999877929688,161.66000366210938,159.61000061035156,161.10000610351562,6569800,JNJ
2024-01-09,150.34812927246094,161.6300048828125,163.27999877929688,160.60000610351562,161.6300048828125,6357000,JNJ
2024-01-10,150.5713653564453,161.8699951171875,162.6199951171875,161.1999969482422,161.82000732421875,4945100,JNJ
2024-01-11,149.901611328125,161.14999389648438,162.1999969482422,160.77999877929688,162.07000732421875,4946000,JNJ
2024-01-12,151.05506896972656,162.38999938964844,162.47000122070312,161.69000244140625,161.83999633789062,4496900,JNJ
2024-01-16,149.3155975341797,160.52000427246094,162.25,160.17999267578125,161.57000732421875,6923200,JNJ
2024-01-17,149.23187255859375,160.42999267578125,161.3000030517578,159.8699951171875,160.25,5072100,JNJ
2024-01-18,149.95742797851562,161.2100067138672,161.3699951171875,159.69000244140625,160.0,5368500,JNJ
2024-01-19,150.3946075439453,161.67999267578125,161.9199981689453,160.27999877929688,161.14999389648438,7071300,JNJ
2024-01-22,151.12948608398438,162.47000122070312,163.5800018310547,161.33999633789062,162.0,6824200,JNJ
2024-01-23,148.65518188476562,159.80999755859375,160.50999450683594,156.91000366210938,159.66000366210938,9149800,JNJ
2024-01-24,147.864501953125,158.9600067138672,160.60000610351562,158.16000366210938,159.75,7247900,JNJ
2024-01-25,148.42259216308594,159.55999755859375,159.6199951171875,158.47000122070312,159.0,5478900,JNJ
2024-01-26,148.36679077148438,159.5,160.74000549316406,159.36000061035156,160.42999267578125,5591900,JNJ
2024-01-29,148.236572265625,159.36000061035156,160.07000732421875,158.9600067138672,159.00999450683594,6483200,JNJ
2024-01-30,147.68775939941406,158.77000427246094,159.75999450683594,158.1300048828125,159.35000610351562,7200500,JNJ
2024-01-31,147.80868530273438,158.89999389648438,160.6199951171875,158.6699981689453,160.39999389648438,8256800,JNJ
2024-02-01,147.30636596679688,158.36000061035156,158.49000549316406,157.0500030517578,158.16000366210938,8012000,JNJ
2024-02-02,145.6785125732422,156.61000061035156,158.30999755859375,155.94000244140625,157.97000122070312,8295900,JNJ
2024-02-05,144.92506408691406,155.8000030517578,156.88999938964844,155.33999633789062,156.61000061035156,9121600,JNJ
2024-02-06,147.0272979736328,158.05999755859375,158.72999572753906,155.60000610351562,155.8300018310547,9229900,JNJ
2024-02-07,146.95289611816406,157.97999572753906,159.3699951171875,157.69000244140625,157.8000030517578,8690300,JNJ
2024-02-08,145.4832000732422,156.39999389648438,157.33999633789062,155.30999755859375,157.33999633789062,9755000,JNJ
2024-02-09,145.81802368164062,156.75999450683594,157.1999969482422,155.6699981689453,156.27000427246094,6529200,JNJ
2024-02-12,146.8319854736328,157.85000610351562,158.41000366210938,156.35000610351562,156.5800018310547,6701500,JNJ
2024-02-13,145.5482940673828,156.47000122070312,158.4499969482422,155.75,157.63999938964844,8621000,JNJ
2024-02-14,144.86924743652344,155.74000549316406,156.4600067138672,154.83999633789062,156.35000610351562,9098800,JNJ
2024-02-15,146.89707946777344,157.9199981689453,158.47999572753906,155.88999938964844,155.97999572753906,7462500,JNJ
2024-02-16,146.72837829589844,156.5500030517578,157.25999450683594,155.6699981689453,156.60000610351562,8541000,JNJ
2024-02-20,147.9561767578125,157.86000061035156,158.61000061035156,156.44000244140625,156.55999755859375,9501700,JNJ
2024-02-21,148.72471618652344,158.67999267578125,158.69000244140625,157.1300048828125,158.02000427246094,7472500,JNJ
2024-02-22,150.38368225097656,160.4499969482422,160.74000549316406,157.77000427246094,158.97999572753906,8065000,JNJ
2024-02-23,151.6864776611328,161.83999633789062,162.25,160.16000366210938,160.8800048828125,6726000,JNJ
2024-02-26,150.70236206054688,160.7899932861328,162.00999450683594,160.57000732421875,161.8000030517578,5465400,JNJ
2024-02-27,150.88046264648438,160.97999572753906,161.0399932861328,159.63999938964844,160.33999633789062,5078600,JNJ
2024-02-28,151.41468811035156,161.5500030517578,161.61000061035156,160.2899932861328,161.0,6071100,JNJ
2024-02-29,151.25535583496094,161.3800048828125,162.19000244140625,160.94000244140625,162.0,9849100,JNJ
2024-03-01,151.94891357421875,162.1199951171875,162.57000732421875,161.08999633789062,161.8300018310547,5670100,JNJ
2024-03-04,149.81195068359375,159.83999633789062,161.61000061035156,158.27000427246094,161.32000732421875,8532900,JNJ
2024-03-05,149.93380737304688,159.97000122070312,161.24000549316406,159.1999969482422,160.6199951171875,8298200,JNJ
2024-03-06,149.34332275390625,159.33999633789062,160.92999267578125,159.22000122070312,159.4600067138672,5773700,JNJ
2024-03-07,148.90281677246094,158.8699951171875,160.36000061035156,158.24000549316406,160.0,5188700,JNJ
2024-03-08,149.51202392578125,159.52000427246094,160.38999938964844,158.42999267578125,158.8699951171875,5284000,JNJ
2024-03-11,151.11474609375,161.22999572753906,161.32000732421875,158.8800048828125,159.49000549316406,4620800,JNJ
2024-03-12,152.53001403808594,162.74000549316406,163.11000061035156,161.1300048828125,161.5800018310547,8018700,JNJ
2024-03-13,150.99290466308594,161.10000610351562,162.67999267578125,159.80999755859375,162.52999877929688,6260000,JNJ
2024-03-14,149.22149658203125,159.2100067138672,161.5399932861328,158.69000244140625,160.94000244140625,6988300,JNJ
2024-03-15,148.256103515625,158.17999267578125,159.19000244140625,157.10000610351562,158.05999755859375,13165500,JNJ
2024-03-18,146.92520141601562,156.75999450683594,158.69000244140625,156.5,158.57000732421875,6602300,JNJ
2024-03-19,146.40972900390625,156.2100067138672,156.86000061035156,155.66000366210938,156.6699981689453,7840600,JNJ
2024-03-20,145.9879150390625,155.75999450683594,156.44000244140625,155.2100067138672,155.6999969482422,5982300,JNJ
2024-03-21,145.9785614013672,155.75,156.9499969482422,155.10000610351562,155.58999633789062,5915800,JNJ
2024-03-22,145.4911651611328,155.22999572753906,156.36000061035156,155.11000061035156,155.69000244140625,7248600,JNJ
2024-03-25,145.48179626464844,155.22000122070312,155.97999572753906,154.89999389648438,155.39999389648438,7498100,JNJ
2024-03-26,145.99729919433594,155.77000427246094,156.22999572753906,154.75999450683594,155.61000061035156,6864100,JNJ
2024-03-27,148.04989624023438,157.9600067138672,158.22000122070312,155.44000244140625,155.99000549316406,8461600,JNJ
2024-03-28,148.26548767089844,158.19000244140625,159.13999938964844,158.11000061035156,158.1999969482422,6181500,JNJ
2024-04-01,147.88121032714844,157.77999877929688,158.14999389648438,156.77000427246094,157.72000122070312,4364700,JNJ
2024-04-02,147.8343505859375,157.72999572753906,157.8300018310547,155.9499969482422,156.57000732421875,6102300,JNJ
2024-04-03,144.58203125,154.25999450683594,158.0500030517578,154.25,157.7899932861328,8098200,JNJ
2024-04-04,142.93246459960938,152.5,155.5,152.41000366210938,155.30999755859375,6947400,JNJ
2024-04-05,142.82936096191406,152.38999938964844,153.00999450683594,151.61000061035156,152.02999877929688,6783000,JNJ
2024-04-08,142.0795440673828,151.58999633789062,153.0399932861328,151.55999755859375,151.99000549316406,5935400,JNJ
2024-04-09,142.7356414794922,152.2899932861328,152.52999877929688,150.94000244140625,151.5500030517578,6135300,JNJ
2024-04-10,140.77674865722656,150.1999969482422,151.82000732421875,149.75999450683594,151.52999877929688,6809500,JNJ
2024-04-11,139.4552001953125,148.7899932861328,150.8699951171875,148.38999938964844,150.8000030517578,8374400,JNJ
2024-04-12,138.264892578125,147.52000427246094,149.07000732421875,147.14999389648438,148.05999755859375,7100200,JNJ
2024-04-15,138.33050537109375,147.58999633789062,149.49000549316406,147.3699951171875,148.3699951171875,8502300,JNJ
2024-04-16,135.38748168945312,144.4499969482422,146.25,143.38999938964844,145.00999450683594,12774900,JNJ
2024-04-17,135.68740844726562,144.77000427246094,145.41000366210938,143.5399932861328,145.0,9378100,JNJ
2024-04-18,136.59658813476562,145.74000549316406,145.8000030517578,143.1300048828125,144.97999572753906,9887700,JNJ
2024-04-19,138.6304473876953,147.91000366210938,148.1300048828125,144.5399932861328,146.14999389648438,9750800,JNJ
2024-04-22,139.7645263671875,149.1199951171875,150.27000427246094,147.3000030517578,148.50999450683594,10118700,JNJ
2024-04-23,140.1768798828125,149.55999755859375,150.49000549316406,148.1999969482422,149.86000061035156,10110400,JNJ
2024-04-24,139.2115020751953,148.52999877929688,148.99000549316406,146.86000061035156,148.13999938964844,9756300,JNJ
2024-04-25,137.60882568359375,146.82000732421875,149.5800018310547,146.3300018310547,149.3699951171875,7642700,JNJ
2024-04-26,136.97145080566406,146.13999938964844,147.17999267578125,145.9499969482422,146.6999969482422,6183000,JNJ
2024-04-29,137.60882568359375,146.82000732421875,147.22000122070312,145.99000549316406,146.13999938964844,6149600,JNJ
2024-04-30,135.51873779296875,144.58999633789062,146.8800048828125,144.52999877929688,146.8800048828125,8817700,JNJ
2024-05-01,141.6952667236328,151.17999267578125,151.85000610351562,147.6199951171875,148.74000549316406,14470900,JNJ
2024-05-02,140.51431274414062,149.9199981689453,152.3300018310547,149.13999938964844,152.0399932861328,8459800,JNJ
2024-05-03,139.9051055908203,149.27000427246094,149.88999938964844,147.82000732421875,149.88999938964844,6532700,JNJ
2024-05-06,139.2583770751953,148.5800018310547,150.0500030517578,147.91000366210938,149.8699951171875,5042800,JNJ
2024-05-07,139.3896026611328,148.72000122070312,149.72999572753906,148.4499969482422,149.3800048828125,7333500,JNJ
2024-05-08,139.6051788330078,148.9499969482422,149.72999572753906,148.6999969482422,149.1199951171875,7735100,JNJ
2024-05-09,140.44871520996094,149.85000610351562,150.10000610351562,148.88999938964844,148.97999572753906,6546200,JNJ
2024-05-10,140.50494384765625,149.91000366210938,150.08999633789062,149.19000244140625,150.0,5710600,JNJ
2024-05-13,141.73277282714844,151.22000122070312,152.0,149.7100067138672,150.0399932861328,5628500,JNJ
2024-05-14,141.8827362060547,151.3800048828125,152.2100067138672,150.6999969482422,151.85000610351562,8254200,JNJ
2024-05-15,143.09181213378906,152.6699981689453,152.9499969482422,151.3000030517578,151.82000732421875,5548000,JNJ
2024-05-16,144.60079956054688,154.27999877929688,154.3800048828125,152.3300018310547,153.0,7591000,JNJ
2024-05-17,144.9381866455078,154.63999938964844,154.86000061035156,153.7100067138672,154.86000061035156,6521800,JNJ
2024-05-20,142.92568969726562,151.27000427246094,153.38999938964844,151.25999450683594,153.10000610351562,7742300,JNJ
2024-05-21,142.89735412597656,151.24000549316406,152.58999633789062,150.7899932861328,151.77999877929688,5492400,JNJ
2024-05-22,145.03269958496094,153.5,154.0800018310547,150.32000732421875,150.83999633789062,6609800,JNJ
2024-05-23,141.44229125976562,149.6999969482422,152.83999633789062,149.3800048828125,152.75,8000400,JNJ
2024-05-24,138.86288452148438,146.97000122070312,149.80999755859375,146.75999450683594,149.52999877929688,9520600,JNJ
2024-05-28,136.415771484375,144.3800048828125,146.7899932861328,144.14999389648438,146.7899932861328,10499800,JNJ
2024-05-29,136.47244262695312,144.44000244140625,145.4199981689453,143.7100067138672,143.82000732421875,8263800,JNJ
2024-05-30,137.26611328125,145.27999877929688,145.61000061035156,144.02000427246094,144.6199951171875,8490300,JNJ
2024-05-31,138.57943725585938,146.6699981689453,147.47999572753906,145.19000244140625,145.57000732421875,14621200,JNJ
2024-06-03,139.59039306640625,147.74000549316406,148.89999389648438,146.77000427246094,147.25,7329200,JNJ
2024-06-04,139.6470947265625,147.8000030517578,148.30999755859375,146.19000244140625,147.47999572753906,8876400,JNJ
2024-06-05,137.91806030273438,145.97000122070312,147.99000549316406,145.85000610351562,147.97000122070312,5891300,JNJ
2024-06-06,138.34323120117188,146.4199981689453,147.0,144.66000366210938,145.5,5016300,JNJ
2024-06-07,138.96682739257812,147.0800018310547,148.3000030517578,146.33999633789062,146.67999267578125,5111600,JNJ
2024-06-10,139.01405334472656,147.1300048828125,147.55999755859375,145.60000610351562,146.52999877929688,5749900,JNJ
2024-06-11,138.6644744873047,146.75999450683594,147.16000366210938,145.44000244140625,146.80999755859375,5661200,JNJ
2024-06-12,137.38894653320312,145.41000366210938,147.2100067138672,144.77999877929688,147.05999755859375,6180500,JNJ
2024-06-13,137.42674255371094,145.4499969482422,146.0,143.8800048828125,145.07000732421875,6840400,JNJ
2024-06-14,137.5117645263672,145.5399932861328,145.97000122070312,144.47999572753906,145.13999938964844,4075300,JNJ
2024-06-17,137.89913940429688,145.9499969482422,146.42999267578125,144.74000549316406,145.02000427246094,6666600,JNJ
2024-06-18,137.61569213867188,145.64999389648438,146.38999938964844,145.25999450683594,145.9600067138672,6156600,JNJ
2024-06-20,139.62820434570312,147.77999877929688,148.0800018310547,145.00999450683594,145.27000427246094,8749700,JNJ
2024-06-21,140.544677734375,148.75,149.0800018310547,147.3699951171875,147.88999938964844,15172300,JNJ
2024-06-24,140.894287109375,149.1199951171875,149.72000122070312,148.1699981689453,149.0,6914700,JNJ
2024-06-25,139.0707550048828,147.19000244140625,149.1999969482422,146.94000244140625,149.17999267578125,5912500,JNJ
2024-06-26,138.72119140625,146.82000732421875,147.19000244140625,145.77999877929688,146.1999969482422,5267800,JNJ
2024-06-27,137.75741577148438,145.8000030517578,147.36000061035156,144.83999633789062,146.8000030517578,5739200,JNJ
2024-06-28,138.0975799560547,146.16000366210938,147.07000732421875,145.64999389648438,146.0399932861328,10495700,JNJ
2024-07-01,138.3621368408203,146.44000244140625,148.6999969482422,145.6199951171875,146.07000732421875,5144400,JNJ
2024-07-02,137.97474670410156,146.02999877929688,147.14999389648438,145.74000549316406,146.42999267578125,5492000,JNJ
2024-07-03,137.65350341796875,145.69000244140625,146.64999389648438,144.74000549316406,146.1999969482422,3246200,JNJ
2024-07-05,138.39991760253906,146.47999572753906,146.5500030517578,144.5,145.77000427246094,4888500,JNJ
2024-07-08,137.455078125,145.47999572753906,147.22000122070312,145.25,146.39999389648438,5260200,JNJ
2024-07-09,138.93849182128906,147.0500030517578,147.1300048828125,145.17999267578125,145.6699981689453,5890400,JNJ
2024-07-10,141.1871795654297,149.42999267578125,149.47000122070312,146.67999267578125,147.25999450683594,6093200,JNJ
2024-07-11,141.44229125976562,149.6999969482422,150.5800018310547,148.63999938964844,149.5800018310547,6350400,JNJ
2024-07-12,141.61236572265625,149.8800048828125,150.8800048828125,149.24000549316406,150.0,5336400,JNJ
2024-07-15,141.0076904296875,149.24000549316406,150.25,148.8699951171875,150.0800018310547,6711400,JNJ
2024-07-16,142.68003845214844,151.00999450683594,151.0800018310547,149.16000366210938,149.69000244140625,6469600,JNJ
2024-07-17,147.94277954101562,156.5800018310547,157.49000549316406,151.4199981689453,151.5500030517578,13801400,JNJ
2024-07-18,146.84674072265625,155.4199981689453,157.07000732421875,154.6199951171875,155.60000610351562,10166200,JNJ
2024-07-19,146.15704345703125,154.69000244140625,156.50999450683594,154.1199951171875,156.50999450683594,7398000,JNJ
2024-07-22,145.7318572998047,154.24000549316406,155.11000061035156,153.58999633789062,154.77000427246094,6840600,JNJ
2024-07-23,143.94613647460938,152.35000610351562,153.5,151.57000732421875,153.30999755859375,6261900,JNJ
2024-07-24,147.65931701660156,156.27999877929688,156.41000366210938,152.3300018310547,152.75999450683594,7168200,JNJ
2024-07-25,150.83399963378906,159.63999938964844,160.5800018310547,156.0,156.47999572753906,10019600,JNJ
2024-07-26,151.77880859375,160.63999938964844,161.5800018310547,159.47000122070312,159.75,8356900,JNJ
2024-07-29,149.81356811523438,158.55999755859375,160.0,158.0500030517578,159.97000122070312,5625000,JNJ
2024-07-30,152.43077087402344,161.3300018310547,161.5500030517578,158.36000061035156,158.5399932861328,6545700,JNJ
2024-07-31,149.14273071289062,157.85000610351562,160.35000610351562,157.74000549316406,159.85000610351562,8293200,JNJ
2024-08-01,151.8922119140625,160.75999450683594,160.80999755859375,157.7100067138672,158.47999572753906,7213400,JNJ
2024-08-02,155.08575439453125,164.13999938964844,164.85000610351562,161.0,161.89999389648438,11280400,JNJ
2024-08-05,152.3551788330078,161.25,165.77999877929688,160.5800018310547,163.7899932861328,12032200,JNJ
2024-08-06,150.20094299316406,158.97000122070312,161.47999572753906,158.94000244140625,161.0500030517578,7607100,JNJ
2024-08-07,150.13479614257812,158.89999389648438,160.6199951171875,158.19000244140625,158.8699951171875,5993000,JNJ
2024-08-08,151.38201904296875,160.22000122070312,160.6999969482422,158.02999877929688,158.57000732421875,5094800,JNJ
2024-08-09,151.75991821289062,160.6199951171875,160.92999267578125,159.33999633789062,160.1199951171875,4579200,JNJ
2024-08-12,151.06072998046875,159.8800048828125,161.6999969482422,158.7100067138672,160.97000122070312,7605400,JNJ
2024-08-13,149.6529541015625,158.38999938964844,160.3699951171875,156.44000244140625,160.27000427246094,9711400,JNJ
2024-08-14,149.73797607421875,158.47999572753906,159.5500030517578,157.39999389648438,157.8300018310547,5141200,JNJ
2024-08-15,150.31431579589844,159.08999633789062,159.5,157.83999633789062,158.3699951171875,7237800,JNJ
2024-08-16,150.59779357910156,159.38999938964844,159.94000244140625,158.17999267578125,159.13999938964844,5012800,JNJ
2024-08-19,150.82455444335938,159.6300048828125,160.2899932861328,159.1300048828125,159.4600067138672,4408400,JNJ
2024-08-20,151.3253173828125,160.16000366210938,160.92999267578125,159.6699981689453,160.0,7275100,JNJ
2024-08-21,152.52525329589844,161.42999267578125,161.47999572753906,160.30999755859375,160.39999389648438,5019400,JNJ
2024-08-22,153.39450073242188,162.35000610351562,162.49000549316406,160.7899932861328,162.0,6552100,JNJ
2024-08-23,155.07632446289062,164.1300048828125,164.22000122070312,161.6999969482422,162.5,7093400,JNJ
2024-08-26,155.5298309326172,164.61000061035156,165.7100067138672,163.5399932861328,164.1699981689453,6870600,JNJ
2024-08-27,155.12997436523438,162.9499969482422,164.0399932861328,162.16000366210938,163.5,4388700,JNJ
2024-08-28,156.05345153808594,163.9199981689453,165.0,162.7100067138672,163.0,5187000,JNJ
2024-08-29,156.3485565185547,164.22999572753906,164.72000122070312,163.36000061035156,164.6300048828125,7390100,JNJ
2024-08-30,157.9003448486328,165.86000061035156,165.97999572753906,163.80999755859375,164.1199951171875,7971000,JNJ
2024-09-03,159.13796997070312,167.16000366210938,167.80999755859375,164.77000427246094,165.24000549316406,6956500,JNJ
2024-09-04,159.32835388183594,167.36000061035156,168.85000610351562,166.0399932861328,167.80999755859375,6939100,JNJ
2024-09-05,157.0720977783203,164.99000549316406,167.3699951171875,164.8300018310547,167.1999969482422,4600400,JNJ
2024-09-06,156.4913787841797,164.3800048828125,165.94000244140625,164.1199951171875,165.17999267578125,6016900,JNJ
2024-09-09,158.61434936523438,166.61000061035156,167.41000366210938,164.47000122070312,164.83999633789062,7538200,JNJ
2024-09-10,159.347412109375,167.3800048828125,168.4600067138672,166.75,167.5,6559600,JNJ
2024-09-11,156.91024780273438,164.82000732421875,166.7899932861328,164.08999633789062,166.7899932861328,5920200,JNJ
2024-09-12,156.7388916015625,164.63999938964844,165.10000610351562,162.7100067138672,164.1999969482422,4540900,JNJ
2024-09-13,157.57666015625,165.52000427246094,165.75,163.82000732421875,164.74000549316406,3693400,JNJ
2024-09-16,158.9761199951172,166.99000549316406,167.25,165.77999877929688,166.36000061035156,5187800,JNJ
2024-09-17,159.0522918701172,167.07000732421875,167.72000122070312,165.92999267578125,166.24000549316406,5066500,JNJ
2024-09-18,158.17640686035156,166.14999389648438,168.35000610351562,165.74000549316406,166.6300048828125,4722800,JNJ
2024-09-19,156.91024780273438,164.82000732421875,166.3699951171875,164.4199981689453,166.22999572753906,4956100,JNJ
2024-09-20,156.2819366455078,164.16000366210938,164.8699951171875,163.5500030517578,164.3000030517578,11839000,JNJ
2024-09-23,155.38702392578125,163.22000122070312,164.5,162.72000122070312,164.39999389648438,4671600,JNJ
2024-09-24,154.96815490722656,162.77999877929688,163.49000549316406,161.5500030517578,162.7899932861328,6041600,JNJ
2024-09-25,152.89279174804688,160.60000610351562,163.32000732421875,160.36000061035156,163.0,5420000,JNJ
2024-09-26,153.64486694335938,161.38999938964844,161.5399932861328,160.02000427246094,160.24000549316406,6122000,JNJ
2024-09-27,153.6543426513672,161.39999389648438,163.42999267578125,161.33999633789062,162.0,7553800,JNJ
2024-09-30,154.28269958496094,162.05999755859375,162.17999267578125,160.67999267578125,161.57000732421875,6010000,JNJ
2024-10-01,154.21607971191406,161.99000549316406,162.75,161.17999267578125,162.42999267578125,4408000,JNJ
2024-10-02,153.43540954589844,161.1699981689453,162.1199951171875,160.64999389648438,161.50999450683594,4684400,JNJ
2024-10-03,152.7975616455078,160.5,161.44000244140625,160.22000122070312,160.77999877929688,4791200,JNJ
2024-10-04,152.59764099121094,160.2899932861328,160.5,158.77999877929688,159.6300048828125,5331100,JNJ
2024-10-07,151.87411499023438,159.52999877929688,160.86000061035156,159.22000122070312,160.25,4266000,JNJ
2024-10-08,152.02642822265625,159.69000244140625,160.25,158.9499969482422,159.49000549316406,4766300,JNJ
2024-10-09,152.9403839111328,160.64999389648438,161.22000122070312,159.50999450683594,159.9199981689453,6047200,JNJ
2024-10-10,152.80706787109375,160.50999450683594,161.38999938964844,160.0,161.36000061035156,4793900,JNJ
2024-10-11,153.71148681640625,161.4600067138672,162.66000366210938,161.1999969482422,162.17999267578125,5253500,JNJ
2024-10-14,153.84478759765625,161.60000610351562,162.13999938964844,160.89999389648438,161.39999389648438,5964000,JNJ
2024-10-15,156.2248077392578,164.10000610351562,166.75,159.0,160.0,10548000,JNJ
2024-10-16,156.39614868164062,164.27999877929688,164.99000549316406,162.63999938964844,164.0,5982100,JNJ
2024-10-17,156.57704162597656,164.47000122070312,165.0,163.6300048828125,164.25999450683594,4798000,JNJ
2024-10-18,157.1958465576172,165.1199951171875,165.2899932861328,163.92999267578125,164.88999938964844,5908000,JNJ
2024-10-21,155.0157470703125,162.8300018310547,165.25,162.30999755859375,165.10000610351562,6082700,JNJ
2024-10-22,155.6060028076172,163.4499969482422,163.72999572753906,161.89999389648438,162.32000732421875,5680300,JNJ
2024-10-23,157.9003448486328,165.86000061035156,166.0,162.4199981689453,162.82000732421875,7441600,JNJ
2024-10-24,155.8154296875,163.6699981689453,165.50999450683594,163.33999633789062,165.0,5386300,JNJ
2024-10-25,153.15933227539062,160.8800048828125,163.9199981689453,160.61000061035156,163.67999267578125,6400400,JNJ
2024-10-28,153.84478759765625,161.60000610351562,161.97000122070312,161.0,161.1300048828125,4842500,JNJ
2024-10-29,152.40724182128906,160.08999633789062,162.1699981689453,160.05999755859375,161.4600067138672,5216900,JNJ
2024-10-30,152.9022979736328,160.61000061035156,161.27999877929688,159.02999877929688,159.4499969482422,5820500,JNJ
2024-10-31,152.1882781982422,159.86000061035156,160.8699951171875,159.4600067138672,159.99000549316406,8613900,JNJ
2024-11-01,152.44532775878906,160.1300048828125,161.05999755859375,159.8800048828125,160.5800018310547,5256400,JNJ
2024-11-04,150.6460418701172,158.24000549316406,160.27999877929688,158.07000732421875,159.6999969482422,4644000,JNJ
2024-11-05,150.75076293945312,158.35000610351562,158.58999633789062,156.35000610351562,157.6699981689453,6547100,JNJ
2024-11-06,150.30331420898438,157.8800048828125,160.85000610351562,157.35000610351562,159.89999389648438,8926600,JNJ
2024-11-07,149.20849609375,156.72999572753906,158.75,156.50999450683594,158.47000122070312,7522800,JNJ
2024-11-08,148.0089569091797,155.47000122070312,157.0800018310547,155.41000366210938,157.0,8926100,JNJ
2024-11-11,147.59959411621094,155.0399932861328,157.5800018310547,154.91000366210938,155.6199951171875,7146800,JNJ
2024-11-12,145.3147735595703,152.63999938964844,155.0399932861328,152.3699951171875,154.52999877929688,7181400,JNJ
2024-11-13,145.88597106933594,153.24000549316406,153.50999450683594,151.4199981689453,152.5,7161900,JNJ
2024-11-14,144.58172607421875,151.8699951171875,153.58999633789062,150.75999450683594,153.17999267578125,7716400,JNJ
2024-11-15,146.60951232910156,154.0,154.42999267578125,150.89999389648438,150.89999389648438,11328500,JNJ
2024-11-18,147.34254455566406,154.77000427246094,155.3300018310547,152.3300018310547,152.58999633789062,7510600,JNJ
2024-11-19,145.65750122070312,153.0,153.99000549316406,152.0500030517578,153.9499969482422,8233700,JNJ
2024-11-20,145.76222229003906,153.11000061035156,153.25,151.80999755859375,153.02999877929688,9061300,JNJ
2024-11-21,148.0375213623047,155.5,156.05999755859375,152.80999755859375,153.6199951171875,10141100,JNJ
2024-11-22,147.72335815429688,155.1699981689453,157.1199951171875,154.11000061035156,155.89999389648438,8266000,JNJ
2024-11-25,148.3040771484375,155.77999877929688,157.0399932861328,155.13999938964844,155.1699981689453,12256200,JNJ
2024-11-26,148.28488159179688,154.52000427246094,155.25,153.16000366210938,155.16000366210938,5683500,JNJ
2024-11-27,149.12937927246094,155.39999389648438,156.6300048828125,154.60000610351562,154.6300048828125,4140400,JNJ
2024-11-29,148.75509643554688,155.00999450683594,155.6699981689453,154.1699981689453,154.88999938964844,5687800,JNJ
2024-12-02,148.5535888671875,154.8000030517578,155.0,153.92999267578125,154.75,6946500,JNJ
2024-12-03,146.2120361328125,152.36000061035156,154.8000030517578,152.30999755859375,154.8000030517578,8674400,JNJ
2024-12-04,144.3983154296875,150.47000122070312,151.55999755859375,149.75,151.2899932861328,10333100,JNJ
2024-12-05,143.48666381835938,149.52000427246094,150.3800048828125,148.9499969482422,150.0,7898100,JNJ
2024-12-06,143.28514099121094,149.30999755859375,150.0500030517578,148.3800048828125,149.38999938964844,8389600,JNJ
2024-12-09,143.5634307861328,149.60000610351562,150.88999938964844,148.44000244140625,149.2899932861328,8410300,JNJ
2024-12-10,143.20834350585938,149.22999572753906,150.8300018310547,148.3300018310547,149.92999267578125,9398700,JNJ
2024-12-11,140.7228546142578,146.63999938964844,148.5,146.3699951171875,148.5,13446700,JNJ
2024-12-12,140.33900451660156,146.24000549316406,147.77000427246094,146.00999450683594,147.1999969482422,6176300,JNJ
2024-12-13,140.7036590576172,146.6199951171875,146.92999267578125,145.0399932861328,145.66000366210938,8324900,JNJ
2024-12-16,138.04544067382812,143.85000610351562,147.25,143.52000427246094,146.72999572753906,8732400,JNJ
2024-12-17,140.5021514892578,146.41000366210938,146.66000366210938,143.7100067138672,143.83999633789062,10343000,JNJ
2024-12-18,138.90911865234375,144.75,146.74000549316406,144.6699981689453,145.67999267578125,9336100,JNJ
2024-12-19,137.78634643554688,143.5800018310547,145.22000122070312,143.3699951171875,144.13999938964844,9516700,JNJ
2024-12-20,138.64041137695312,144.47000122070312,145.47000122070312,142.75,143.0500030517578,17702800,JNJ
2024-12-23,139.40814208984375,145.27000427246094,145.3300018310547,143.4499969482422,144.6300048828125,8720800,JNJ
2024-12-24,139.96475219726562,145.85000610351562,145.85000610351562,144.3300018310547,145.0,3164100,JNJ
2024-12-26,139.70562744140625,145.5800018310547,146.3699951171875,145.08999633789062,145.50999450683594,4656300,JNJ
2024-12-27,139.19700622558594,145.0500030517578,146.60000610351562,144.67999267578125,144.8699951171875,5588300,JNJ
2024-12-30,137.55599975585938,143.33999633789062,144.8800048828125,142.9499969482422,144.83999633789062,6268700,JNJ
2024-12-31,138.78436279296875,144.6199951171875,144.6699981689453,143.30999755859375,143.75999450683594,5811400,JNJ
2025-01-02,138.2085723876953,144.02000427246094,145.77000427246094,143.77999877929688,145.22999572753906,6051300,JNJ
2025-01-03,138.37171936035156,144.19000244140625,144.57000732421875,143.6199951171875,144.07000732421875,5878800,JNJ
2025-01-06,137.8631134033203,143.66000366210938,144.82000732421875,142.92999267578125,143.50999450683594,7910500,JNJ
2025-01-07,140.3293914794922,146.22999572753906,147.17999267578125,143.58999633789062,143.75999450683594,8422000,JNJ
2025-01-08,136.52920532226562,142.27000427246094,145.58999633789062,141.44000244140625,145.49000549316406,11175600,JNJ
2025-01-10,136.32766723632812,142.05999755859375,143.6699981689453,140.67999267578125,141.0,8821500,JNJ
2025-01-13,138.64041137695312,144.47000122070312,145.07000732421875,142.30999755859375,142.97999572753906,10376400,JNJ
2025-01-14,138.90911865234375,144.75,144.80999755859375,142.86000061035156,144.5,8681700,JNJ
2025-01-15,139.1202392578125,144.97000122070312,146.0500030517578,144.25999450683594,145.30999755859375,7434600,JNJ
2025-01-16,141.80726623535156,147.77000427246094,148.07000732421875,144.05999755859375,144.32000732421875,8964000,JNJ
2025-01-17,141.09710693359375,147.02999877929688,148.3800048828125,146.61000061035156,147.44000244140625,10773100,JNJ
2025-01-21,142.17193603515625,148.14999389648438,148.86000061035156,147.0500030517578,147.55999755859375,11111700,JNJ
2025-01-22,139.40814208984375,145.27000427246094,145.47000122070312,142.11000061035156,144.0,16834700,JNJ
2025-01-23,140.7228546142578,146.63999938964844,147.91000366210938,144.80999755859375,145.44000244140625,10506400,JNJ
2025-01-24,140.89559936523438,146.82000732421875,147.6300048828125,146.3800048828125,146.80999755859375,9887300,JNJ
2025-01-27,146.7206573486328,152.88999938964844,153.4499969482422,148.0,148.4499969482422,15152300,JNJ
2025-01-28,144.3119659423828,150.3800048828125,152.97000122070312,150.3000030517578,152.66000366210938,10320600,JNJ
2025-01-29,145.05087280273438,151.14999389648438,151.8800048828125,150.0,150.5,7156400,JNJ
2025-01-30,146.70147705078125,152.8699951171875,154.13999938964844,151.36000061035156,151.91000366210938,8911000,JNJ
2025-01-31,146.01052856445312,152.14999389648438,153.17999267578125,152.05999755859375,152.6199951171875,8457800,JNJ
2025-02-03,145.74183654785156,151.8699951171875,152.47000122070312,150.77999877929688,152.0,6687500,JNJ
2025-02-04,147.29644775390625,153.49000549316406,154.17999267578125,150.9499969482422,151.36000061035156,9645000,JNJ
2025-02-05,148.4480438232422,154.69000244140625,154.72999572753906,153.30999755859375,153.82000732421875,8947000,JNJ
2025-02-06,147.31565856933594,153.50999450683594,154.83999633789062,153.3800048828125,154.7899932861328,7418100,JNJ
2025-02-07,146.94137573242188,153.1199951171875,154.49000549316406,152.8000030517578,153.52999877929688,6204900,JNJ
2025-02-10,148.0161895751953,154.24000549316406,154.3699951171875,152.2899932861328,153.61000061035156,6936200,JNJ
2025-02-11,149.8299102783203,156.1300048828125,156.38999938964844,153.94000244140625,154.11000061035156,7554500,JNJ
2025-02-12,148.99502563476562,155.25999450683594,155.66000366210938,154.27000427246094,155.27000427246094,7746000,JNJ
2025-02-13,150.9047393798828,157.25,158.1300048828125,154.7899932861328,155.25999450683594,10704700,JNJ
2025-02-14,149.84912109375,156.14999389648438,157.47000122070312,156.05999755859375,157.2899932861328,6411800,JNJ
2025-02-18,149.926513671875,154.99000549316406,155.4499969482422,153.24000549316406,154.13999938964844,9670700,JNJ
2025-02-19,152.7317657470703,157.88999938964844,158.3000030517578,154.75,155.0,7974700,JNJ
2025-02-20,154.46327209472656,159.67999267578125,159.9499969482422,156.9499969482422,156.9499969482422,7224000,JNJ
2025-02-21,156.9976806640625,162.3000030517578,163.50999450683594,159.27999877929688,159.8800048828125,12546900,JNJ
2025-02-24,158.39064025878906,163.74000549316406,164.8699951171875,162.0500030517578,162.67999267578125,10201900,JNJ
2025-02-25,160.6638641357422,166.08999633789062,166.42999267578125,163.94000244140625,164.10000610351562,12303700,JNJ
2025-02-26,157.75222778320312,163.0800018310547,165.1300048828125,162.55999755859375,165.0800018310547,11396400,JNJ
2025-02-27,158.38096618652344,163.72999572753906,163.9499969482422,161.72999572753906,162.30999755859375,8364600,JNJ
2025-02-28,159.6288299560547,165.02000427246094,165.94000244140625,162.6999969482422,164.30999755859375,12037200,JNJ
2025-03-03,161.8149871826172,167.27999877929688,167.3300018310547,164.83999633789062,164.9600067138672,9191500,JNJ
2025-03-04,160.0157470703125,165.4199981689453,169.99000549316406,165.32000732421875,168.0800018310547,11999700,JNJ
2025-03-05,159.7255401611328,165.1199951171875,166.4600067138672,163.52999877929688,164.50999450683594,8744800,JNJ
2025-03-06,160.41233825683594,165.8300018310547,165.8699951171875,163.50999450683594,165.0,8037900,JNJ
2025-03-07,161.2442626953125,166.69000244140625,168.4600067138672,164.6999969482422,165.1300048828125,9637600,JNJ
2025-03-10,162.2212677001953,167.6999969482422,169.89999389648438,167.0500030517578,167.47999572753906,17559000,JNJ
2025-03-11,160.4413604736328,165.86000061035156,167.3000030517578,165.0500030517578,167.1999969482422,9890300,JNJ
2025-03-12,157.5297088623047,162.85000610351562,164.2100067138672,162.22999572753906,163.72999572753906,8010700,JNJ
2025-03-13,157.66514587402344,162.99000549316406,164.5399932861328,162.66000366210938,163.42999267578125,5286700,JNJ
2025-03-14,157.49099731445312,162.80999755859375,163.14999389648438,161.10000610351562,162.1199951171875,6235800,JNJ
2025-03-17,157.52003479003906,162.83999633789062,163.5,161.72999572753906,162.41000366210938,6669800,JNJ
2025-03-18,158.88397216796875,164.25,164.86000061035156,162.97000122070312,163.44000244140625,7348800,JNJ
2025-03-19,157.66514587402344,162.99000549316406,164.36000061035156,162.2100067138672,163.97000122070312,5936400,JNJ
2025-03-20,157.6941680908203,163.02000427246094,163.1999969482422,161.92999267578125,163.0,7485900,JNJ
2025-03-21,158.2842254638672,163.6300048828125,164.1300048828125,162.47999572753906,163.0,17047100,JNJ
2025-03-24,157.955322265625,163.2899932861328,164.38999938964844,162.5,162.83999633789062,8046400,JNJ
2025-03-25,155.75950622558594,161.02000427246094,164.19000244140625,160.55999755859375,163.52000427246094,7456200,JNJ
2025-03-26,156.43663024902344,161.72000122070312,162.49000549316406,160.63999938964844,161.2100067138672,7223500,JNJ
2025-03-27,157.8005828857422,163.1300048828125,164.07000732421875,161.32000732421875,162.35000610351562,6752500,JNJ
2025-03-28,158.3616180419922,163.7100067138672,164.52000427246094,162.91000366210938,163.58999633789062,5760300,JNJ
2025-03-31,160.42202758789062,165.83999633789062,166.6300048828125,164.22999572753906,164.3699951171875,12481400,JNJ
2025-04-01,148.24334716796875,153.25,161.80999755859375,153.1300048828125,160.72999572753906,23303100,JNJ
2025-04-02,150.28440856933594,155.36000061035156,155.7899932861328,153.4499969482422,154.00999450683594,10356900,JNJ
2025-04-03,154.59872436523438,159.82000732421875,160.64999389648438,157.47999572753906,158.75,13249300,JNJ
2025-04-04,148.2336883544922,153.24000549316406,159.82000732421875,152.92999267578125,159.16000366210938,16601700,JNJ
2025-04-07,145.6992645263672,150.6199951171875,152.7100067138672,147.39999389648438,151.27999877929688,18083000,JNJ
2025-04-08,145.0995330810547,150.0,153.58999633789062,148.0,153.58999633789062,12018400,JNJ
2025-04-09,146.03782653808594,150.97000122070312,153.19000244140625,141.5,142.1999969482422,18773700,JNJ
2025-04-10,143.8323211669922,148.69000244140625,151.1999969482422,145.1300048828125,150.3699951171875,13830500,JNJ
2025-04-11,146.77301025390625,151.72999572753906,152.35000610351562,148.19000244140625,149.3300018310547,9943900,JNJ
2025-04-14,149.3170623779297,154.36000061035156,154.6699981689453,151.1699981689453,151.58999633789062,10685300,JNJ
2025-04-15,148.6012725830078,153.6199951171875,156.3000030517578,152.10000610351562,155.6999969482422,10847700,JNJ
2025-04-16,148.8817901611328,153.91000366210938,155.6300048828125,152.24000549316406,155.3699951171875,7986900,JNJ
2025-04-17,152.3254852294922,157.47000122070312,159.44000244140625,154.16000366210938,154.16000366210938,10981100,JNJ
2025-04-21,151.79344177246094,156.9199981689453,158.22999572753906,155.49000549316406,157.9600067138672,6285400,JNJ
2025-04-22,152.59632873535156,157.75,158.72000122070312,156.25999450683594,157.5500030517578,7136300,JNJ
2025-04-23,150.30374145507812,155.3800048828125,157.10000610351562,154.3300018310547,156.49000549316406,9099400,JNJ
2025-04-24,149.86843872070312,154.92999267578125,155.89999389648438,153.44000244140625,155.8000030517578,8310400,JNJ
2025-04-25,149.5299072265625,154.5800018310547,154.89999389648438,152.4499969482422,154.32000732421875,8643600,JNJ
2025-04-28,150.2747344970703,155.35000610351562,155.80999755859375,153.82000732421875,155.5,5815200,JNJ
2025-04-29,150.8164520263672,155.91000366210938,157.02000427246094,154.2899932861328,155.4499969482422,5246700,JNJ
2025-04-30,151.203369140625,156.30999755859375,158.1999969482422,155.02000427246094,158.1999969482422,9598200,JNJ
2025-05-01,149.41383361816406,154.4600067138672,155.08999633789062,153.36000061035156,155.0,7325800,JNJ
2025-05-02,151.01959228515625,156.1199951171875,156.72000122070312,155.0399932861328,156.07000732421875,5974500,JNJ
2025-05-05,149.93617248535156,155.0,156.7899932861328,154.72999572753906,156.6699981689453,5464100,JNJ
2025-05-06,149.42349243164062,154.47000122070312,155.89999389648438,153.69000244140625,154.82000732421875,8644200,JNJ
2025-05-07,152.16104125976562,157.3000030517578,157.94000244140625,154.5,154.74000549316406,7853100,JNJ
2025-05-08,150.57461547851562,155.66000366210938,157.02999877929688,154.77999877929688,155.82000732421875,7606100,JNJ
2025-05-09,149.18165588378906,154.22000122070312,156.05999755859375,153.80999755859375,155.4199981689453,6520400,JNJ
2025-05-12,149.10426330566406,154.13999938964844,155.36000061035156,151.17999267578125,152.02000427246094,9023800,JNJ
2025-05-13,143.5904998779297,148.44000244140625,151.6999969482422,148.0800018310547,151.6999969482422,10549600,JNJ
2025-05-14,141.5784454345703,146.36000061035156,148.82000732421875,146.1199951171875,148.6699981689453,10216000,JNJ
2025-05-15,144.72225952148438,149.61000061035156,149.64999389648438,147.3300018310547,148.0,7945800,JNJ
2025-05-16,146.38607788085938,151.3300018310547,151.5,149.22000122070312,149.6699981689453,8051200,JNJ
2025-05-19,147.5081787109375,152.49000549316406,152.66000366210938,151.0500030517578,151.88999938964844,12639900,JNJ
2025-05-20,148.6399383544922,153.66000366210938,154.0399932861328,152.1199951171875,152.3300018310547,7351500,JNJ
2025-05-21,148.17562866210938,153.17999267578125,154.42999267578125,153.0,153.19000244140625,7032200,JNJ
2025-05-22,147.62425231933594,152.61000061035156,153.32000732421875,151.3699951171875,152.64999389648438,7535300,JNJ
2025-05-23,147.9434814453125,152.94000244140625,153.47999572753906,152.2100067138672,153.0,6727300,JNJ
2025-05-27,149.51422119140625,153.25,154.0399932861328,151.92999267578125,152.52000427246094,6990700,JNJ
2025-05-28,148.7141876220703,152.42999267578125,153.63999938964844,151.92999267578125,153.27999877929688,8459300,JNJ
2025-05-29,149.836181640625,153.5800018310547,154.0399932861328,151.55999755859375,151.75,6810600,JNJ
2025-05-30,151.42645263671875,155.2100067138672,155.7100067138672,153.22000122070312,153.89999389648438,15529700,JNJ
2025-06-02,151.61180114746094,155.39999389648438,155.5399932861328,152.3000030517578,154.47999572753906,6669300,JNJ
2025-06-03,150.65570068359375,154.4199981689453,155.66000366210938,154.0800018310547,154.8000030517578,8209800,JNJ
2025-06-04,149.48495483398438,153.22000122070312,154.92999267578125,153.1300048828125,154.92999267578125,6983900,JNJ
2025-06-05,149.9142303466797,153.66000366210938,154.08999633789062,152.63999938964844,153.67999267578125,5295400,JNJ
2025-06-06,151.25083923339844,155.02999877929688,156.02999877929688,154.0,154.0,5391500,JNJ
2025-06-09,151.44595336914062,155.22999572753906,155.99000549316406,154.4499969482422,154.85000610351562,5319000,JNJ
2025-06-10,152.63621520996094,156.4499969482422,157.44000244140625,155.02000427246094,155.42999267578125,6791600,JNJ
2025-06-11,151.4752197265625,155.25999450683594,156.60000610351562,154.72999572753906,156.3000030517578,6016000,JNJ
2025-06-12,152.84109497070312,156.66000366210938,156.67999267578125,155.1699981689453,156.24000549316406,7075500,JNJ
2025-06-13,153.27037048339844,157.10000610351562,157.6699981689453,155.97000122070312,155.97000122070312,6587500,JNJ
2025-06-16,151.4362030029297,155.22000122070312,156.5,154.4499969482422,156.4199981689453,7024000,JNJ
2025-06-17,148.6654510498047,152.3800048828125,155.27999877929688,152.10000610351562,154.97000122070312,6407100,JNJ
2025-06-18,147.0556640625,150.72999572753906,152.64999389648438,150.7100067138672,152.57000732421875,8325200,JNJ
2025-06-20,146.13856506347656,149.7899932861328,151.39999389648438,149.0399932861328,151.25999450683594,22605500,JNJ
2025-06-23,147.63128662109375,151.32000732421875,151.42999267578125,149.74000549316406,149.74000549316406,7397900,JNJ
2025-06-24,148.48007202148438,152.19000244140625,152.72000122070312,150.97999572753906,151.5,9544200,JNJ
2025-06-25,148.56788635253906,152.27999877929688,153.07000732421875,150.72999572753906,151.3800048828125,7153700,JNJ
2025-06-26,148.304443359375,152.00999450683594,153.22000122070312,151.52999877929688,152.6999969482422,7156900,JNJ
2025-06-27,148.6947021484375,152.41000366210938,153.3300018310547,151.00999450683594,152.00999450683594,10010800,JNJ
2025-06-30,149.02642822265625,152.75,152.97000122070312,151.52000427246094,152.16000366210938,9039300,JNJ
2025-07-01,152.11912536621094,155.9199981689453,157.75,152.80999755859375,153.0,10896700,JNJ
2025-07-02,151.7678985595703,155.55999755859375,156.3000030517578,155.07000732421875,156.0,5544000,JNJ
2025-07-03,152.2069549560547,156.00999450683594,156.27999877929688,154.8800048828125,155.42999267578125,3482500,JNJ
2025-07-07,151.4849853515625,155.27000427246094,156.35000610351562,154.88999938964844,156.02000427246094,6270900,JNJ
2025-07-08,151.9923095703125,155.7899932861328,156.75999450683594,154.2100067138672,154.47999572753906,6438200,JNJ
2025-07-09,152.47036743164062,156.27999877929688,156.69000244140625,155.07000732421875,155.7899932861328,6147400,JNJ
2025-07-10,153.84597778320312,157.69000244140625,159.24000549316406,155.82000732421875,156.10000610351562,6732900,JNJ
2025-07-11,153.0752410888672,156.89999389648438,157.17999267578125,155.17999267578125,157.08999633789062,7872000,JNJ
2025-07-14,152.99720764160156,156.82000732421875,157.47000122070312,155.52000427246094,156.8699951171875,10185600,JNJ
2025-07-15,151.38742065429688,155.1699981689453,157.19000244140625,154.8000030517578,156.36000061035156,6873200,JNJ
2025-07-16,160.76315307617188,164.77999877929688,166.1199951171875,159.8000030517578,160.3000030517578,22134800,JNJ
2025-07-17,159.0070343017578,162.97999572753906,164.6999969482422,162.3000030517578,163.17999267578125,11295700,JNJ
2025-07-18,159.70947265625,163.6999969482422,165.10000610351562,163.36000061035156,163.92999267578125,9792600,JNJ
2025-07-21,160.3533935546875,164.36000061035156,164.9199981689453,162.77999877929688,163.77000427246094,8254000,JNJ
2025-07-22,163.8363800048828,167.92999267578125,168.05999755859375,164.7100067138672,165.0,9288000,JNJ
2025-07-23,164.97787475585938,169.10000610351562,169.1199951171875,166.58999633789062,168.60000610351562,10617600,JNJ
2025-07-24,165.42662048339844,169.55999755859375,169.99000549316406,168.8800048828125,169.5,6636900,JNJ
2025-07-25,164.19735717773438,168.3000030517578,169.8800048828125,167.44000244140625,169.75,6254900,JNJ
2025-07-28,162.16806030273438,166.22000122070312,167.94000244140625,165.0500030517578,167.86000061035156,8014600,JNJ
2025-07-29,164.01199340820312,168.11000061035156,168.77999877929688,166.3699951171875,166.6699981689453,7663400,JNJ
2025-07-30,163.1826934814453,167.25999450683594,168.61000061035156,166.77999877929688,167.6999969482422,6189200,JNJ
2025-07-31,160.72413635253906,164.74000549316406,167.07000732421875,164.22999572753906,165.92999267578125,11036200,JNJ
2025-08-01,163.25099182128906,167.3300018310547,167.6199951171875,164.7899932861328,165.47999572753906,8927800,JNJ
2025-08-04,166.8705291748047,171.0399932861328,171.19000244140625,166.63999938964844,167.02999877929688,12679100,JNJ
2025-08-05,166.577880859375,170.74000549316406,171.55999755859375,169.64999389648438,170.5399932861328,7934400,JNJ
2025-08-06,166.4315185546875,170.58999633789062,172.17999267578125,169.67999267578125,169.91000366210938,8957200,JNJ
2025-08-07,167.34860229492188,171.52999877929688,171.6199951171875,169.9199981689453,171.1699981689453,9315900,JNJ
2025-08-08,169.104736328125,173.3300018310547,173.9600067138672,170.38999938964844,171.02000427246094,7686800,JNJ
2025-08-11,169.58279418945312,173.82000732421875,174.60000610351562,173.0500030517578,173.39999389648438,7256800,JNJ
2025-08-12,168.56813049316406,172.77999877929688,174.75999450683594,171.80999755859375,174.0,7916700,JNJ
2025-08-13,170.16815185546875,174.4199981689453,174.5399932861328,172.6999969482422,173.0,5878700,JNJ
2025-08-14,170.46084594726562,174.72000122070312,175.72000122070312,172.72000122070312,174.30999755859375,8241700,JNJ
2025-08-15,172.33404541015625,176.63999938964844,177.27000427246094,174.9600067138672,175.57000732421875,9477600,JNJ
2025-08-18,171.9535369873047,176.25,177.57000732421875,176.10000610351562,176.5,9284000,JNJ
2025-08-19,173.4657745361328,177.8000030517578,178.17999267578125,175.97999572753906,176.0399932861328,9274200,JNJ
2025-08-20,174.4804229736328,178.83999633789062,180.6100006103516,178.0,178.5,9030000,JNJ
2025-08-21,174.56822204589844,178.92999267578125,180.0800018310547,178.16000366210938,178.5500030517578,8859600,JNJ
2025-08-22,174.91944885253906,179.2899932861328,181.16000366210935,177.47000122070312,180.0399932861328,9524000,JNJ
2025-08-25,174.06089782714844,178.41000366210938,180.25999450683597,178.2899932861328,179.52000427246094,6229100,JNJ
2025-08-26,173.4515838623047,176.49000549316406,177.16000366210938,175.77000427246094,176.75,9145000,JNJ
2025-08-27,173.74639892578125,176.7899932861328,177.69000244140625,176.16000366210938,176.97000122070312,5951100,JNJ
2025-08-28,172.4294891357422,175.4499969482422,176.49000549316406,174.6300048828125,176.3699951171875,6424700,JNJ
2025-08-29,174.11985778808594,177.1699981689453,177.41000366210938,175.4499969482422,175.97000122070312,6942300,JNJ
2025-09-02,174.99453735351562,178.05999755859375,179.1999969482422,176.88999938964844,177.47000122070312,9049000,JNJ
2025-09-03,174.93557739257812,178.0,178.2899932861328,176.52999877929688,177.6699981689453,7111700,JNJ
2025-09-04,175.6824951171875,178.75999450683594,178.89999389648438,177.5500030517578,178.0,7854800,JNJ
2025-09-05,175.358154296875,178.42999267578125,179.50999450683594,176.55999755859375,178.0,9733800,JNJ
2025-09-08,175.06333923339844,178.1300048828125,179.4499969482422,176.6999969482422,177.36000061035156,8382500,JNJ
2025-09-09,173.9134979248047,176.9600067138672,178.08999633789062,176.4499969482422,178.0,6005700,JNJ
2025-09-10,172.7636260986328,175.7899932861328,176.61000061035156,174.3300018310547,176.3000030517578,6891600,JNJ
2025-09-11,175.4269561767578,178.5,178.85000610351562,175.6300048828125,175.75,5792500,JNJ
2025-09-12,174.99453735351562,178.05999755859375,178.8000030517578,176.72000122070312,177.7100067138672,7220200,JNJ
2025-09-15,174.3459014892578,177.39999389648438,178.99000549316406,176.92999267578125,177.75999450683594,4768100,JNJ
2025-09-16,173.42210388183594,176.4600067138672,177.6199951171875,175.64999389648438,177.57000732421875,7959300,JNJ
2025-09-17,174.14935302734375,177.1999969482422,178.50999450683594,176.58999633789062,176.7100067138672,6714900,JNJ
2025-09-18,171.1616973876953,174.16000366210938,177.02000427246094,173.8699951171875,176.60000610351562,8200900,JNJ
2025-09-19,173.15675354003906,176.19000244140625,177.16000366210938,173.3300018310547,174.69000244140625,25621000,JNJ
2025-09-22,171.21083068847656,174.2100067138672,176.63999938964844,174.1199951171875,176.08999633789062,7193900,JNJ
2025-09-23,173.54002380371094,176.5800018310547,176.97000122070312,174.8300018310547,174.88999938964844,8350400,JNJ
2025-09-24,173.6481475830078,176.69000244140625,176.9499969482422,175.74000549316406,176.13999938964844,6676800,JNJ
2025-09-25,174.67022705078125,177.72999572753906,178.39999389648438,175.91000366210938,177.1999969482422,8475000,JNJ
2025-09-26,176.61614990234375,179.7100067138672,179.91000366210938,177.32000732421875,178.60000610351562,8634400,JNJ
2025-09-29,178.49325561523438,181.6199951171875,181.8699951171875,179.8000030517578,179.8300018310547,8597100,JNJ
2025-09-30,182.2278289794922,185.4199981689453,185.9900054931641,181.07000732421875,181.6999969482422,11569000,JNJ
2025-10-01,182.8470001220703,186.0500030517578,186.55999755859372,183.91000366210935,186.0,13063800,JNJ
2025-10-02,182.7781982421875,185.97999572753903,186.58999633789065,184.08999633789065,184.19000244140625,7728100,JNJ
2025-10-03,185.39239501953125,188.63999938964844,189.77999877929688,186.91000366210935,187.05999755859372,8675100,JNJ
2025-10-06,184.9206695556641,188.16000366210935,189.9199981689453,187.3699951171875,188.0,5806100,JNJ
2025-10-07,185.6380920410156,188.88999938964844,189.22999572753903,182.94000244140625,183.7700042724609,8776800,JNJ
2025-10-08,186.42433166503903,189.69000244140625,190.22000122070312,188.2700042724609,188.8699951171875,5751200,JNJ
2025-10-09,187.7904052734375,191.0800018310547,192.1000061035156,189.72999572753903,190.0,7484800,JNJ
2025-10-10,187.4365997314453,190.72000122070312,192.07000732421875,189.8500061035156,192.00999450683597,9598000,JNJ
2025-10-13,187.6134796142578,190.8999938964844,191.3000030517578,189.27999877929688,189.8300018310547,7979500,JNJ
2025-10-14,187.5643615722656,190.8500061035156,194.3999938964844,185.8800048828125,192.9199981689453,13613300,JNJ
2025-10-15,187.87884521484372,191.1699981689453,193.57000732421875,189.3000030517578,191.47999572753903,9473000,JNJ
2025-10-16,188.8124847412109,192.1199951171875,193.0500030517578,190.42999267578125,191.33999633789065,10611800,JNJ
2025-10-17,189.8935546875,193.22000122070312,193.6000061035156,191.67999267578125,192.5,7764400,JNJ
2025-10-20,190.38494873046875,193.72000122070312,194.47999572753903,192.3300018310547,193.5,8034700,JNJ
2025-10-21,188.57662963867188,191.8800048828125,193.5500030517578,191.7700042724609,193.00999450683597,6716000,JNJ
2025-10-22,189.61839294433597,192.94000244140625,193.4499969482422,191.77999877929688,192.0,6343100,JNJ
2025-10-23,189.15646362304688,192.47000122070312,194.0,191.5399932861328,192.55999755859372,8882500,JNJ
2025-10-24,187.12208557128903,190.3999938964844,192.30999755859372,189.4199981689453,192.1999969482422,6903400,JNJ
2025-10-27,187.02381896972656,190.3000030517578,190.8000030517578,189.52999877929688,189.9900054931641,7126000,JNJ
2025-10-28,183.7118377685547,186.92999267578125,189.50999450683597,186.6199951171875,189.25999450683597,8329500,JNJ
2025-10-29,183.3875274658203,186.6000061035156,187.1000061035156,184.66000366210935,186.6999969482422,10551100,JNJ
2025-10-30,185.7953338623047,189.0500030517578,189.3800048828125,186.91000366210935,187.0800018310547,7072500,JNJ
2025-10-31,185.61843872070312,188.8699951171875,189.5,186.75999450683597,187.4600067138672,8791700,JNJ
2025-11-03,183.05337524414065,186.25999450683597,189.02999877929688,185.5200042724609,189.0,7542600,JNJ
2025-11-04,183.6430511474609,186.8600006103516,187.82000732421875,185.6199951171875,186.8300018310547,7209400,JNJ
2025-11-05,182.7978515625,186.0,187.8300018310547,185.3999938964844,186.63999938964844,5049400,JNJ
2025-11-06,183.7511444091797,186.97000122070312,187.5200042724609,185.3699951171875,186.75999450683597,6767400,JNJ
2025-11-07,183.3580474853516,186.57000732421875,188.3500061035156,185.6999969482422,187.7400054931641,6959200,JNJ
2025-11-10,185.1663818359375,188.41000366210935,188.4199981689453,185.1199951171875,186.0,5323800,JNJ
2025-11-11,190.49305725097656,193.8300018310547,193.9199981689453,189.0500030517578,189.38999938964844,7465600,JNJ
2025-11-12,191.04339599609372,194.38999938964844,195.5500030517578,193.07000732421875,193.3600006103516,8803000,JNJ
2025-11-13,191.88861083984372,195.25,196.0,193.4499969482422,194.2100067138672,8631600,JNJ
2025-11-14,192.5569000244141,195.92999267578125,197.17999267578125,193.5500030517578,195.0,8824800,JNJ
2025-11-17,196.14405822753903,199.5800018310547,200.27999877929688,195.8999938964844,196.9600067138672,13257000,JNJ
2025-11-18,196.55682373046875,200.0,200.3000030517578,198.52999877929688,199.00999450683597,12468600,JNJ
2025-11-19,199.02362060546875,202.50999450683597,203.47999572753903,199.3800048828125,200.0,14690800,JNJ
2025-11-20,199.573974609375,203.07000732421875,204.50999450683597,201.57000732421875,202.0,10612600,JNJ
2025-11-21,200.38967895507807,203.8999938964844,206.94000244140625,202.9900054931641,203.9600067138672,13189100,JNJ
2025-11-24,202.50267028808597,206.0500030517578,206.1199951171875,203.0,203.7100067138672,14803900,JNJ
2025-11-25,204.401611328125,206.6699981689453,207.72000122070312,205.17999267578125,205.17999267578125,10275300,JNJ
2025-11-26,205.2818298339844,207.55999755859372,207.80999755859372,205.94000244140625,206.4900054931641,6729000,JNJ
2025-11-28,204.64886474609372,206.9199981689453,207.4600067138672,204.6300048828125,207.0,5638300,JNJ
2025-12-01,203.0861968994141,205.33999633789065,207.6999969482422,205.33999633789065,206.5,8473700,JNJ
2025-12-02,203.1653289794922,205.4199981689453,205.6100006103516,203.1000061035156,205.2400054931641,8393600,JNJ
2025-12-03,203.0763092041016,205.3300018310547,207.0200042724609,204.9900054931641,205.8999938964844,8363300,JNJ
2025-12-04,200.25759887695312,202.47999572753903,204.8600006103516,201.7100067138672,204.58999633789065,9049900,JNJ
2025-12-05,199.713623046875,201.92999267578125,203.4499969482422,200.80999755859372,202.97999572753903,7785300,JNJ
2025-12-08,199.4070281982422,201.6199951171875,203.25999450683597,200.9900054931641,202.66000366210935,7785700,JNJ
2025-12-09,197.7652587890625,199.9600067138672,205.5399932861328,199.91000366210935,202.9199981689453,7509400,JNJ
2025-12-10,204.2730255126953,206.5399932861328,206.8000030517578,200.17999267578125,200.58999633789065,11599800,JNJ
2025-12-11,207.70494079589844,210.00999450683597,211.2400054931641,207.8300018310547,207.8999938964844,9009000,JNJ
2025-12-12,209.2577209472656,211.5800018310547,212.2700042724609,208.9600067138672,210.27999877929688,6922700,JNJ
2025-12-15,211.81927490234372,214.1699981689453,215.19000244140625,209.00999450683597,210.3500061035156,8467000,JNJ
2025-12-16,207.0027313232422,209.3000030517578,214.72999572753903,208.80999755859372,214.0,9949800,JNJ
2025-12-17,208.02142333984372,210.3300018310547,211.5200042724609,208.4600067138672,209.38999938964844,8457600,JNJ
2025-12-18,206.02359008789065,208.30999755859372,211.05999755859372,207.75999450683597,209.8000030517578,7499900,JNJ
2025-12-19,204.1049041748047,206.3699951171875,209.2400054931641,206.02999877929688,207.55999755859372,24803900,JNJ
2025-12-22,205.04446411132807,207.32000732421875,208.0800018310547,205.5,206.1300048828125,8187800,JNJ
2025-12-23,203.52137756347656,205.77999877929688,206.52999877929688,203.27999877929688,205.0200042724609,7047300,JNJ
2025-12-24,205.4994201660156,207.77999877929688,207.94000244140625,205.57000732421875,206.0,2376500,JNJ
2025-12-26,205.35107421875,207.6300048828125,208.0399932861328,206.7100067138672,207.52999877929688,2316700,JNJ
2025-12-29,205.2818298339844,207.55999755859372,209.47000122070312,207.3800048828125,208.0,4348900,JNJ
2025-12-30,204.6389617919922,206.91000366210935,207.69000244140625,206.5200042724609,207.50999450683597,3937400,JNJ
2025-12-31,204.67852783203125,206.9499969482422,207.5,206.3699951171875,206.91000366210935,4083800,JNJ
2026-01-02,205.0741424560547,207.3500061035156,207.38999938964844,203.67999267578125,206.82000732421875,6325500,JNJ
2026-01-05,202.0675048828125,204.30999755859372,205.94000244140625,200.91000366210935,205.8699951171875,9477000,JNJ
2026-01-06,202.542236328125,204.7899932861328,206.7100067138672,204.1199951171875,204.6000061035156,8107900,JNJ
2026-01-07,205.2126007080078,207.4900054931641,208.25999450683597,205.02999877929688,205.25999450683597,7545900,JNJ
2026-01-08,203.49169921875,205.75,208.97999572753903,204.97000122070312,206.92999267578125,6557800,JNJ
2026-01-09,202.14663696289065,204.38999938964844,206.6999969482422,204.00999450683597,205.91000366210935,6154300,JNJ
2026-01-12,207.4181365966797,209.72000122070312,209.8999938964844,203.8500061035156,205.5500030517578,11794300,JNJ
2026-01-13,211.30499267578125,213.6499938964844,214.38999938964844,208.8600006103516,209.91000366210935,11379600,JNJ
2026-01-14,216.1511993408203,218.5500030517578,218.8600006103516,214.1499938964844,214.72999572753903,11858800,JNJ
2026-01-15,217.16001892089844,219.57000732421875,219.75,215.91000366210935,218.22999572753903,8492100,JNJ
2026-01-16,216.25999450683597,218.66000366210935,220.1100006103516,218.13999938964844,219.0399932861328,10021500,JNJ
2026-01-20,215.81494140625,218.2100067138672,218.72999572753903,214.5,217.08999633789065,14057100,JNJ
2026-01-21,215.6171417236328,218.00999450683597,218.67999267578125,210.5,211.0,14762900,JNJ
2026-01-22,216.0918731689453,218.4900054931641,222.1699981689453,218.1000061035156,218.7700042724609,13160000,JNJ
2026-01-23,217.7237548828125,220.13999938964844,221.2100067138672,217.83999633789065,219.8000030517578,6950600,JNJ
2026-01-26,219.05894470214844,221.4900054931641,222.02999877929688,220.0,220.2100067138672,6856700,JNJ
2026-01-27,221.9765625,224.44000244140625,225.5,220.6999969482422,222.0,8154100,JNJ
2026-01-28,225.22056579589844,227.72000122070312,228.57000732421875,226.0800018310547,226.3999938964844,9026500,JNJ
2026-01-29,224.79527282714844,227.2899932861328,230.0,227.0800018310547,228.80999755859372,9645300,JNJ
2026-01-30,224.75570678710935,227.25,228.5,225.3300018310547,228.25999450683597,11045500,JNJ
2026-02-02,228.21731567382807,230.75,231.19000244140625,227.25,228.32000732421875,8187500,JNJ
2026-02-03,230.54151916503903,233.1000061035156,235.1999969482422,230.47999572753903,231.5,9346600,JNJ
2026-02-04,231.8964691162109,234.47000122070312,235.8300018310547,232.94000244140625,235.0,8641400,JNJ
2026-02-05,235.18002319335935,237.7899932861328,239.5800018310547,234.9900054931641,235.0,10267500,JNJ
2026-02-06,237.3558807373047,239.9900054931641,240.94000244140625,237.97999572753903,238.9600067138672,8274000,JNJ
2026-02-09,236.02069091796875,238.63999938964844,240.7400054931641,237.0399932861328,240.25,9378500,JNJ
2026-02-10,235.73390197753903,238.3500061035156,240.5,237.8800048828125,239.97999572753903,6723300,JNJ
2026-02-11,238.21633911132807,240.8600006103516,241.25999450683597,237.3999938964844,239.33999633789065,6803900,JNJ
2026-02-12,241.86582946777344,244.5500030517578,246.3500061035156,239.67999267578125,240.47999572753903,10254300,JNJ
2026-02-13,240.7779083251953,243.4499969482422,244.9499969482422,242.6100006103516,244.58999633789065,13268500,JNJ
2026-02-17,240.6592254638672,243.3300018310547,244.4900054931641,241.8699951171875,244.1300048828125,12703000,JNJ
2026-02-18,242.30101013183597,244.9900054931641,245.07000732421875,242.82000732421875,243.2400054931641,8129700,JNJ
2026-02-19,244.19993591308597,246.91000366210935,246.9600067138672,244.2700042724609,244.6199951171875,7553900,JNJ
2026-02-20,239.8284454345703,242.4900054931641,246.8800048828125,240.27999877929688,246.47000122070312,13565800,JNJ
2026-02-23,243.1416778564453,245.83999633789065,246.80999755859372,242.6000061035156,243.6300048828125,9622700,JNJ
2026-02-24,244.87173461914065,246.27999877929688,247.25,244.5399932861328,245.3500061035156,7246300,JNJ
2026-02-25,243.76808166503903,245.1699981689453,247.25,243.72000122070312,244.8600006103516,7698200,JNJ
2026-02-26,242.0778045654297,243.47000122070312,245.47000122070312,242.0200042724609,245.1100006103516,7172600,JNJ
2026-02-27,247.00942993164065,248.42999267578125,248.94000244140625,242.5,244.02999877929688,16428600,JNJ
2026-03-02,247.13868713378903,248.55999755859372,251.7100067138672,246.8699951171875,249.19000244140625,9042400,JNJ
2026-03-03,245.3390350341797,246.75,247.8800048828125,244.3600006103516,246.4600067138672,6178700,JNJ
2026-03-04,243.8973388671875,245.3000030517578,246.57000732421875,243.17999267578125,245.75,5768000,JNJ
2026-03-05,238.259765625,239.6300048828125,243.0,235.92999267578125,242.6300048828125,9375400,JNJ
2026-03-06,239.0253448486328,240.3999938964844,240.7899932861328,235.42999267578125,238.1199951171875,7179800,JNJ
2026-03-09,241.20281982421875,242.58999633789065,244.08999633789065,240.0399932861328,240.8699951171875,7844000,JNJ
2026-03-10,242.31643676757807,243.7100067138672,245.0,240.82000732421875,242.3000030517578,7214100,JNJ
2026-03-11,241.6005401611328,242.9900054931641,243.69000244140625,241.3600006103516,242.8699951171875,6933200,JNJ
2026-03-12,240.6559600830078,242.0399932861328,244.3999938964844,240.3000030517578,241.4600067138672,7710200,JNJ
2026-03-13,240.13894653320312,241.5200042724609,245.58999633789065,241.5,244.2100067138672,6415300,JNJ
2026-03-16,241.7993927001953,243.19000244140625,245.05999755859372,241.6699981689453,243.9199981689453,7571500,JNJ
2026-03-17,236.7484436035156,238.1100006103516,244.13999938964844,237.22000122070312,243.5800018310547,7281800,JNJ
2026-03-18,235.92318725585935,237.27999877929688,239.1100006103516,235.4199981689453,237.8699951171875,6811500,JNJ
2026-03-19,236.24136352539065,237.6000061035156,239.25999450683597,236.30999755859372,238.33999633789065,7511500,JNJ
2026-03-20,234.02410888671875,235.3699951171875,238.2899932861328,234.5,236.8300018310547,17156600,JNJ
2026-03-23,234.0738220214844,235.4199981689453,238.30999755859372,234.25,237.3999938964844,7313700,JNJ
2026-03-24,233.9246826171875,235.2700042724609,236.0,232.2400054931641,234.13999938964844,9046200,JNJ
2026-03-25,238.5580291748047,239.92999267578125,241.4600067138672,235.72999572753903,236.8000030517578,6456400,JNJ
2026-03-26,237.8719940185547,239.2400054931641,241.6499938964844,238.92999267578125,240.0,5171400,JNJ
2026-03-27,239.07505798339844,240.4499969482422,242.67999267578125,239.1300048828125,241.19000244140625,7617600,JNJ
2026-03-30,241.10340881347656,242.4900054931641,244.2100067138672,240.50999450683597,243.4900054931641,7241300,JNJ
2026-03-31,243.0422515869141,244.44000244140625,245.3300018310547,242.6499938964844,243.00999450683597,7554200,JNJ
2026-04-01,242.7240753173828,244.1199951171875,247.1999969482422,243.7400054931641,245.6000061035156,6314600,JNJ
2026-04-02,241.65025329589844,243.0399932861328,247.2100067138672,241.8699951171875,245.1100006103516,6878700,JNJ
2026-04-06,239.5920867919922,240.97000122070312,243.5200042724609,240.5,242.6499938964844,4442400,JNJ
2026-04-07,237.04673767089844,238.41000366210935,240.77999877929688,236.00999450683597,240.77999877929688,6241100,JNJ
2026-04-08,239.9202117919922,241.3000030517578,241.3300018310547,233.8999938964844,236.63999938964844,8771100,JNJ
2026-04-09,239.93014526367188,241.30999755859372,244.1999969482422,240.5399932861328,241.3000030517578,6216500,JNJ
2026-04-10,237.0964508056641,238.4600067138672,242.25999450683597,237.91000366210935,242.0,7354500,JNJ
2026-04-13,236.59930419921875,237.9600067138672,238.38999938964844,235.17999267578125,237.7100067138672,7663600,JNJ
2026-04-14,238.72706604003903,240.1000061035156,242.19000244140625,233.25,235.00999450683597,10318700,JNJ
2026-04-15,237.30523681640625,238.6699981689453,240.4199981689453,236.75,239.94000244140625,6463500,JNJ
2026-04-16,233.1988525390625,234.5399932861328,238.13999938964844,232.1199951171875,237.4199981689453,8668900,JNJ
2026-04-17,232.8409118652344,234.17999267578125,235.5399932861328,232.0399932861328,234.3600006103516,8946300,JNJ
2026-04-20,229.37088012695312,230.69000244140625,235.25999450683597,229.52999877929688,234.80999755859372,7810500,JNJ
2026-04-21,224.8667755126953,226.16000366210935,229.69000244140625,224.6999969482422,229.3500061035156,11681200,JNJ
2026-04-22,224.80712890625,226.1000061035156,227.47999572753903,223.77999877929688,226.17999267578125,9003400,JNJ
2026-04-23,229.3311004638672,230.6499938964844,231.38999938964844,227.02999877929688,227.25,7097600,JNJ
2026-04-24,226.19911193847656,227.5,229.9900054931641,227.0200042724609,229.02999877929688,6067500,JNJ
2026-04-27,224.0514678955078,225.33999633789065,227.91000366210935,224.3500061035156,225.7700042724609,7897800,JNJ
2026-04-28,226.48745727539065,227.7899932861328,231.02999877929688,226.3699951171875,227.72999572753903,7179800,JNJ
2026-04-29,226.0499725341797,227.3500061035156,228.7100067138672,224.8600006103516,225.5200042724609,7071100,JNJ
2026-04-30,228.5356903076172,229.8500061035156,231.16000366210935,227.80999755859372,227.9499969482422,8157200,JNJ
2026-05-01,225.8908843994141,227.19000244140625,229.7700042724609,227.0200042724609,229.05999755859372,6863600,JNJ
2026-05-04,222.91798400878903,224.1999969482422,227.07000732421875,223.5800018310547,225.50999450683597,8215200,JNJ
2026-05-05,224.26026916503903,225.5500030517578,226.52999877929688,224.8999938964844,225.38999938964844,5556700,JNJ
2026-05-06,223.3355865478516,224.6199951171875,226.33999633789065,222.9499969482422,225.25,7982300,JNJ
2026-05-07,221.23764038085935,222.50999450683597,224.77999877929688,220.6300048828125,224.77999877929688,7269700,JNJ
2026-05-08,220.0544586181641,221.32000732421875,223.3699951171875,220.9199981689453,222.94000244140625,5550600,JNJ
2026-05-11,220.163818359375,221.42999267578125,223.27999877929688,220.3699951171875,221.32000732421875,6223200,JNJ
2026-05-12,222.9776306152344,224.25999450683597,227.6499938964844,221.6499938964844,223.0,8632500,JNJ
2026-05-13,229.1024169921875,230.4199981689453,230.8000030517578,225.44000244140625,225.82000732421875,7464500,JNJ
2026-05-14,229.48025512695312,230.8000030517578,231.75999450683597,229.16000366210935,231.0,6974400,JNJ
2026-05-15,225.41363525390625,226.7100067138672,232.13999938964844,226.44000244140625,230.7700042724609,12167000,JNJ
2026-05-18,227.61099243164065,228.9199981689453,229.6999969482422,225.8600006103516,226.7100067138672,10141600,JNJ
2026-05-19,228.684814453125,230.0,230.8500061035156,228.0399932861328,228.94000244140625,9677900,JNJ
2026-05-20,228.0087127685547,229.32000732421875,232.0,229.1699981689453,231.69000244140625,7353800,JNJ
2026-05-21,230.4049224853516,231.72999572753903,231.88999938964844,227.3500061035156,229.32000732421875,5239000,JNJ
2026-05-22,233.0,234.33999633789065,235.5,232.72000122070312,233.0,5462300,JNJ
2026-05-26,230.17999267578125,230.17999267578125,233.2400054931641,229.0800018310547,233.0,6619600,JNJ
2026-05-27,231.2899932861328,231.2899932861328,232.88999938964844,229.0200042724609,229.97999572753903,5835500,JNJ
2018-01-02,28.800235748291016,32.86333465576172,33.26333236694336,32.84000015258789,33.099998474121094,30451500,WMT
2018-01-03,29.051464080810547,33.150001525878906,33.33333206176758,32.92333221435547,32.95000076293945,26710800,WMT
2018-01-04,29.07774543762207,33.18000030517578,33.2599983215332,32.970001220703125,33.18000030517578,20491200,WMT
2018-01-05,29.25010299682617,33.37666702270508,33.459999084472656,33.20333480834961,33.21333312988281,21852000,WMT
2018-01-08,29.68243408203125,33.869998931884766,33.91666793823242,33.4033317565918,33.41666793823242,26531700,WMT
2018-01-09,29.3260555267334,33.46333312988281,34.116668701171875,33.436668395996094,34.0099983215332,21938100,WMT
2018-01-10,29.115724563598636,33.223331451416016,33.29666519165039,32.84333419799805,33.25,23791200,WMT
2018-01-11,29.21796989440918,33.34000015258789,33.483333587646484,32.926666259765625,33.233333587646484,19613100,WMT
2018-01-12,29.46626853942871,33.62333297729492,33.813331604003906,33.43333435058594,33.46333312988281,20853600,WMT
2018-01-16,29.4136905670166,33.563331604003906,33.970001220703125,33.4466667175293,33.779998779296875,21512100,WMT
2018-01-17,30.0008544921875,34.233333587646484,34.313331604003906,33.56666564941406,33.71666717529297,26045700,WMT
2018-01-18,30.468246459960938,34.76666641235352,34.97999954223633,34.540000915527344,34.913333892822266,36923700,WMT
2018-01-19,30.552959442138672,34.86333465576172,34.97666549682617,34.5533332824707,34.880001068115234,25135800,WMT
2018-01-22,30.80419158935547,35.150001525878906,35.150001525878906,34.68000030517578,34.83333206176758,21924900,WMT
2018-01-23,30.935636520385746,35.29999923706055,35.383331298828125,34.856666564941406,35.0966682434082,24863400,WMT
2018-01-24,30.90350151062012,35.26333236694336,35.47999954223633,34.939998626708984,35.45000076293945,20469300,WMT
2018-01-25,31.140138626098636,35.53333282470703,35.60333251953125,35.28333282470703,35.28333282470703,17571300,WMT
2018-01-26,31.66301918029785,36.130001068115234,36.13666534423828,35.560001373291016,35.66666793823242,20358900,WMT
2018-01-29,32.00188064575195,36.51666641235352,36.65999984741211,35.996665954589844,36.03666687011719,25065600,WMT
2018-01-30,31.4702262878418,35.90999984741211,36.45333480834961,35.71666717529297,36.380001068115234,27541500,WMT
2018-01-31,31.140138626098636,35.53333282470703,36.060001373291016,35.356666564941406,35.92333221435547,29438400,WMT
2018-02-01,30.82463836669922,35.17333221435547,35.52000045776367,35.060001373291016,35.31999969482422,19160400,WMT
2018-02-02,30.52083778381348,34.82666778564453,35.4900016784668,34.71666717529297,35.04999923706055,27759300,WMT
2018-02-05,29.238414764404297,33.36333465576172,34.869998931884766,32.36333465576172,34.46666717529297,37684800,WMT
2018-02-06,29.47503662109375,33.633331298828125,33.69333267211914,32.41666793823242,32.54666519165039,49241400,WMT
2018-02-07,30.04467010498047,34.28333282470703,34.86333465576172,33.336666107177734,33.5,33495600,WMT
2018-02-08,29.21796989440918,33.34000015258789,34.49333190917969,33.33333206176758,34.40999984741211,41925300,WMT
2018-02-09,29.02808952331543,33.12333297729492,33.70000076293945,32.143333435058594,33.5099983215332,42553800,WMT
2018-02-12,29.080665588378903,33.18333435058594,33.483333587646484,32.93333435058594,33.37666702270508,27405300,WMT
2018-02-13,29.498411178588867,33.65999984741211,33.7400016784668,33.11000061035156,33.11000061035156,19868400,WMT
2018-02-14,29.70873069763184,33.900001525878906,34.08333206176758,33.4033317565918,33.619998931884766,21922800,WMT
2018-02-15,30.15567779541016,34.40999984741211,34.54666519165039,33.94333267211914,34.18333435058594,22484700,WMT
2018-02-16,30.60846519470215,34.926666259765625,34.97999954223633,33.99333190917969,34.36333465576172,48192900,WMT
2018-02-20,27.491533279418945,31.3700008392334,32.64666748046875,31.36666679382324,32.33000183105469,156265500,WMT
2018-02-21,26.734939575195312,30.50666618347168,31.780000686645508,30.413333892822266,31.703332901000977,148511100,WMT
2018-02-22,27.10009002685547,30.92333221435547,31.1299991607666,30.43666648864746,30.476667404174805,61095000,WMT
2018-02-23,27.13514518737793,30.96333312988281,31.163333892822266,30.58666610717773,30.959999084472656,38374500,WMT
2018-02-26,27.20233154296875,31.040000915527344,31.26666641235352,30.739999771118164,30.96666717529297,44097900,WMT
2018-02-27,26.734939575195312,30.50666618347168,31.239999771118164,30.503332138061523,31.209999084472656,40128300,WMT
2018-02-28,26.29383659362793,30.003332138061523,30.700000762939453,30.0,30.666667938232425,42431100,WMT
2018-03-01,26.022159576416016,29.69333267211914,30.059999465942383,29.23666763305664,30.05666732788086,56728800,WMT
2018-03-02,25.93160057067871,29.59000015258789,29.63333320617676,29.07999992370605,29.09000015258789,57130200,WMT
2018-03-05,26.285070419311523,29.99333381652832,30.166667938232425,29.356666564941406,29.3799991607666,40149600,WMT
2018-03-06,26.01631736755371,29.68666648864746,30.166667938232425,29.543333053588867,30.11666679382324,33164100,WMT
2018-03-07,25.63072204589844,29.24666786193848,29.51000022888184,29.11333274841309,29.32666778564453,34359000,WMT
2018-03-08,25.83642196655273,29.30666732788086,29.37666702270508,29.11333274841309,29.25666618347168,28766100,WMT
2018-03-09,26.07151222229004,29.57333374023437,29.57333374023437,29.176666259765625,29.413333892822266,29263200,WMT
2018-03-12,25.88049697875977,29.356666564941406,29.81333351135254,29.293333053588867,29.56666755676269,25422000,WMT
2018-03-13,25.94808959960937,29.433332443237305,29.63333320617676,29.32666778564453,29.46333312988281,21519000,WMT
2018-03-14,25.762958526611328,29.22333335876465,29.663333892822266,29.166667938232425,29.503332138061523,33121800,WMT
2018-03-15,25.715932846069336,29.170000076293945,29.59666633605957,28.63333320617676,29.226667404174805,49845600,WMT
2018-03-16,26.203752517700195,29.72333335876465,30.030000686645508,29.166667938232425,29.239999771118164,85188000,WMT
2018-03-19,25.69830894470215,29.149999618530277,29.69333267211914,29.03333282470703,29.636667251586918,36160200,WMT
2018-03-20,25.845239639282227,29.31666755676269,29.38333320617676,29.12333297729492,29.286666870117188,24774000,WMT
2018-03-21,25.91282081604004,29.393333435058597,29.893333435058597,29.226667404174805,29.296667098999023,35508000,WMT
2018-03-22,25.607213973999023,29.046667098999023,29.42333221435547,28.99666786193848,29.176666259765625,36744600,WMT
2018-03-23,25.101768493652344,28.47333335876465,29.229999542236328,28.426666259765625,29.11666679382324,30375300,WMT
2018-03-26,25.713001251220703,29.166667938232425,29.229999542236328,28.703332901000977,28.739999771118164,27599400,WMT
2018-03-27,25.286901473999023,28.683332443237305,29.34666633605957,28.49333381652832,29.31999969482422,19637400,WMT
2018-03-28,25.79233741760254,29.25666618347168,29.413333892822266,28.729999542236328,28.753332138061523,34728900,WMT
2018-03-29,26.144983291625977,29.656667709350582,29.780000686645508,29.25666618347168,29.299999237060547,27823800,WMT
2018-04-02,25.13996696472168,28.51666641235352,29.413333892822266,28.280000686645508,29.333332061767575,57386700,WMT
2018-04-03,25.50728988647461,28.933332443237305,28.983333587646484,28.51666641235352,28.75,29086500,WMT
2018-04-04,25.630720138549805,29.07333374023437,29.166667938232425,28.479999542236328,28.53333282470703,19609800,WMT
2018-04-05,25.804096221923828,29.270000457763672,29.450000762939453,29.01666641235352,29.200000762939453,19142700,WMT
2018-04-06,25.474971771240234,28.89666748046875,29.299999237060547,28.709999084472656,28.94333267211914,19050000,WMT
2018-04-09,25.35448837280273,28.76000022888184,29.149999618530277,28.74666786193848,28.950000762939453,25104300,WMT
2018-04-10,25.404449462890625,28.81666755676269,29.03333282470703,28.553333282470703,28.946666717529297,27382200,WMT
2018-04-11,25.245763778686523,28.636667251586918,28.953332901000977,28.600000381469727,28.666667938232425,18837000,WMT
2018-04-12,25.104705810546875,28.476667404174805,28.94333267211914,28.46999931335449,28.729999542236328,20568900,WMT
2018-04-13,25.2780818939209,28.67333221435547,28.75666618347168,28.39666748046875,28.6299991607666,22677600,WMT
2018-04-16,25.5190486907959,28.946666717529297,29.21666717529297,28.706666946411133,28.733333587646484,21062100,WMT
2018-04-17,25.830543518066406,29.299999237060547,29.38999938964844,29.136667251586918,29.15999984741211,20405700,WMT
2018-04-18,25.733566284179688,29.190000534057617,29.520000457763672,29.170000076293945,29.399999618530277,17562000,WMT
2018-04-19,25.827606201171875,29.296667098999023,29.34666633605957,28.86000061035156,29.136667251586918,19764900,WMT
2018-04-20,25.560197830200195,28.99333381652832,29.459999084472656,28.88999938964844,29.290000915527344,24974700,WMT
2018-04-23,25.301593780517575,28.700000762939453,29.02666664123535,28.67333221435547,28.96333312988281,22081500,WMT
2018-04-24,25.427959442138672,28.84333229064941,28.96999931335449,28.523332595825195,28.92333221435547,25409100,WMT
2018-04-25,25.61602783203125,29.05666732788086,29.233333587646484,28.6299991607666,28.773332595825195,20281200,WMT
2018-04-26,25.842300415039062,29.31333351135254,29.440000534057617,28.96666717529297,29.05666732788086,17347500,WMT
2018-04-27,25.65128898620605,29.09666633605957,29.299999237060547,29.02666664123535,29.290000915527344,16953300,WMT
2018-04-30,25.9951114654541,29.48666763305664,29.886667251586918,29.30666732788086,29.31333351135254,26057700,WMT
2018-05-01,25.68655014038086,29.136667251586918,29.33666610717773,28.78333282470703,29.22333335876465,20873100,WMT
2018-05-02,25.37212181091309,28.780000686645508,29.083332061767575,28.71999931335449,29.043333053588867,18249000,WMT
2018-05-03,25.339794158935547,28.74333381652832,28.76333236694336,28.37333297729492,28.729999542236328,20628300,WMT
2018-05-04,25.721813201904297,29.176666259765625,29.36666679382324,28.453332901000977,28.666667938232425,20914500,WMT
2018-05-07,25.1164608001709,28.489999771118164,29.166667938232425,28.42333221435547,29.163333892822266,32350800,WMT
2018-05-08,25.19580078125,28.57999992370605,28.61666679382324,28.30666732788086,28.50666618347168,19654200,WMT
2018-05-09,24.408248901367188,27.68666648864746,27.893333435058597,27.333332061767575,27.520000457763672,96795600,WMT
2018-05-10,24.452613830566406,27.56333351135254,27.92333221435547,27.33666610717773,27.546667098999023,47572800,WMT
2018-05-11,24.656646728515625,27.793333053588867,27.84000015258789,27.31666755676269,27.56333351135254,29804400,WMT
2018-05-14,24.95531845092773,28.1299991607666,28.26333236694336,27.88333320617676,27.96333312988281,28497600,WMT
2018-05-15,24.993762969970703,28.17333221435547,28.293333053588867,27.933332443237305,28.020000457763672,27968700,WMT
2018-05-16,25.46986389160156,28.709999084472656,28.709999084472656,28.24666786193848,28.290000915527344,41200800,WMT
2018-05-17,24.98489570617676,28.163333892822266,29.196666717529297,27.950000762939453,29.01333236694336,89162100,WMT
2018-05-18,24.73353576660156,27.8799991607666,28.14666748046875,27.82999992370605,28.07999992370605,36129300,WMT
2018-05-21,24.990806579589844,28.170000076293945,28.18000030517578,27.940000534057617,28.046667098999023,32147100,WMT
2018-05-22,24.653697967529297,27.790000915527344,28.270000457763672,27.76333236694336,28.166667938232425,24201900,WMT
2018-05-23,24.547237396240234,27.670000076293945,27.67333221435547,27.38999938964844,27.649999618530277,28197600,WMT
2018-05-24,24.499923706054688,27.61666679382324,27.666667938232425,27.26000022888184,27.666667938232425,25728600,WMT
2018-05-25,24.38458824157715,27.48666763305664,27.780000686645508,27.440000534057617,27.61666679382324,17740500,WMT
2018-05-29,24.366851806640625,27.46666717529297,27.50666618347168,27.270000457763672,27.31999969482422,25284600,WMT
2018-05-30,24.87547874450684,28.040000915527344,28.07666778564453,27.420000076293945,27.483333587646484,27942300,WMT
2018-05-31,24.408246994018555,27.51333236694336,28.10333251953125,27.503332138061523,27.979999542236328,34406100,WMT
2018-06-01,24.54132652282715,27.663333892822266,27.80666732788086,27.61666679382324,27.68000030517578,15713700,WMT
2018-06-04,25.259904861450195,28.47333335876465,28.50666618347168,27.76666641235352,27.833332061767575,32766000,WMT
2018-06-05,25.023334503173828,28.206666946411133,28.489999771118164,28.083332061767575,28.483333587646484,24844200,WMT
2018-06-06,25.005598068237305,28.18666648864746,28.38333320617676,28.11666679382324,28.31666755676269,22088400,WMT
2018-06-07,25.120922088623047,28.31666755676269,28.58666610717773,28.229999542236328,28.26000022888184,23117100,WMT
2018-06-08,24.946453094482425,28.1200008392334,28.39666748046875,28.046667098999023,28.26000022888184,22807200,WMT
2018-06-11,24.92870712280273,28.100000381469727,28.18000030517578,27.93000030517578,28.136667251586918,18756900,WMT
2018-06-12,24.86956024169922,28.03333282470703,28.196666717529297,27.82333374023437,28.106666564941406,24185100,WMT
2018-06-13,24.866605758666992,28.030000686645508,28.12333297729492,27.950000762939453,27.96333312988281,19075200,WMT
2018-06-14,24.777894973754883,27.93000030517578,28.270000457763672,27.88999938964844,28.07333374023437,22552200,WMT
2018-06-15,24.751277923583984,27.899999618530277,27.99666786193848,27.68666648864746,27.833332061767575,37509000,WMT
2018-06-18,24.54427719116211,27.666667938232425,27.856666564941406,27.606666564941406,27.683332443237305,25506900,WMT
2018-06-19,24.724658966064453,27.8700008392334,27.87333297729492,27.456666946411133,27.53333282470703,28057500,WMT
2018-06-20,24.724658966064453,27.8700008392334,27.940000534057617,27.71999931335449,27.90333366394043,23899800,WMT
2018-06-21,24.90209197998047,28.06999969482422,28.183332443237305,27.63333320617676,27.799999237060547,24276000,WMT
2018-06-22,25.08247947692871,28.273332595825195,28.28333282470703,28.03333282470703,28.15333366394043,32439000,WMT
2018-06-25,25.570405960083008,28.82333374023437,28.86666679382324,28.15999984741211,28.196666717529297,47818500,WMT
2018-06-26,25.425500869750977,28.65999984741211,29.01666641235352,28.58666610717773,28.84333229064941,30378600,WMT
2018-06-27,25.69460678100586,28.96333312988281,29.163333892822266,28.51666641235352,28.63333320617676,30899100,WMT
2018-06-28,25.39002227783203,28.6200008392334,29.09666633605957,28.56333351135254,28.950000762939453,25401000,WMT
2018-06-29,25.32792091369629,28.549999237060547,28.733333587646484,28.50666618347168,28.63333320617676,24766800,WMT
2018-07-02,24.83998680114746,28.0,28.64666748046875,27.799999237060547,28.549999237060547,24375300,WMT
2018-07-03,24.97010612487793,28.14666748046875,28.350000381469727,28.030000686645508,28.030000686645508,13188600,WMT
2018-07-05,25.0085506439209,28.190000534057617,28.52666664123535,28.09000015258789,28.31333351135254,16102500,WMT
2018-07-06,24.990806579589844,28.170000076293945,28.290000915527344,27.940000534057617,28.06666755676269,16841100,WMT
2018-07-09,25.410722732543945,28.643333435058597,28.82333374023437,28.25666618347168,28.333332061767575,19726200,WMT
2018-07-10,25.789236068725582,29.06999969482422,29.11000061035156,28.62666702270508,28.643333435058597,18145200,WMT
2018-07-11,25.58814811706543,28.84333229064941,29.049999237060547,28.796667098999023,29.020000457763672,16787700,WMT
2018-07-12,25.585189819335938,28.84000015258789,29.136667251586918,28.739999771118164,28.979999542236328,14665800,WMT
2018-07-13,25.93413734436035,29.233333587646484,29.32999992370605,28.833332061767575,28.84000015258789,19165800,WMT
2018-07-16,25.91638946533203,29.21333312988281,29.239999771118164,28.94333267211914,29.206666946411133,13341600,WMT
2018-07-17,26.079030990600582,29.39666748046875,29.56666755676269,29.13333320617676,29.13333320617676,17734500,WMT
2018-07-18,26.043546676635746,29.356666564941406,29.729999542236328,29.31333351135254,29.44333267211914,15136500,WMT
2018-07-19,25.94005012512207,29.239999771118164,29.49333381652832,29.136667251586918,29.286666870117188,14649300,WMT
2018-07-20,26.04058837890625,29.35333251953125,29.38999938964844,29.06666755676269,29.13333320617676,14445300,WMT
2018-07-23,25.91343688964844,29.209999084472656,29.38333320617676,29.12666702270508,29.21666717529297,12450000,WMT
2018-07-24,26.01101875305176,29.31999969482422,29.5,29.203332901000977,29.37333297729492,16768500,WMT
2018-07-25,25.993276596069336,29.299999237060547,29.34000015258789,29.036666870117188,29.09000015258789,17427300,WMT
2018-07-26,26.09086227416992,29.40999984741211,29.809999465942383,29.393333435058597,29.5,19644900,WMT
2018-07-27,26.061294555664062,29.37666702270508,29.62666702270508,29.34333229064941,29.546667098999023,14038200,WMT
2018-07-30,26.283077239990234,29.62666702270508,29.64666748046875,29.296667098999023,29.333332061767575,18032100,WMT
2018-07-31,26.38657569885254,29.74333381652832,29.886667251586918,29.600000381469727,29.666667938232425,20124300,WMT
2018-08-01,26.09381866455078,29.413333892822266,29.709999084472656,29.293333053588867,29.6200008392334,15150000,WMT
2018-08-02,26.247589111328125,29.58666610717773,29.61333274841309,29.206666946411133,29.31333351135254,12918300,WMT
2018-08-03,26.495988845825195,29.86666679382324,30.09333229064941,29.666667938232425,29.729999542236328,17241600,WMT
2018-08-06,26.51668930053711,29.88999938964844,29.99333381652832,29.709999084472656,29.770000457763672,13954800,WMT
2018-08-07,26.546262741088867,29.92333221435547,30.1200008392334,29.88333320617676,29.94333267211914,13580100,WMT
2018-08-08,26.629060745239254,30.01666641235352,30.07666778564453,29.790000915527344,29.989999771118164,15123300,WMT
2018-08-09,26.47439765930176,29.670000076293945,29.87666702270508,29.58666610717773,29.81999969482422,14183700,WMT
2018-08-10,26.82239151000977,30.059999465942383,30.12333297729492,29.549999237060547,29.56666755676269,24734700,WMT
2018-08-13,26.66178131103516,29.8799991607666,30.18000030517578,29.790000915527344,30.06666755676269,17637600,WMT
2018-08-14,27.021669387817383,30.28333282470703,30.37333297729492,29.87666702270508,29.8799991607666,17510400,WMT
2018-08-15,26.834285736083984,30.07333374023437,30.136667251586918,29.88999938964844,30.083332061767575,25850700,WMT
2018-08-16,29.33866310119629,32.880001068115234,33.4033317565918,32.63666534423828,33.369998931884766,127893900,WMT
2018-08-17,29.10369873046875,32.616668701171875,33.223331451416016,32.53666687011719,32.59000015258789,49389900,WMT
2018-08-20,28.55344581604004,32.0,32.76333236694336,31.983333587646484,32.55666732788086,38037900,WMT
2018-08-21,28.577241897583008,32.026668548583984,32.119998931884766,31.786666870117188,31.98666763305664,31593900,WMT
2018-08-22,28.455293655395508,31.88999938964844,32.28333282470703,31.74333381652832,32.06666564941406,23297100,WMT
2018-08-23,28.309551239013672,31.726667404174805,31.953332901000977,31.68666648864746,31.833332061767575,18289200,WMT
2018-08-24,28.241140365600582,31.649999618530277,31.886667251586918,31.450000762939453,31.696666717529297,25782900,WMT
2018-08-27,28.119197845458984,31.51333236694336,31.8700008392334,31.43000030517578,31.753332138061523,21120900,WMT
2018-08-28,28.574268341064453,32.02333450317383,32.116668701171875,31.51000022888184,31.59000015258789,29949000,WMT
2018-08-29,28.446367263793945,31.8799991607666,32.276668548583984,31.84333229064941,32.09333419799805,23588400,WMT
2018-08-30,28.58319091796875,32.03333282470703,32.16666793823242,31.81666755676269,31.833332061767575,21176100,WMT
2018-08-31,28.51180648803711,31.953332901000977,32.14666748046875,31.703332901000977,32.063331604003906,18974100,WMT
2018-09-04,28.363086700439453,31.786666870117188,32.09000015258789,31.74666786193848,31.933332443237305,24842100,WMT
2018-09-05,28.73785781860352,32.206668853759766,32.276668548583984,31.786666870117188,31.88999938964844,28423800,WMT
2018-09-06,28.68729591369629,32.150001525878906,32.2400016784668,32.00333404541016,32.176666259765625,18452400,WMT
2018-09-07,28.502885818481445,31.94333267211914,32.15999984741211,31.8799991607666,31.933332443237305,20017200,WMT
2018-09-10,28.82113265991211,32.29999923706055,32.39666748046875,32.029998779296875,32.03666687011719,24997800,WMT
2018-09-11,28.74380111694336,32.21333312988281,32.5533332824707,32.163333892822266,32.42333221435547,19390500,WMT
2018-09-12,28.54452133178711,31.989999771118164,32.246665954589844,31.976667404174805,32.086666107177734,17700000,WMT
2018-09-13,28.29170799255371,31.706666946411133,31.87333297729492,31.636667251586918,31.773332595825195,22958700,WMT
2018-09-14,28.134069442749023,31.530000686645508,31.61333274841309,31.450000762939453,31.51000022888184,18958200,WMT
2018-09-17,28.20247459411621,31.606666564941406,31.82666778564453,31.456666946411133,31.583332061767575,15989400,WMT
2018-09-18,28.383909225463867,31.809999465942383,31.86333274841309,31.38333320617676,31.48666763305664,20279400,WMT
2018-09-19,28.327402114868164,31.74666786193848,31.96333312988281,31.62666702270508,31.856666564941406,17025300,WMT
2018-09-20,28.47908973693848,31.916667938232425,31.93000030517578,31.649999618530277,31.78333282470703,16656900,WMT
2018-09-21,28.52369880676269,31.96666717529297,32.0966682434082,31.87666702270508,31.97333335876465,28590300,WMT
2018-09-24,28.23221969604492,31.63999938964844,32.0,31.6200008392334,31.81333351135254,16011000,WMT
2018-09-25,28.285762786865234,31.700000762939453,32.17333221435547,31.663333892822266,31.99666786193848,18579600,WMT
2018-09-26,28.134069442749023,31.530000686645508,31.86333274841309,31.50666618347168,31.700000762939453,17755800,WMT
2018-09-27,27.99724769592285,31.37666702270508,31.65333366394043,31.273332595825195,31.39666748046875,16090200,WMT
2018-09-28,27.93181037902832,31.303333282470703,31.456666946411133,31.229999542236328,31.426666259765625,18918900,WMT
2018-10-01,28.07755470275879,31.46666717529297,31.553333282470703,31.34666633605957,31.43000030517578,14982900,WMT
2018-10-02,28.30063247680664,31.71666717529297,31.8700008392334,31.28333282470703,31.309999465942383,23263800,WMT
2018-10-03,27.979402542114254,31.356666564941406,31.84666633605957,31.34666633605957,31.833332061767575,18982200,WMT
2018-10-04,28.021045684814453,31.40333366394043,31.5,31.06666755676269,31.356666564941406,18135900,WMT
2018-10-05,27.753353118896484,31.10333251953125,31.39666748046875,30.96333312988281,31.286666870117188,20080200,WMT
2018-10-08,28.16381072998047,31.56333351135254,31.643333435058597,31.00666618347168,31.083332061767575,17287800,WMT
2018-10-09,28.87467193603516,32.36000061035156,32.58000183105469,31.729999542236328,31.8799991607666,34796700,WMT
2018-10-10,28.4820613861084,31.920000076293945,32.616668701171875,31.899999618530277,32.20000076293945,27008400,WMT
2018-10-11,27.93478202819824,31.30666732788086,32.0966682434082,31.200000762939453,31.93666648864746,29779500,WMT
2018-10-12,28.199501037597656,31.60333251953125,31.72333335876465,31.22333335876465,31.58666610717773,25661700,WMT
2018-10-15,27.905044555664062,31.273332595825195,31.663333892822266,31.273332595825195,31.5,24916500,WMT
2018-10-16,28.496931076049805,31.93666648864746,32.02333450317383,31.446666717529297,31.56666755676269,33725100,WMT
2018-10-17,28.72001075744629,32.186668395996094,32.206668853759766,31.63333320617676,31.726667404174805,28618200,WMT
2018-10-18,28.604007720947266,32.05666732788086,32.41666793823242,31.913333892822266,32.133331298828125,34195200,WMT
2018-10-19,28.895488739013672,32.383331298828125,32.54999923706055,32.0,32.0,26852100,WMT
2018-10-22,28.89252281188965,32.380001068115234,32.526668548583984,32.246665954589844,32.4466667175293,21368700,WMT
2018-10-23,29.088817596435547,32.599998474121094,32.663333892822266,32.03666687011719,32.16666793823242,28217400,WMT
2018-10-24,29.01744079589844,32.52000045776367,33.05666732788086,32.426666259765625,32.5,31094100,WMT
2018-10-25,29.49928092956543,33.060001373291016,33.15999984741211,32.33333206176758,32.66999816894531,32211300,WMT
2018-10-26,29.427892684936523,32.97999954223633,33.223331451416016,32.67333221435547,32.936668395996094,44776800,WMT
2018-10-29,29.683687210083008,33.26666641235352,33.90999984741211,33.029998779296875,33.16999816894531,38118300,WMT
2018-10-30,30.46295928955078,34.13999938964844,34.20000076293945,33.35333251953125,33.4033317565918,38125500,WMT
2018-10-31,29.82645797729492,33.426666259765625,34.163333892822266,33.37333297729492,34.163333892822266,37064700,WMT
2018-11-01,29.915678024291992,33.526668548583984,33.723331451416016,33.2400016784668,33.31999969482422,23205300,WMT
2018-11-02,30.1417293548584,33.779998779296875,33.856666564941406,33.436668395996094,33.62666702270508,21909600,WMT
2018-11-05,30.60869598388672,34.3033332824707,34.38999938964844,33.543331146240234,33.72999954223633,22850400,WMT
2018-11-06,30.733617782592773,34.44333267211914,34.47999954223633,34.01666641235352,34.18000030517578,19106100,WMT
2018-11-07,31.028074264526367,34.77333450317383,34.823333740234375,34.349998474121094,34.5533332824707,26017800,WMT
2018-11-08,31.19464874267578,34.959999084472656,35.086666107177734,34.676666259765625,34.776668548583984,17884200,WMT
2018-11-09,31.396892547607425,35.186668395996094,35.29999923706055,34.936668395996094,35.0,25351200,WMT
2018-11-12,30.89423370361328,34.62333297729492,35.4033317565918,34.54999923706055,35.16666793823242,26829300,WMT
2018-11-13,30.617631912231445,34.313331604003906,34.71666717529297,34.18000030517578,34.55666732788086,23870100,WMT
2018-11-14,30.198246002197266,33.84333419799805,34.383331298828125,33.66999816894531,34.33333206176758,31445700,WMT
2018-11-15,29.606346130371094,33.18000030517578,34.26666641235352,32.87333297729492,34.106666564941406,48247800,WMT
2018-11-16,29.05609893798828,32.563331604003906,33.13999938964844,32.30666732788086,32.939998626708984,42705600,WMT
2018-11-19,28.78544235229492,32.2599983215332,32.75,32.143333435058594,32.64666748046875,27643200,WMT
2018-11-20,28.006175994873047,31.386667251586918,31.733333587646484,31.200000762939453,31.65999984741211,37861800,WMT
2018-11-21,28.009145736694336,31.38999938964844,31.63999938964844,31.10333251953125,31.453332901000977,28052700,WMT
2018-11-23,28.285762786865234,31.700000762939453,31.850000381469727,31.37666702270508,31.37666702270508,14670000,WMT
2018-11-26,28.30063247680664,31.71666717529297,32.02333450317383,31.57999992370605,31.89666748046875,30103800,WMT
2018-11-27,28.26791000366211,31.68000030517578,31.84666633605957,31.46999931335449,31.663333892822266,27126900,WMT
2018-11-28,28.987695693969727,32.48666763305664,32.540000915527344,31.683332443237305,31.81666755676269,30212400,WMT
2018-11-29,28.93713760375977,32.43000030517578,32.61000061035156,32.246665954589844,32.34000015258789,18723900,WMT
2018-11-30,29.04420661926269,32.54999923706055,32.810001373291016,32.356666564941406,32.46666717529297,31992000,WMT
2018-12-03,29.371383666992188,32.91666793823242,33.1966667175293,32.55666732788086,32.67333221435547,27246300,WMT
2018-12-04,28.496931076049805,31.93666648864746,32.98666763305664,31.8700008392334,32.75,31278900,WMT
2018-12-06,28.3414249420166,31.59000015258789,31.803333282470703,31.03333282470703,31.64666748046875,31101600,WMT
2018-12-07,27.868921279907227,31.06333351135254,31.709999084472656,30.81666755676269,31.5,25489500,WMT
2018-12-10,28.09321594238281,31.31333351135254,31.416667938232425,30.780000686645508,31.18666648864746,21830700,WMT
2018-12-11,28.06629180908203,31.28333282470703,31.49666786193848,31.083332061767575,31.416667938232425,19357500,WMT
2018-12-12,27.84499168395996,31.036666870117188,31.433332443237305,31.020000457763672,31.433332443237305,28917600,WMT
2018-12-13,27.80013084411621,30.98666763305664,31.226667404174805,30.809999465942383,31.083332061767575,24126900,WMT
2018-12-14,27.468189239501957,30.61666679382324,30.85333251953125,30.523332595825195,30.683332443237305,34480800,WMT
2018-12-17,27.145204544067383,30.25666618347168,30.670000076293945,30.053333282470703,30.406667709350582,27005400,WMT
2018-12-18,27.2379150390625,30.36000061035156,30.420000076293945,30.09333229064941,30.26666641235352,28820100,WMT
2018-12-19,27.07941436767578,30.183332443237305,31.0,30.083332061767575,30.43000030517578,36694500,WMT
2018-12-20,26.10150718688965,29.09333229064941,30.036666870117188,28.71333312988281,30.036666870117188,49121400,WMT
2018-12-21,26.056644439697266,29.043333053588867,29.82333374023437,28.933332443237305,28.956666946411133,44764500,WMT
2018-12-24,25.66488647460937,28.606666564941406,29.190000534057617,28.59333229064941,28.84666633605957,18330900,WMT
2018-12-26,27.03754997253418,30.136667251586918,30.13999938964844,28.76666641235352,28.80666732788086,30084900,WMT
2018-12-27,27.39043235778809,30.530000686645508,30.536666870117188,29.479999542236328,29.916667938232425,29644500,WMT
2018-12-28,27.551921844482425,30.709999084472656,31.156667709350582,30.549999237060547,30.690000534057617,29622000,WMT
2018-12-31,27.856952667236328,31.049999237060547,31.1299991607666,30.75,30.88999938964844,21017400,WMT
2019-01-02,27.91377639770508,31.11333274841309,31.21666717529297,30.546667098999023,30.546667098999023,24458100,WMT
2019-01-03,27.77023124694824,30.953332901000977,31.56999969482422,30.899999618530277,31.06999969482422,24831900,WMT
2019-01-04,27.943681716918945,31.14666748046875,31.21999931335449,30.89666748046875,31.06999969482422,24087300,WMT
2019-01-07,28.27264404296875,31.51333236694336,31.72333335876465,31.059999465942383,31.206666946411133,23369100,WMT
2019-01-08,28.470014572143555,31.733333587646484,31.920000076293945,31.303333282470703,31.68666648864746,21602700,WMT
2019-01-09,28.377309799194336,31.6299991607666,32.04666519165039,31.59000015258789,31.90333366394043,18816900,WMT
2019-01-10,28.398242950439453,31.65333366394043,31.65999984741211,31.040000915527344,31.293333053588867,28188900,WMT
2019-01-11,28.36235809326172,31.61333274841309,31.76333236694336,31.51666641235352,31.663333892822266,16183800,WMT
2019-01-14,28.395248413085938,31.649999618530277,31.81666755676269,31.426666259765625,31.49333381652832,21255300,WMT
2019-01-15,28.78403091430664,32.08333206176758,32.20000076293945,31.793333053588867,31.82333374023437,21174600,WMT
2019-01-16,28.81393241882324,32.116668701171875,32.28666687011719,31.94333267211914,31.976667404174805,16230000,WMT
2019-01-17,28.930564880371094,32.246665954589844,32.4033317565918,32.0533332824707,32.106666564941406,16843500,WMT
2019-01-18,29.22663116455078,32.57666778564453,32.733333587646484,32.28333282470703,32.31666564941406,18361800,WMT
2019-01-22,29.15485382080078,32.496665954589844,32.810001373291016,32.2599983215332,32.383331298828125,24189600,WMT
2019-01-23,29.51969718933105,32.9033317565918,33.116668701171875,32.5099983215332,32.956668853759766,25037400,WMT
2019-01-24,29.415037155151367,32.78666687011719,32.81999969482422,32.143333435058594,32.733333587646484,22829100,WMT
2019-01-25,28.990373611450195,32.313331604003906,32.970001220703125,32.25,32.91666793823242,21654600,WMT
2019-01-28,29.02625846862793,32.35333251953125,32.356666564941406,32.026668548583984,32.176666259765625,17627400,WMT
2019-01-29,28.921592712402344,32.23666763305664,32.38666534423828,32.16999816894531,32.25666809082031,15760200,WMT
2019-01-30,28.350400924682617,31.600000381469727,32.26666641235352,31.420000076293945,32.22666549682617,35547900,WMT
2019-01-31,28.658432006835938,31.94333267211914,32.290000915527344,31.543333053588867,31.543333053588867,44169000,WMT
2019-02-01,28.06928825378418,31.286666870117188,32.0,31.036666870117188,31.97333335876465,37775700,WMT
2019-02-04,28.3414249420166,31.59000015258789,31.59000015258789,31.11666679382324,31.286666870117188,21805800,WMT
2019-02-05,28.589637756347656,31.86666679382324,31.979999542236328,31.67333221435547,31.75,18299700,WMT
2019-02-06,28.601600646972656,31.8799991607666,32.00333404541016,31.739999771118164,31.809999465942383,12794700,WMT
2019-02-07,28.92757225036621,32.24333190917969,32.27333450317383,31.666667938232425,31.703332901000977,21030300,WMT
2019-02-08,28.58366584777832,31.86000061035156,32.22999954223633,31.71333312988281,32.11333465576172,18507600,WMT
2019-02-11,28.76907157897949,32.06666564941406,32.116668701171875,31.8799991607666,31.88333320617676,16628400,WMT
2019-02-12,28.999345779418945,32.323333740234375,32.38999938964844,32.16666793823242,32.27333450317383,17643900,WMT
2019-02-13,29.289424896240234,32.64666748046875,32.66666793823242,32.36333465576172,32.43333435058594,16375500,WMT
2019-02-14,29.46288299560547,32.84000015258789,33.06666564941406,32.34000015258789,32.560001373291016,21602400,WMT
2019-02-15,29.902488708496094,33.33000183105469,33.33333206176758,32.95333480834961,32.99333190917969,28443000,WMT
2019-02-19,30.56339836120605,34.06666564941406,34.72666549682617,34.02333450317383,34.12666702270508,62091900,WMT
2019-02-20,29.869585037231445,33.293331146240234,34.11333465576172,32.883331298828125,33.936668395996094,52895400,WMT
2019-02-21,29.72306251525879,33.130001068115234,33.30666732788086,32.970001220703125,33.220001220703125,19239600,WMT
2019-02-22,29.77090072631836,33.18333435058594,33.38666534423828,33.04666519165039,33.27333450317383,24260700,WMT
2019-02-25,29.642311096191406,33.040000915527344,33.37666702270508,33.01666641235352,33.37333297729492,27705000,WMT
2019-02-26,29.513721466064453,32.89666748046875,33.02000045776367,32.62333297729492,33.00666809082031,25464300,WMT
2019-02-27,29.340272903442383,32.70333480834961,32.79666519165039,32.529998779296875,32.706668853759766,23706900,WMT
2019-02-28,29.603439331054688,32.996665954589844,33.15666580200195,32.59000015258789,32.70333480834961,34127700,WMT
2019-03-01,29.286434173583984,32.643333435058594,33.186668395996094,32.37333297729492,33.15666580200195,31057500,WMT
2019-03-04,29.262523651123047,32.616668701171875,32.86333465576172,32.456668853759766,32.706668853759766,23051400,WMT
2019-03-05,29.4090518951416,32.779998779296875,33.063331604003906,32.6966667175293,32.709999084472656,18357900,WMT
2019-03-06,29.385129928588867,32.75333404541016,33.0,32.619998931884766,32.75666809082031,14089800,WMT
2019-03-07,29.14289283752441,32.483333587646484,32.733333587646484,32.413333892822266,32.56999969482422,18379800,WMT
2019-03-08,29.18476104736328,32.529998779296875,32.80666732788086,32.33333206176758,32.51666641235352,16977000,WMT
2019-03-11,29.45091819763184,32.82666778564453,32.86000061035156,32.606666564941406,32.68000030517578,16035900,WMT
2019-03-12,29.418027877807617,32.790000915527344,32.913333892822266,32.68333435058594,32.84333419799805,15211500,WMT
2019-03-13,29.61540031433105,33.0099983215332,33.116668701171875,32.79666519165039,32.900001525878906,16446900,WMT
2019-03-14,29.53121757507324,32.7400016784668,32.810001373291016,32.529998779296875,32.8033332824707,14777400,WMT
2019-03-15,29.591352462768555,32.80666732788086,32.836666107177734,32.53333282470703,32.7599983215332,43800000,WMT
2019-03-18,29.964170455932617,33.220001220703125,33.25666809082031,32.75333404541016,32.76666641235352,17310300,WMT
2019-03-19,30.021289825439453,33.28333282470703,33.496665954589844,33.189998626708984,33.33000183105469,16243200,WMT
2019-03-20,29.657493591308597,32.880001068115234,33.18333435058594,32.8466682434082,33.06666564941406,18969300,WMT
2019-03-21,29.783775329589844,33.02000045776367,33.043331146240234,32.70000076293945,32.75,19653000,WMT
2019-03-22,29.549259185791016,32.7599983215332,33.176666259765625,32.64666748046875,32.86000061035156,20124300,WMT
2019-03-25,29.516176223754883,32.723331451416016,32.87333297729492,32.543331146240234,32.599998474121094,16222200,WMT
2019-03-26,29.561277389526367,32.77333450317383,32.95000076293945,32.676666259765625,32.78666687011719,14837700,WMT
2019-03-27,29.2275390625,32.4033317565918,32.95333480834961,31.666667938232425,32.71333312988281,25413600,WMT
2019-03-28,29.203487396240234,32.37666702270508,32.62333297729492,32.176666259765625,32.529998779296875,24162900,WMT
2019-03-29,29.32375717163086,32.5099983215332,32.55666732788086,32.3466682434082,32.529998779296875,22319700,WMT
2019-04-01,29.41094207763672,32.606666564941406,32.78666687011719,32.52000045776367,32.65666580200195,25517400,WMT
2019-04-02,29.146360397338867,32.313331604003906,32.77000045776367,32.29999923706055,32.586666107177734,18822000,WMT
2019-04-03,29.22153091430664,32.39666748046875,32.46666717529297,32.26333236694336,32.37333297729492,17062500,WMT
2019-04-04,29.498144149780277,32.70333480834961,32.7599983215332,32.413333892822266,32.41666793823242,12078900,WMT
2019-04-05,29.714614868164062,32.94333267211914,33.06666564941406,32.720001220703125,32.75,13968000,WMT
2019-04-08,29.83489227294922,33.07666778564453,33.08333206176758,32.75333404541016,32.81666564941406,16267200,WMT
2019-04-09,29.672527313232425,32.89666748046875,33.07666778564453,32.71666717529297,32.93333435058594,13102500,WMT
2019-04-10,29.94613075256348,33.20000076293945,33.2400016784668,32.83333206176758,32.836666107177734,12273300,WMT
2019-04-11,30.30691719055176,33.599998474121094,33.61000061035156,33.15666580200195,33.233333587646484,16820700,WMT
2019-04-12,30.535430908203125,33.85333251953125,34.00666809082031,33.66666793823242,33.66666793823242,15486000,WMT
2019-04-15,30.797014236450195,34.143333435058594,34.3033332824707,33.75333404541016,33.76666641235352,15335700,WMT
2019-04-16,30.947341918945312,34.310001373291016,34.46333312988281,34.18000030517578,34.29666519165039,14485200,WMT
2019-04-17,31.01648712158203,34.38666534423828,34.46666717529297,34.13666534423828,34.33333206176758,11187600,WMT
2019-04-18,31.02251434326172,34.393333435058594,34.599998474121094,34.29666519165039,34.369998931884766,11183400,WMT
2019-04-22,30.778980255126957,34.12333297729492,34.51333236694336,34.05666732788086,34.2599983215332,15238200,WMT
2019-04-23,30.989437103271484,34.356666564941406,34.43000030517578,33.97999954223633,34.176666259765625,15152400,WMT
2019-04-24,31.127735137939453,34.5099983215332,34.616668701171875,34.36333465576172,34.380001068115234,14093400,WMT
2019-04-25,31.124740600585938,34.50666809082031,34.71666717529297,34.276668548583984,34.413333892822266,11883300,WMT
2019-04-26,30.52640914916992,33.84333419799805,34.11333465576172,33.220001220703125,33.483333587646484,24323100,WMT
2019-04-29,30.535430908203125,33.85333251953125,34.0,33.59333419799805,33.959999084472656,19139100,WMT
2019-04-30,30.92028045654297,34.279998779296875,34.30666732788086,33.81666564941406,33.92333221435547,18400800,WMT
2019-05-01,30.47529983520508,33.78666687011719,34.27000045776367,33.7599983215332,34.25666809082031,16011600,WMT
2019-05-02,30.412172317504883,33.71666717529297,34.02000045776367,33.413333892822266,33.810001373291016,15021000,WMT
2019-05-03,30.69177627563477,34.026668548583984,34.25,33.93333435058594,34.106666564941406,15950700,WMT
2019-05-06,30.8060245513916,34.1533317565918,34.18333435058594,33.51333236694336,33.58333206176758,13841100,WMT
2019-05-07,30.457258224487305,33.76666641235352,34.05666732788086,33.586666107177734,33.93333435058594,13726800,WMT
2019-05-08,30.156593322753903,33.43333435058594,33.68000030517578,33.28666687011719,33.41666793823242,17646000,WMT
2019-05-09,30.08707046508789,33.18000030517578,33.313331604003906,32.95000076293945,33.09000015258789,18720300,WMT
2019-05-10,30.803443908691406,33.970001220703125,34.03666687011719,33.233333587646484,33.25333404541016,26228100,WMT
2019-05-13,30.19286727905273,33.29666519165039,33.71666717529297,33.00333404541016,33.483333587646484,22084500,WMT
2019-05-14,30.313777923583984,33.43000030517578,33.62333297729492,33.29666519165039,33.380001068115234,19061100,WMT
2019-05-15,30.189836502075195,33.293331146240234,33.45333480834961,33.043331146240234,33.400001525878906,20220900,WMT
2019-05-16,30.6220760345459,33.77000045776367,34.6533317565918,33.61333465576172,34.276668548583984,51366000,WMT
2019-05-17,30.48604965209961,33.619998931884766,33.983333587646484,33.3033332824707,33.413333892822266,37113900,WMT
2019-05-20,30.6855525970459,33.84000015258789,33.99333190917969,33.41666793823242,33.46333312988281,21582300,WMT
2019-05-21,30.56464958190918,33.706668853759766,33.883331298828125,33.46666717529297,33.836666107177734,20667300,WMT
2019-05-22,30.9001522064209,34.07666778564453,34.143333435058594,33.686668395996094,33.866668701171875,22022700,WMT
2019-05-23,30.788333892822266,33.95333480834961,33.97666549682617,33.54999923706055,33.939998626708984,19363800,WMT
2019-05-24,31.033153533935547,34.223331451416016,34.29666519165039,34.026668548583984,34.060001373291016,13449600,WMT
2019-05-28,30.957597732543945,34.13999938964844,34.52333450317383,34.133331298828125,34.186668395996094,30815100,WMT
2019-05-29,30.86690902709961,34.040000915527344,34.293331146240234,33.823333740234375,34.03666687011719,19560600,WMT
2019-05-30,30.888057708740234,34.063331604003906,34.496665954589844,33.970001220703125,34.163333892822266,15058800,WMT
2019-05-31,30.66136932373047,33.813331604003906,34.00666809082031,33.53333282470703,33.78333282470703,17782500,WMT
2019-06-03,30.81854248046875,33.98666763305664,34.22666549682617,33.79999923706055,33.87666702270508,19844100,WMT
2019-06-04,30.999906539916992,34.186668395996094,34.21666717529297,33.813331604003906,34.20333480834961,17894700,WMT
2019-06-05,31.562110900878903,34.80666732788086,34.926666259765625,34.20000076293945,34.25,20708700,WMT
2019-06-06,31.770660400390625,35.03666687011719,35.220001220703125,34.733333587646484,34.83000183105469,24191100,WMT
2019-06-07,32.05781173706055,35.35333251953125,35.45333480834961,35.01666641235352,35.07666778564453,20428200,WMT
2019-06-10,32.499122619628906,35.84000015258789,35.926666259765625,35.456668853759766,35.49333190917969,18977100,WMT
2019-06-11,32.62606430053711,35.97999954223633,36.323333740234375,35.91666793823242,36.0,20241900,WMT
2019-06-12,32.892059326171875,36.27333450317383,36.3033332824707,35.973331451416016,35.973331451416016,13905300,WMT
2019-06-13,32.84067153930664,36.21666717529297,36.526668548583984,36.05666732788086,36.33333206176758,16455000,WMT
2019-06-14,32.96761703491211,36.356666564941406,36.52999877929688,36.1533317565918,36.2599983215332,13577700,WMT
2019-06-17,32.99483108520508,36.38666534423828,36.51666641235352,36.08666610717773,36.37333297729492,12441000,WMT
2019-06-18,33.1429328918457,36.54999923706055,36.6533317565918,36.3033332824707,36.59999847412109,14733600,WMT
2019-06-19,33.13385772705078,36.540000915527344,36.61333465576172,36.290000915527344,36.59999847412109,11773800,WMT
2019-06-20,33.34545135498047,36.77333450317383,36.83000183105469,36.426666259765625,36.606666564941406,15004500,WMT
2019-06-21,33.59028244018555,37.04333114624024,37.39666748046875,36.75333404541016,36.77999877929688,39535800,WMT
2019-06-24,33.62353515625,37.08000183105469,37.40666580200195,37.0099983215332,37.163333892822266,18098400,WMT
2019-06-25,33.466346740722656,36.90666580200195,37.143333435058594,36.79999923706055,36.959999084472656,18315000,WMT
2019-06-26,33.29709243774414,36.720001220703125,37.026668548583984,36.70000076293945,36.95000076293945,12485100,WMT
2019-06-27,33.27894973754883,36.70000076293945,36.83666610717773,36.28666687011719,36.686668395996094,16443900,WMT
2019-06-28,33.396827697753906,36.83000183105469,37.16999816894531,36.74666595458984,36.84999847412109,19520100,WMT
2019-07-01,33.436134338378906,36.87333297729492,37.323333740234375,36.67333221435547,37.09999847412109,16544100,WMT
2019-07-02,33.73234939575195,37.20000076293945,37.20333480834961,36.77999877929688,36.94333267211914,12188700,WMT
2019-07-03,33.94996643066406,37.43999862670898,37.46666717529297,37.0,37.060001373291016,9621900,WMT
2019-07-05,33.84720230102539,37.32666778564453,37.413333892822266,37.06999969482422,37.33333206176758,10738200,WMT
2019-07-08,34.07087326049805,37.573333740234375,37.643333435058594,37.23333358764648,37.30666732788086,14147100,WMT
2019-07-09,34.119239807128906,37.62666702270508,37.79333114624024,37.53333282470703,37.630001068115234,16270200,WMT
2019-07-10,34.14945602416992,37.65999984741211,37.869998931884766,37.46333312988281,37.706668853759766,13737000,WMT
2019-07-11,34.4335823059082,37.973331451416016,37.97999954223633,37.67333221435547,37.77999877929688,11689800,WMT
2019-07-12,34.63912582397461,38.20000076293945,38.25666809082031,37.87333297729492,38.02999877929688,11229900,WMT
2019-07-15,34.753990173339844,38.32666778564453,38.36000061035156,38.150001525878906,38.223331451416016,10038000,WMT
2019-07-16,34.687496185302734,38.25333404541016,38.49666595458984,38.01333236694336,38.44333267211914,10464600,WMT
2019-07-17,34.63912582397461,38.20000076293945,38.38999938964844,38.06666564941406,38.27000045776367,8065500,WMT
2019-07-18,34.67539596557617,38.2400016784668,38.2599983215332,37.913333892822266,38.11666870117188,9670800,WMT
2019-07-19,34.42754364013672,37.96666717529297,38.436668395996094,37.95333480834961,38.33333206176758,11388900,WMT
2019-07-22,34.101097106933594,37.606666564941406,38.11333465576172,37.43999862670898,38.03333282470703,13550700,WMT
2019-07-23,33.88044738769531,37.36333465576172,37.73333358764648,37.18999862670898,37.706668853759766,17262600,WMT
2019-07-24,33.853240966796875,37.33333206176758,37.5966682434082,37.18999862670898,37.34333419799805,12531900,WMT
2019-07-25,33.91974258422852,37.40666580200195,37.46333312988281,37.220001220703125,37.393333435058594,11554500,WMT
2019-07-26,34.16154861450195,37.67333221435547,37.77999877929688,37.27333450317383,37.37333297729492,14187000,WMT
2019-07-29,33.934852600097656,37.42333221435547,37.65999984741211,37.25333404541016,37.61333465576172,11239800,WMT
2019-07-30,33.87138366699219,37.35333251953125,37.46666717529297,37.223331451416016,37.35333251953125,9105600,WMT
2019-07-31,33.36358642578125,36.79333114624024,37.4466667175293,36.54333114624024,37.3033332824707,18633900,WMT
2019-08-01,33.06132507324219,36.459999084472656,37.38999938964844,36.43999862670898,36.77333450317383,22365000,WMT
2019-08-02,33.06735610961914,36.46666717529297,36.71333312988281,36.04999923706055,36.58000183105469,16970100,WMT
2019-08-05,31.985271453857425,35.27333450317383,36.0,35.1966667175293,36.0,22710000,WMT
2019-08-06,32.42354965209961,35.75666809082031,35.9466667175293,35.1966667175293,35.39666748046875,21049200,WMT
2019-08-07,32.70465850830078,36.06666564941406,36.21333312988281,35.30666732788086,35.67333221435547,21835500,WMT
2019-08-08,32.96283721923828,36.17333221435547,36.27999877929688,35.92333221435547,36.00333404541016,13123200,WMT
2019-08-09,32.586185455322266,35.7599983215332,36.1533317565918,35.56999969482422,36.02000045776367,12580500,WMT
2019-08-12,31.96047019958496,35.073333740234375,35.61333465576172,34.9466667175293,35.573333740234375,17605200,WMT
2019-08-13,32.62568283081055,35.8033332824707,36.03666687011719,34.95000076293945,35.08333206176758,20025900,WMT
2019-08-14,32.25814437866211,35.400001525878906,36.02000045776367,35.04666519165039,35.15999984741211,27938400,WMT
2019-08-15,34.22946548461914,37.56333160400391,37.880001068115234,36.720001220703125,37.5099983215332,59438700,WMT
2019-08-16,34.32061004638672,37.663333892822266,38.310001373291016,37.35333251953125,38.026668548583984,32895600,WMT
2019-08-19,34.569679260253906,37.936668395996094,38.2599983215332,37.86666870117188,38.11666870117188,21534300,WMT
2019-08-20,34.03506851196289,37.34999847412109,38.01333236694336,37.33666610717773,37.95333480834961,18336900,WMT
2019-08-21,34.02595901489258,37.34000015258789,38.02333450317383,37.29333114624024,37.99333190917969,24469200,WMT
2019-08-22,33.992557525634766,37.3033332824707,37.5966682434082,37.11666870117188,37.400001525878906,17986200,WMT
2019-08-23,33.66450119018555,36.94333267211914,37.3033332824707,36.709999084472656,37.206668853759766,18710100,WMT
2019-08-26,34.0168571472168,37.33000183105469,37.42333221435547,37.073333740234375,37.186668395996094,17807100,WMT
2019-08-27,34.14746856689453,37.473331451416016,37.60333251953125,37.16999816894531,37.473331451416016,17201100,WMT
2019-08-28,34.23859405517578,37.573333740234375,37.69333267211914,37.22666549682617,37.426666259765625,16113000,WMT
2019-08-29,34.65169143676758,38.026668548583984,38.1966667175293,37.77000045776367,38.06666564941406,15811500,WMT
2019-08-30,34.70636367797852,38.08666610717773,38.459999084472656,37.96666717529297,38.33333206176758,17115900,WMT
2019-09-03,34.82179260253906,38.21333312988281,38.436668395996094,37.83000183105469,37.893333435058594,17828100,WMT
2019-09-04,35.20754623413086,38.63666534423828,38.6533317565918,38.27333450317383,38.56333160400391,17348700,WMT
2019-09-05,35.064788818359375,38.47999954223633,39.31999969482422,38.42333221435547,39.223331451416016,17479200,WMT
2019-09-06,34.84912872314453,38.24333190917969,38.58333206176758,38.206668853759766,38.47999954223633,13039200,WMT
2019-09-09,35.33512878417969,38.776668548583984,38.869998931884766,38.133331298828125,38.16666793823242,17921100,WMT
2019-09-10,35.25007629394531,38.68333435058594,38.98666763305664,38.49333190917969,38.663333892822266,14572200,WMT
2019-09-11,35.24095916748047,38.67333221435547,38.900001525878906,38.40666580200195,38.66666793823242,15852300,WMT
2019-09-12,35.514339447021484,38.973331451416016,39.02333450317383,38.633331298828125,38.883331298828125,13422900,WMT
2019-09-13,35.66924285888672,39.143333435058594,39.39666748046875,38.98333358764648,39.0533332824707,16915800,WMT
2019-09-16,35.10426330566406,38.52333450317383,39.05666732788086,38.459999084472656,38.8466682434082,18270900,WMT
2019-09-17,35.38979721069336,38.83666610717773,38.89666748046875,38.41666793823242,38.43999862670898,13813500,WMT
2019-09-18,35.58723831176758,39.0533332824707,39.07666778564453,38.72666549682617,38.970001220703125,11868000,WMT
2019-09-19,35.572052001953125,39.03666687011719,39.27000045776367,38.92333221435547,39.133331298828125,10141800,WMT
2019-09-20,35.532562255859375,38.99333190917969,39.21333312988281,38.93333435058594,39.11666870117188,33997200,WMT
2019-09-23,35.72697067260742,39.206668853759766,39.470001220703125,38.85333251953125,38.869998931884766,15487500,WMT
2019-09-24,35.96388626098633,39.46666717529297,39.95333480834961,39.33666610717773,39.41666793823242,21819300,WMT
2019-09-25,35.98515319824219,39.4900016784668,39.573333740234375,39.27000045776367,39.4900016784668,13840800,WMT
2019-09-26,35.93350982666016,39.43333435058594,39.84999847412109,39.39666748046875,39.59999847412109,11960700,WMT
2019-09-27,35.97907257080078,39.48333358764648,39.74333190917969,39.25,39.73666763305664,10304100,WMT
2019-09-30,36.04891586303711,39.560001373291016,39.81333160400391,39.52000045776367,39.55666732788086,10204200,WMT
2019-10-01,35.79682922363281,39.28333282470703,39.70333480834961,39.2400016784668,39.61666870117188,11187900,WMT
2019-10-02,35.271339416503906,38.706668853759766,39.18333435058594,38.53666687011719,39.133331298828125,17833500,WMT
2019-10-03,35.32904815673828,38.77000045776367,38.93333435058594,38.19333267211914,38.62666702270508,15619500,WMT
2019-10-04,35.8909797668457,39.38666534423828,39.43333435058594,38.72999954223633,38.79999923706055,13881000,WMT
2019-10-07,35.608497619628906,39.07666778564453,39.43333435058594,38.959999084472656,39.36666870117188,14085000,WMT
2019-10-08,35.71480941772461,39.19333267211914,39.55666732788086,38.88666534423828,38.936668395996094,15375300,WMT
2019-10-09,36.1248779296875,39.643333435058594,39.76666641235352,39.34000015258789,39.393333435058594,11710200,WMT
2019-10-10,36.33141708374024,39.869998931884766,39.959999084472656,39.53333282470703,39.633331298828125,13024500,WMT
2019-10-11,36.52278518676758,40.08000183105469,40.23666763305664,39.573333740234375,39.973331451416016,18383700,WMT
2019-10-14,36.1977653503418,39.723331451416016,40.1533317565918,39.70000076293945,39.95000076293945,13719900,WMT
2019-10-15,36.3071174621582,39.84333419799805,39.99666595458984,39.62333297729492,39.776668548583984,13550100,WMT
2019-10-16,36.273704528808594,39.80666732788086,40.03666687011719,39.70000076293945,39.77000045776367,11344800,WMT
2019-10-17,36.40128326416016,39.9466667175293,40.08333206176758,39.78666687011719,39.88999938964844,11732700,WMT
2019-10-18,36.18865966796875,39.71333312988281,40.20000076293945,39.709999084472656,40.150001525878906,16776900,WMT
2019-10-21,36.37091064453125,39.913333892822266,39.94333267211914,39.606666564941406,39.76666641235352,10230300,WMT
2019-10-22,36.32229995727539,39.86000061035156,40.05666732788086,39.79666519165039,39.91666793823242,7634100,WMT
2019-10-23,36.25244522094727,39.78333282470703,39.95000076293945,39.56333160400391,39.723331451416016,8520000,WMT
2019-10-24,36.17650604248047,39.70000076293945,39.856666564941406,39.50333404541016,39.71666717529297,8700900,WMT
2019-10-25,36.15829086303711,39.68000030517578,39.776668548583984,39.400001525878906,39.66666793823242,7692900,WMT
2019-10-28,36.21295547485352,39.7400016784668,39.900001525878906,39.5099983215332,39.75,10213800,WMT
2019-10-29,35.584197998046875,39.04999923706055,39.57666778564453,39.026668548583984,39.5,14373300,WMT
2019-10-30,35.87276840209961,39.36666870117188,39.456668853759766,39.01666641235352,39.060001373291016,8988600,WMT
2019-10-31,35.61760711669922,39.08666610717773,39.426666259765625,38.94333267211914,39.310001373291016,14643900,WMT
2019-11-01,35.72697067260742,39.206668853759766,39.323333740234375,39.07666778564453,39.30666732788086,11287800,WMT
2019-11-04,35.71177291870117,39.18999862670898,39.70333480834961,39.05666732788086,39.46666717529297,13938000,WMT
2019-11-05,36.10360336303711,39.619998931884766,39.71333312988281,39.026668548583984,39.22666549682617,12651300,WMT
2019-11-06,36.297996520996094,39.83333206176758,39.87333297729492,39.56999969482422,39.61000061035156,10843200,WMT
2019-11-07,36.51974105834961,40.07666778564453,40.30666732788086,39.8466682434082,40.0,13324200,WMT
2019-11-08,36.27977752685547,39.81333160400391,40.29333114624024,39.64666748046875,40.10333251953125,11498100,WMT
2019-11-11,36.15829086303711,39.68000030517578,39.87666702270508,39.426666259765625,39.56666564941406,13317000,WMT
2019-11-12,36.18257522583008,39.706668853759766,40.0,39.60333251953125,39.86666870117188,15189300,WMT
2019-11-13,36.74756240844727,40.32666778564453,40.45333480834961,39.5533332824707,39.720001220703125,23135400,WMT
2019-11-14,36.6473274230957,40.21666717529297,41.79333114624024,39.83666610717773,41.53333282470703,67512600,WMT
2019-11-15,36.10664367675781,39.62333297729492,40.33333206176758,39.459999084472656,40.22666549682617,30413100,WMT
2019-11-18,36.52581787109375,40.08333206176758,40.290000915527344,39.413333892822266,39.48333358764648,19644000,WMT
2019-11-19,36.41647720336914,39.96333312988281,40.119998931884766,39.9033317565918,40.03666687011719,11146200,WMT
2019-11-20,36.18561172485352,39.709999084472656,40.15999984741211,39.46666717529297,40.06999969482422,15227700,WMT
2019-11-21,36.40736770629883,39.95333480834961,40.0,39.55666732788086,39.61000061035156,12908400,WMT
2019-11-22,36.2554817199707,39.78666687011719,40.09999847412109,39.75666809082031,40.04999923706055,11529300,WMT
2019-11-25,36.1218376159668,39.63999938964844,40.00666809082031,39.29999923706055,40.0,17644500,WMT
2019-11-26,36.2038459777832,39.72999954223633,39.76666641235352,39.48333358764648,39.6533317565918,18877500,WMT
2019-11-27,36.07323455810547,39.58666610717773,39.93333435058594,39.57666778564453,39.79666519165039,10302300,WMT
2019-11-29,36.17347717285156,39.6966667175293,39.9900016784668,39.66666793823242,39.71333312988281,9471900,WMT
2019-12-02,36.231178283691406,39.7599983215332,39.79333114624024,39.27999877929688,39.71666717529297,17012700,WMT
2019-12-03,36.04589080810547,39.55666732788086,39.6533317565918,39.25666809082031,39.46666717529297,19784400,WMT
2019-12-04,36.05195999145508,39.56333160400391,39.73333358764648,39.43333435058594,39.706668853759766,16669800,WMT
2019-12-05,36.20452499389648,39.5533332824707,39.59333419799805,39.13999938964844,39.45333480834961,13058400,WMT
2019-12-06,36.54624557495117,39.926666259765625,39.93333435058594,39.63999938964844,39.69333267211914,13022400,WMT
2019-12-09,36.41809844970703,39.78666687011719,39.95333480834961,39.72666549682617,39.856666564941406,14448000,WMT
2019-12-10,36.35097885131836,39.71333312988281,39.85333251953125,39.67333221435547,39.78333282470703,12846900,WMT
2019-12-11,36.30827331542969,39.66666793823242,39.883331298828125,39.5099983215332,39.79999923706055,10519200,WMT
2019-12-12,36.54014587402344,39.91999816894531,40.03666687011719,39.560001373291016,39.66666793823242,12447000,WMT
2019-12-13,36.70185852050781,40.0966682434082,40.21666717529297,39.67333221435547,39.720001220703125,16098900,WMT
2019-12-16,36.77812957763672,40.18000030517578,40.45000076293945,40.13999938964844,40.13999938964844,16052100,WMT
2019-12-17,37.00391387939453,40.426666259765625,40.56666564941406,40.23333358764648,40.31666564941406,13727400,WMT
2019-12-18,36.57065963745117,39.95333480834961,40.560001373291016,39.9466667175293,40.50333404541016,15309000,WMT
2019-12-19,36.63779067993164,40.026668548583984,40.16999816894531,39.926666259765625,39.97999954223633,13392300,WMT
2019-12-20,36.70185852050781,40.0966682434082,40.706668853759766,40.00666809082031,40.49333190917969,23863200,WMT
2019-12-23,36.31741714477539,39.676666259765625,40.22999954223633,39.66999816894531,40.06666564941406,13457400,WMT
2019-12-24,36.46387100219727,39.83666610717773,39.86666870117188,39.66999816894531,39.709999084472656,6682200,WMT
2019-12-26,36.466922760009766,39.84000015258789,39.95000076293945,39.650001525878906,39.869998931884766,12671400,WMT
2019-12-27,36.48828125,39.86333465576172,39.97999954223633,39.75,39.97999954223633,10632000,WMT
2019-12-30,36.43030548095703,39.79999923706055,39.936668395996094,39.709999084472656,39.93333435058594,8837400,WMT
2019-12-31,36.25943756103516,39.61333465576172,39.93333435058594,39.39666748046875,39.83333206176758,14736000,WMT
2020-01-02,36.28995895385742,39.64666748046875,39.96333312988281,39.56666564941406,39.619998931884766,20294700,WMT
2020-01-03,35.9695930480957,39.29666519165039,39.5966682434082,39.1966667175293,39.42333221435547,16197600,WMT
2020-01-06,35.896366119384766,39.21666717529297,39.36333465576172,38.92333221435547,39.133331298828125,19336500,WMT
2020-01-07,35.56379318237305,38.85333251953125,39.17333221435547,38.73333358764648,39.08666610717773,20540700,WMT
2020-01-08,35.44174575805664,38.720001220703125,38.90999984741211,38.560001373291016,38.76666641235352,17627400,WMT
2020-01-09,35.80788803100586,39.119998931884766,39.12333297729492,38.69333267211914,38.71666717529297,16691100,WMT
2020-01-10,35.508872985839844,38.79333114624024,39.11333465576172,38.65999984741211,39.08000183105469,18164400,WMT
2020-01-13,35.35630798339844,38.62666702270508,38.84999847412109,38.456668853759766,38.79333114624024,18337800,WMT
2020-01-14,35.447853088378906,38.72666549682617,38.73666763305664,38.37666702270508,38.4900016784668,19757400,WMT
2020-01-15,35.173248291015625,38.426666259765625,38.62333297729492,38.17333221435547,38.209999084472656,22362600,WMT
2020-01-16,35.3624153137207,38.633331298828125,38.643333435058594,38.426666259765625,38.5,16108200,WMT
2020-01-17,35.07560729980469,38.31999969482422,38.76666641235352,38.21333312988281,38.68333435058594,30135000,WMT
2020-01-21,35.2678337097168,38.52999877929688,38.56333160400391,38.17333221435547,38.1966667175293,22061100,WMT
2020-01-22,35.423439025878906,38.70000076293945,38.84333419799805,38.393333435058594,38.40666580200195,14778300,WMT
2020-01-23,35.3349494934082,38.60333251953125,38.77000045776367,38.3466682434082,38.73666763305664,12915300,WMT
2020-01-24,34.89559555053711,38.12333297729492,38.676666259765625,38.04999923706055,38.66666793823242,13150200,WMT
2020-01-27,35.35021209716797,38.619998931884766,38.74333190917969,37.560001373291016,37.72999954223633,21055200,WMT
2020-01-28,35.57599639892578,38.86666870117188,38.96666717529297,38.650001525878906,38.65999984741211,15810600,WMT
2020-01-29,35.35936737060547,38.630001068115234,39.040000915527344,38.630001068115234,38.85333251953125,11326500,WMT
2020-01-30,35.56989669799805,38.86000061035156,38.90666580200195,38.44333267211914,38.53666687011719,13744500,WMT
2020-01-31,34.93220901489258,38.163333892822266,38.75333404541016,37.96666717529297,38.59999847412109,23327400,WMT
2020-02-03,34.865081787109375,38.09000015258789,38.46333312988281,38.03333282470703,38.29999923706055,13041300,WMT
2020-02-04,35.17020034790039,38.42333221435547,38.74666595458984,38.29666519165039,38.413333892822266,15696600,WMT
2020-02-05,35.64007568359375,38.936668395996094,38.98333358764648,38.28333282470703,38.53333282470703,17048700,WMT
2020-02-06,35.48751449584961,38.77000045776367,39.07666778564453,38.686668395996094,38.94333267211914,16058700,WMT
2020-02-07,35.53022384643555,38.81666564941406,38.91999816894531,38.58666610717773,38.70333480834961,11068800,WMT
2020-02-10,35.164100646972656,38.41666793823242,38.99333190917969,38.34999847412109,38.58333206176758,18434700,WMT
2020-02-11,35.209861755371094,38.46666717529297,38.5,38.14666748046875,38.47666549682617,17390400,WMT
2020-02-12,35.34716033935547,38.61666870117188,38.80666732788086,38.470001220703125,38.5,14206800,WMT
2020-02-13,35.8322868347168,39.14666748046875,39.18000030517578,38.526668548583984,38.61666870117188,15999600,WMT
2020-02-14,35.9695930480957,39.29666519165039,39.52333450317383,39.0533332824707,39.223331451416016,24391800,WMT
2020-02-18,36.500484466552734,39.87666702270508,39.98333358764648,39.119998931884766,39.4900016784668,34539600,WMT
2020-02-19,35.90550231933594,39.22666549682617,39.97999954223633,39.22666549682617,39.83333206176758,21563400,WMT
2020-02-20,35.908565521240234,39.22999954223633,39.369998931884766,38.95333480834961,39.06999969482422,15068700,WMT
2020-02-21,36.18011474609375,39.526668548583984,39.58333206176758,39.10333251953125,39.14666748046875,18726300,WMT
2020-02-24,35.490562438964844,38.77333450317383,39.48666763305664,38.650001525878906,39.1533317565918,19848000,WMT
2020-02-25,34.901695251464844,38.130001068115234,39.02333450317383,38.01666641235352,38.78333282470703,23292900,WMT
2020-02-26,34.715579986572266,37.926666259765625,38.38999938964844,37.883331298828125,38.23333358764648,20019900,WMT
2020-02-27,33.68430709838867,36.79999923706055,38.02333450317383,36.78333282470703,37.52000045776367,28476900,WMT
2020-02-28,32.854400634765625,35.893333435058594,36.17333221435547,34.790000915527344,35.89666748046875,52369200,WMT
2020-03-02,35.35630798339844,38.62666702270508,38.79999923706055,35.76333236694336,35.866668701171875,51222600,WMT
2020-03-03,34.450138092041016,37.63666534423828,39.176666259765625,37.4466667175293,38.69333267211914,33340800,WMT
2020-03-04,35.627864837646484,38.92333221435547,38.9466667175293,37.823333740234375,38.08000183105469,24625200,WMT
2020-03-05,35.36852264404297,38.63999938964844,39.08333206176758,37.970001220703125,38.133331298828125,25638300,WMT
2020-03-06,35.768218994140625,39.07666778564453,39.3033332824707,37.66999816894531,37.956668853759766,29411100,WMT
2020-03-09,35.74686050415039,39.0533332824707,40.209999084472656,37.57666778564453,37.93999862670898,59243400,WMT
2020-03-10,36.54929733276367,39.93000030517578,40.22666549682617,38.30666732788086,39.36666870117188,37797300,WMT
2020-03-11,34.913902282714844,38.143333435058594,39.676666259765625,37.59999847412109,39.16999816894531,31620000,WMT
2020-03-12,31.746850967407227,34.68333435058594,37.163333892822266,34.32666778564453,35.34000015258789,56323200,WMT
2020-03-13,34.813209533691406,38.03333282470703,38.1966667175293,34.62666702270508,36.08000183105469,42962100,WMT
2020-03-16,32.573699951171875,35.586666107177734,37.11000061035156,34.0,35.06666564941406,36753900,WMT
2020-03-17,36.38759231567383,39.75333404541016,39.75666809082031,36.81999969482422,37.59000015258789,52806000,WMT
2020-03-18,37.40056991577149,40.86000061035156,42.69333267211914,38.16666793823242,38.33333206176758,77355900,WMT
2020-03-19,36.606815338134766,39.81666564941406,42.33333206176758,39.209999084472656,41.48666763305664,57100500,WMT
2020-03-20,34.92742156982422,37.9900016784668,40.93000030517578,37.29666519165039,39.83333206176758,55423500,WMT
2020-03-23,35.02242660522461,38.09333419799805,39.18000030517578,37.4033317565918,38.05666732788086,39366000,WMT
2020-03-24,35.25226211547852,38.34333419799805,39.12333297729492,37.10333251953125,38.62333297729492,42705000,WMT
2020-03-25,33.526885986328125,36.46666717529297,38.0,36.01666641235352,37.65666580200195,53287500,WMT
2020-03-26,33.65558624267578,36.606666564941406,36.956668853759766,35.616668701171875,36.46666717529297,58250700,WMT
2020-03-27,33.58205032348633,36.526668548583984,37.426666259765625,36.20000076293945,36.70333480834961,36160500,WMT
2020-03-30,35.30130386352539,38.39666748046875,38.59999847412109,36.97999954223633,37.28666687011719,29212500,WMT
2020-03-31,34.820159912109375,37.87333297729492,38.72999954223633,37.54666519165039,38.10333251953125,26258400,WMT
2020-04-01,34.979530334472656,38.04666519165039,38.5099983215332,37.26666641235352,37.383331298828125,28269600,WMT
2020-04-02,36.36165618896485,39.54999923706055,39.70333480834961,37.4466667175293,37.72666549682617,29515500,WMT
2020-04-03,36.616024017333984,39.82666778564453,39.970001220703125,39.0099983215332,39.06999969482422,28625100,WMT
2020-04-06,38.63559341430664,42.02333450317383,42.130001068115234,39.64666748046875,39.686668395996094,47768700,WMT
2020-04-07,37.38523483276367,40.663333892822266,42.163333892822266,40.54666519165039,41.32666778564453,41369700,WMT
2020-04-08,37.33926773071289,40.61333465576172,41.27000045776367,40.1966667175293,41.22999954223633,27876600,WMT
2020-04-09,37.32700729370117,40.59999847412109,40.956668853759766,39.220001220703125,39.40666580200195,32828700,WMT
2020-04-13,38.39962768554688,41.76666641235352,41.88999938964844,40.38999938964844,40.42333221435547,24194100,WMT
2020-04-14,39.53352737426758,43.0,43.26333236694336,42.01333236694336,42.36666870117188,34098900,WMT
2020-04-15,39.45997619628906,42.91999816894531,43.29333114624024,42.37333297729492,43.0,22435200,WMT
2020-04-16,40.55403900146485,44.11000061035156,44.30666732788086,42.75,43.0,31882200,WMT
2020-04-17,40.48969650268555,44.040000915527344,44.323333740234375,43.24333190917969,43.82666778564453,30915300,WMT
2020-04-20,39.79401779174805,43.28333282470703,44.459999084472656,43.25333404541016,44.130001068115234,24401700,WMT
2020-04-21,39.59789276123047,43.06999969482422,43.676666259765625,42.720001220703125,43.356666564941406,27900600,WMT
2020-04-22,40.327274322509766,43.86333465576172,44.12666702270508,42.96666717529297,43.33333206176758,19448100,WMT
2020-04-23,39.38949203491211,42.84333419799805,43.6966667175293,42.57666778564453,43.28333282470703,28839900,WMT
2020-04-24,39.66838455200195,43.14666748046875,43.29666519165039,42.85333251953125,43.11666870117188,17343600,WMT
2020-04-27,39.31901168823242,42.76666641235352,43.436668395996094,42.723331451416016,43.33333206176758,17923800,WMT
2020-04-28,39.2270736694336,42.66666793823242,43.413333892822266,42.56666564941406,42.7599983215332,20732100,WMT
2020-04-29,37.87864303588867,41.20000076293945,41.91999816894531,40.84999847412109,41.856666564941406,44612100,WMT
2020-04-30,37.25040817260742,40.51666641235352,41.14666748046875,40.3466682434082,41.026668548583984,40497900,WMT
2020-05-01,37.67024612426758,40.973331451416016,41.22999954223633,40.2599983215332,40.49333190917969,31143900,WMT
2020-05-04,37.90928268432617,41.23333358764648,41.46666717529297,40.56999969482422,41.27999877929688,17807700,WMT
2020-05-05,38.22495269775391,41.57666778564453,41.75333404541016,41.08666610717773,41.26666641235352,19337400,WMT
2020-05-06,37.78670883178711,41.09999847412109,41.83000183105469,40.95000076293945,41.73666763305664,17309100,WMT
2020-05-07,37.5189094543457,40.630001068115234,41.32666778564453,40.5,41.1533317565918,27345600,WMT
2020-05-08,37.84211349487305,40.97999954223633,41.00333404541016,40.540000915527344,40.91666793823242,20830800,WMT
2020-05-11,38.06680679321289,41.223331451416016,41.436668395996094,41.00333404541016,41.01333236694336,25341900,WMT
2020-05-12,38.10066986083984,41.2599983215332,41.88666534423828,41.2599983215332,41.49333190917969,19100100,WMT
2020-05-13,38.0791244506836,41.23666763305664,42.08000183105469,41.02999877929688,41.16666793823242,29175300,WMT
2020-05-14,37.9898567199707,41.13999938964844,41.709999084472656,40.43333435058594,41.61666870117188,22233000,WMT
2020-05-15,38.76554489135742,41.97999954223633,41.97999954223633,41.02999877929688,41.15666580200195,31770000,WMT
2020-05-18,39.29497528076172,42.5533332824707,42.85333251953125,42.03333282470703,42.5,38633700,WMT
2020-05-19,38.4608039855957,41.650001525878906,43.99666595458984,41.60333251953125,43.91666793823242,74746200,WMT
2020-05-20,38.61469650268555,41.81666564941406,42.1966667175293,41.54333114624024,42.163333892822266,32246400,WMT
2020-05-21,38.47311782836914,41.663333892822266,42.04666519165039,41.41666793823242,41.630001068115234,22448100,WMT
2020-05-22,38.269962310791016,41.44333267211914,41.78333282470703,41.25666809082031,41.70000076293945,22359600,WMT
2020-05-26,38.12528991699219,41.28666687011719,41.83666610717773,41.209999084472656,41.4466667175293,23730600,WMT
2020-05-27,37.70051574707031,40.82666778564453,41.49666595458984,40.34333419799805,41.323333740234375,31073700,WMT
2020-05-28,38.07297134399414,41.22999954223633,41.650001525878906,41.0533332824707,41.2400016784668,24424800,WMT
2020-05-29,38.18685531616211,41.35333251953125,41.56999969482422,40.643333435058594,41.413333892822266,29311200,WMT
2020-06-01,38.15607452392578,41.31999969482422,41.470001220703125,40.78666687011719,41.14666748046875,20550300,WMT
2020-06-02,38.14991760253906,41.31333160400391,41.383331298828125,40.936668395996094,41.1966667175293,19187700,WMT
2020-06-03,38.005252838134766,41.15666580200195,41.33000183105469,40.88666534423828,41.29999923706055,20262900,WMT
2020-06-04,37.58662414550781,40.70333480834961,41.29666519165039,40.606666564941406,40.93333435058594,24015000,WMT
2020-06-05,37.41733551025391,40.52000045776367,40.893333435058594,39.970001220703125,40.856666564941406,39337200,WMT
2020-06-08,37.31883239746094,40.413333892822266,40.413333892822266,39.81999969482422,39.86000061035156,28344300,WMT
2020-06-09,37.35269546508789,40.45000076293945,40.66666793823242,40.186668395996094,40.53333282470703,20746200,WMT
2020-06-10,37.294212341308594,40.38666534423828,40.83333206176758,40.37666702270508,40.52000045776367,28141500,WMT
2020-06-11,36.9648551940918,40.02999877929688,40.86000061035156,39.82666778564453,40.33000183105469,34162800,WMT
2020-06-12,36.241493225097656,39.24666595458984,40.25,39.02000045776367,40.16999816894531,32359200,WMT
2020-06-15,36.34616088867188,39.36000061035156,39.560001373291016,39.00333404541016,39.46666717529297,32703300,WMT
2020-06-16,36.82940673828125,39.883331298828125,40.07666778564453,39.51333236694336,39.93333435058594,25167600,WMT
2020-06-17,36.63857269287109,39.676666259765625,40.04333114624024,39.46666717529297,39.95333480834961,20166900,WMT
2020-06-18,36.31846237182617,39.33000183105469,39.686668395996094,39.220001220703125,39.51333236694336,20070000,WMT
2020-06-19,36.89097595214844,39.95000076293945,40.09999847412109,39.25,39.630001068115234,40078800,WMT
2020-06-22,37.45427703857422,40.560001373291016,40.6966667175293,40.133331298828125,40.323333740234375,27338400,WMT
2020-06-23,37.26649856567383,40.356666564941406,40.95000076293945,40.31999969482422,40.91666793823242,19727700,WMT
2020-06-24,37.02949523925781,40.09999847412109,40.37333297729492,39.86000061035156,40.24666595458984,20614800,WMT
2020-06-25,36.84788513183594,39.9033317565918,40.0533332824707,39.459999084472656,39.91999816894531,20569800,WMT
2020-06-26,36.42002487182617,39.43999862670898,40.27999877929688,39.34000015258789,39.86666870117188,26991600,WMT
2020-06-29,36.64780426025391,39.686668395996094,39.893333435058594,39.40666580200195,39.5,16511400,WMT
2020-06-30,36.86943054199219,39.926666259765625,40.04333114624024,39.51333236694336,39.7400016784668,20509200,WMT
2020-07-01,36.84173202514648,39.89666748046875,39.973331451416016,39.5533332824707,39.81666564941406,19733700,WMT
2020-07-02,36.6939811706543,39.73666763305664,40.29333114624024,39.619998931884766,40.02999877929688,17695800,WMT
2020-07-06,36.59547805786133,39.630001068115234,39.956668853759766,39.40666580200195,39.93333435058594,21695100,WMT
2020-07-07,39.07642364501953,42.31666564941406,42.51666641235352,39.40666580200195,39.48333358764648,93458100,WMT
2020-07-08,38.30382537841797,41.47999954223633,42.709999084472656,41.46666717529297,42.66666793823242,52217100,WMT
2020-07-09,39.32265853881836,42.58333206176758,42.72666549682617,41.650001525878906,41.869998931884766,42771600,WMT
2020-07-10,40.224552154541016,43.560001373291016,43.790000915527344,42.41999816894531,42.913333892822266,44236800,WMT
2020-07-13,39.86750411987305,43.17333221435547,44.54333114624024,42.96333312988281,43.776668548583984,42338400,WMT
2020-07-14,40.63394165039063,44.00333404541016,44.16666793823242,43.0099983215332,43.09333419799805,26455800,WMT
2020-07-15,40.63086700439453,44.0,44.709999084472656,43.59999847412109,44.09000015258789,31731300,WMT
2020-07-16,40.692420959472656,44.06666564941406,44.24333190917969,43.74666595458984,44.01666641235352,17676600,WMT
2020-07-17,40.55082321166992,43.913333892822266,44.456668853759766,43.823333740234375,44.456668853759766,18189600,WMT
2020-07-20,40.46772384643555,43.823333740234375,44.24666595458984,43.71333312988281,43.98666763305664,18342600,WMT
2020-07-21,40.73243713378906,44.11000061035156,44.663333892822266,43.81666564941406,43.85333251953125,21712500,WMT
2020-07-22,40.83401107788086,44.220001220703125,44.34333419799805,43.72999954223633,44.18999862670898,16164600,WMT
2020-07-23,40.52006149291992,43.880001068115234,44.383331298828125,43.77000045776367,44.33333206176758,16796400,WMT
2020-07-24,40.39693832397461,43.74666595458984,44.133331298828125,43.50333404541016,43.650001525878906,13037400,WMT
2020-07-27,40.3876953125,43.73666763305664,43.99333190917969,43.619998931884766,43.619998931884766,14045700,WMT
2020-07-28,40.55698776245117,43.91999816894531,44.12666702270508,43.63999938964844,43.83333206176758,14414100,WMT
2020-07-29,40.22762680053711,43.56333160400391,43.95333480834961,43.28333282470703,43.85333251953125,14223300,WMT
2020-07-30,40.05219268798828,43.37333297729492,43.473331451416016,42.90666580200195,43.13999938964844,13788300,WMT
2020-07-31,39.8305549621582,43.133331298828125,43.36333465576172,42.540000915527344,43.21666717529297,21631500,WMT
2020-08-03,39.79978561401367,43.09999847412109,43.37333297729492,42.75666809082031,43.3033332824707,14971500,WMT
2020-08-04,40.52006149291992,43.880001068115234,43.9033317565918,42.97999954223633,43.21666717529297,18219600,WMT
2020-08-05,39.95676040649414,43.27000045776367,43.58333206176758,42.94333267211914,43.48333358764648,25483500,WMT
2020-08-06,39.81517028808594,43.11666870117188,43.40999984741211,43.0099983215332,43.04333114624024,14496300,WMT
2020-08-07,40.00600814819336,43.323333740234375,43.48666763305664,43.03666687011719,43.19333267211914,16558500,WMT
2020-08-10,40.59392929077149,43.959999084472656,44.11333465576172,43.21666717529297,43.413333892822266,17683200,WMT
2020-08-11,40.076805114746094,43.400001525878906,44.290000915527344,43.24333190917969,44.1966667175293,25360200,WMT
2020-08-12,40.59701156616211,43.96333312988281,44.07666778564453,43.026668548583984,43.4900016784668,19094400,WMT
2020-08-13,40.75154876708984,43.95000076293945,43.98666763305664,43.57666778564453,43.73666763305664,19867200,WMT
2020-08-14,40.98334503173828,44.20000076293945,44.323333740234375,43.87666702270508,44.11333465576172,20106300,WMT
2020-08-17,41.91057205200195,45.20000076293945,45.37666702270508,44.61666870117188,44.78333282470703,39465000,WMT
2020-08-18,41.63549041748047,44.9033317565918,45.87666702270508,44.38999938964844,45.38999938964844,80232600,WMT
2020-08-19,40.92462158203125,44.13666534423828,44.88666534423828,43.95000076293945,44.73666763305664,38155200,WMT
2020-08-20,40.35592651367188,43.52333450317383,44.02333450317383,43.34999847412109,43.73666763305664,26810700,WMT
2020-08-21,40.68353271484375,43.87666702270508,44.223331451416016,43.36666870117188,43.51666641235352,24864000,WMT
2020-08-24,40.59082412719727,43.776668548583984,44.15999984741211,43.44333267211914,44.08333206176758,19813800,WMT
2020-08-25,40.37446975708008,43.54333114624024,43.74666595458984,43.223331451416016,43.59999847412109,21722400,WMT
2020-08-26,40.396095275878906,43.56666564941406,43.62666702270508,43.23333358764648,43.4033317565918,18814800,WMT
2020-08-27,42.22891998291016,45.54333114624024,46.45000076293945,43.633331298828125,43.69333267211914,119018700,WMT
2020-08-28,43.36323165893555,46.76666641235352,47.02333450317383,45.9466667175293,47.0,64050900,WMT
2020-08-31,42.9150619506836,46.28333282470703,46.29666519165039,45.176666259765625,45.82666778564453,45236400,WMT
2020-09-01,45.61637115478516,49.1966667175293,49.86333465576172,46.68333435058594,47.06666564941406,106798200,WMT
2020-09-02,45.64419174194336,49.22666549682617,50.44333267211914,48.53666687011719,50.41666793823242,51666000,WMT
2020-09-03,44.67370223999024,48.18000030517578,49.86666870117188,47.27000045776367,48.900001525878906,48015000,WMT
2020-09-04,44.14517974853516,47.61000061035156,48.3466682434082,46.70000076293945,48.00666809082031,33982200,WMT
2020-09-08,42.79143905639648,46.150001525878906,47.29999923706055,46.08666610717773,47.13666534423828,33966900,WMT
2020-09-09,43.23649978637695,46.630001068115234,47.53666687011719,46.48333358764648,46.6966667175293,33669000,WMT
2020-09-10,42.2845573425293,45.60333251953125,46.8466682434082,45.52999877929688,46.686668395996094,33709200,WMT
2020-09-11,42.25054931640625,45.56666564941406,46.14666748046875,45.18333435058594,45.68333435058594,28879800,WMT
2020-09-14,42.44218444824219,45.77333450317383,47.03333282470703,45.29333114624024,45.380001068115234,45733800,WMT
2020-09-15,42.45454788208008,45.78666687011719,46.36000061035156,45.560001373291016,46.07666778564453,30427800,WMT
2020-09-16,42.11455535888672,45.41999816894531,46.22666549682617,45.34999847412109,46.13666534423828,27860400,WMT
2020-09-17,42.247467041015625,45.56333160400391,45.856666564941406,45.00666809082031,45.143333435058594,37245000,WMT
2020-09-18,41.81476211547852,45.0966682434082,45.84333419799805,44.91666793823242,45.47999954223633,54709200,WMT
2020-09-21,42.36491394042969,45.68999862670898,45.74666595458984,45.0966682434082,45.5,47275500,WMT
2020-09-22,42.748172760009766,46.10333251953125,46.33000183105469,45.52333450317383,45.68999862670898,33102000,WMT
2020-09-23,42.03110885620117,45.33000183105469,46.413333892822266,45.27333450317383,46.33333206176758,23133300,WMT
2020-09-24,42.25054931640625,45.56666564941406,45.93000030517578,45.02333450317383,45.24333190917969,29453100,WMT
2020-09-25,42.42672729492188,45.75666809082031,45.8466682434082,45.31999969482422,45.50666809082031,22618800,WMT
2020-09-28,42.42054748535156,45.75,46.01666641235352,45.573333740234375,45.720001220703125,21197100,WMT
2020-09-29,42.38655090332031,45.71333312988281,46.04666519165039,45.46333312988281,45.75,27702900,WMT
2020-09-30,43.24267959594727,46.63666534423828,47.24666595458984,45.73333358764648,45.79666519165039,34826400,WMT
2020-10-01,44.22245788574219,47.69333267211914,48.12666702270508,46.75333404541016,46.93333435058594,43290900,WMT
2020-10-02,43.42504119873047,46.83333206176758,47.70000076293945,46.709999084472656,47.4466667175293,24585000,WMT
2020-10-05,43.82684326171875,47.26666641235352,47.39666748046875,47.02333450317383,47.0966682434082,14259000,WMT
2020-10-06,43.4652214050293,46.87666702270508,47.64666748046875,46.75,47.290000915527344,21475500,WMT
2020-10-07,43.54557800292969,46.96333312988281,47.18333435058594,46.75,47.08666610717773,16949100,WMT
2020-10-08,43.69084167480469,47.119998931884766,47.36333465576172,47.040000915527344,47.16999816894531,14676900,WMT
2020-10-09,44.12973403930664,47.59333419799805,47.77999877929688,47.186668395996094,47.220001220703125,14494800,WMT
2020-10-12,44.58406829833984,48.08333206176758,48.46333312988281,47.67333221435547,47.67333221435547,18402300,WMT
2020-10-13,45.19603729248047,48.74333190917969,48.86666870117188,48.119998931884766,48.22666549682617,23800200,WMT
2020-10-14,44.48825454711914,47.97999954223633,48.84333419799805,47.91999816894531,48.79999923706055,19710900,WMT
2020-10-15,44.67061996459961,48.176666259765625,48.31999969482422,47.61333465576172,47.6966667175293,13692600,WMT
2020-10-16,44.72624588012695,48.23666763305664,48.71666717529297,48.15666580200195,48.46666717529297,16935000,WMT
2020-10-19,44.18227767944336,47.650001525878906,48.456668853759766,47.58333206176758,48.36666870117188,14643300,WMT
2020-10-20,44.47590255737305,47.96666717529297,48.5099983215332,47.87333297729492,48.03666687011719,14523000,WMT
2020-10-21,44.63042831420898,48.133331298828125,48.57666778564453,47.9466667175293,47.9466667175293,13114200,WMT
2020-10-22,44.36772537231445,47.84999847412109,48.186668395996094,47.56333160400391,48.06333160400391,13344000,WMT
2020-10-23,44.4604377746582,47.95000076293945,48.04666519165039,47.61666870117188,47.9900016784668,10540500,WMT
2020-10-26,43.938106536865234,47.38666534423828,47.706668853759766,46.97999954223633,47.61333465576172,16111800,WMT
2020-10-27,44.15754699707031,47.62333297729492,47.900001525878906,47.323333740234375,47.34999847412109,11831100,WMT
2020-10-28,43.28286743164063,46.68000030517578,47.37666702270508,46.62666702270508,46.98666763305664,16849200,WMT
2020-10-29,43.24578857421875,46.63999938964844,47.03666687011719,46.23333358764648,46.66666793823242,15153900,WMT
2020-10-30,42.88415145874024,46.25,46.6966667175293,45.790000915527344,46.393333435058594,18601800,WMT
2020-11-02,43.39412689208984,46.79999923706055,46.936668395996094,46.34333419799805,46.86333465576172,16575600,WMT
2020-11-03,44.12973403930664,47.59333419799805,48.0533332824707,47.18999862670898,47.21666717529297,15413100,WMT
2020-11-04,43.87628555297852,47.31999969482422,48.130001068115234,47.11333465576172,47.18999862670898,17927400,WMT
2020-11-05,44.34300231933594,47.823333740234375,48.07666778564453,47.64666748046875,48.0,14202600,WMT
2020-11-06,45.05386352539063,48.59000015258789,48.7400016784668,47.84999847412109,48.119998931884766,16198500,WMT
2020-11-09,44.364627838134766,47.8466682434082,49.400001525878906,47.82666778564453,49.33333206176758,28198500,WMT
2020-11-10,44.988956451416016,48.52000045776367,48.81333160400391,47.84333419799805,47.91666793823242,18199200,WMT
2020-11-11,45.736934661865234,49.32666778564453,49.6533317565918,48.79999923706055,48.973331451416016,18805800,WMT
2020-11-12,45.81418991088867,49.40999984741211,49.56999969482422,49.03333282470703,49.49333190917969,12564300,WMT
2020-11-13,46.52816009521485,50.18000030517578,50.31333160400391,49.17333221435547,49.64666748046875,19738200,WMT
2020-11-16,47.11539077758789,50.81333160400391,51.133331298828125,49.7599983215332,50.176666259765625,34560300,WMT
2020-11-17,46.16653823852539,49.790000915527344,51.08000183105469,49.72666549682617,50.16666793823242,42711600,WMT
2020-11-18,46.07999420166016,49.6966667175293,50.55666732788086,49.68333435058594,49.95333480834961,24936900,WMT
2020-11-19,47.01650238037109,50.706668853759766,50.81666564941406,49.77333450317383,49.81999969482422,18590700,WMT
2020-11-20,46.4354362487793,50.08000183105469,50.91999816894531,49.936668395996094,50.38999938964844,21937200,WMT
2020-11-23,46.64869689941406,50.310001373291016,50.46666717529297,49.790000915527344,50.12333297729492,18557100,WMT
2020-11-24,46.78159713745117,50.45333480834961,50.65999984741211,50.09000015258789,50.58000183105469,17155200,WMT
2020-11-25,46.926856994628906,50.61000061035156,50.79666519165039,50.4033317565918,50.41666793823242,13833300,WMT
2020-11-27,46.85577392578125,50.53333282470703,50.90666580200195,50.36666870117188,50.71666717529297,10999500,WMT
2020-11-30,47.22357940673828,50.93000030517578,50.98333358764648,50.03333282470703,50.53333282470703,32695500,WMT
2020-12-01,47.17721557617188,50.880001068115234,51.220001220703125,50.5533332824707,51.20000076293945,22935300,WMT
2020-12-02,46.521968841552734,50.17333221435547,50.87333297729492,49.84333419799805,50.66666793823242,23547000,WMT
2020-12-03,46.14490509033203,49.76666641235352,50.09333419799805,49.46333312988281,50.09333419799805,25725900,WMT
2020-12-04,46.02436065673828,49.63666534423828,49.83666610717773,49.19333267211914,49.83666610717773,20889300,WMT
2020-12-07,45.777103424072266,49.369998931884766,49.663333892822266,49.0533332824707,49.48666763305664,18479100,WMT
2020-12-08,46.19126892089844,49.81666564941406,49.95000076293945,49.060001373291016,49.119998931884766,20716500,WMT
2020-12-09,45.82655715942383,49.42333221435547,50.0,49.29666519165039,50.0,20139600,WMT
2020-12-10,45.61250686645508,49.01333236694336,49.383331298828125,48.856666564941406,49.25,20652300,WMT
2020-12-11,45.60011291503906,49.0,49.16999816894531,48.64666748046875,48.973331451416016,16860900,WMT
2020-12-14,45.18133544921875,48.54999923706055,49.2400016784668,48.46666717529297,49.23333358764648,25088100,WMT
2020-12-15,45.15960311889648,48.526668548583984,48.78666687011719,48.28666687011719,48.50666809082031,31871400,WMT
2020-12-16,45.113094329833984,48.47666549682617,48.96333312988281,48.36000061035156,48.74666595458984,25650900,WMT
2020-12-17,45.32093048095703,48.70000076293945,48.81333160400391,48.383331298828125,48.686668395996094,30679500,WMT
2020-12-18,45.27438354492188,48.650001525878906,49.060001373291016,48.38666534423828,48.87333297729492,41384100,WMT
2020-12-21,45.28059387207031,48.65666580200195,48.88999938964844,48.35333251953125,48.5,25553100,WMT
2020-12-22,44.73152923583984,48.06666564941406,48.74333190917969,47.71333312988281,48.383331298828125,37599000,WMT
2020-12-23,44.42753219604492,47.7400016784668,48.073333740234375,47.43333435058594,47.8466682434082,20430600,WMT
2020-12-24,44.51438522338867,47.83333206176758,48.130001068115234,47.72666549682617,47.8466682434082,9054600,WMT
2020-12-28,45.04793930053711,48.40666580200195,48.43333435058594,47.776668548583984,48.01333236694336,19344900,WMT
2020-12-29,44.762542724609375,48.09999847412109,48.61666870117188,47.86333465576172,48.54666519165039,17938200,WMT
2020-12-30,44.72532653808594,48.060001373291016,48.383331298828125,47.97999954223633,48.29333114624024,18751200,WMT
2020-12-31,44.71601104736328,48.04999923706055,48.09000015258789,47.61666870117188,48.06666564941406,17814000,WMT
2021-01-04,45.45430755615234,48.84333419799805,48.96333312988281,48.09333419799805,48.09999847412109,32182200,WMT
2021-01-05,45.21234130859375,48.58333206176758,49.02333450317383,48.163333892822266,48.86666870117188,26498100,WMT
2021-01-06,45.49462890625,48.88666534423828,49.36666870117188,48.33666610717773,48.36333465576172,21918900,WMT
2021-01-07,45.49153518676758,48.883331298828125,49.25333404541016,48.68000030517578,49.206668853759766,20538000,WMT
2021-01-08,45.4853401184082,48.87666702270508,49.0,48.60333251953125,48.959999084472656,24478200,WMT
2021-01-11,45.69007110595703,49.0966682434082,49.33000183105469,48.66666793823242,48.66666793823242,26264400,WMT
2021-01-12,46.211212158203125,49.65666580200195,49.97666549682617,49.43999862670898,49.66666793823242,23373300,WMT
2021-01-13,45.73970413208008,49.150001525878906,49.68999862670898,49.143333435058594,49.58333206176758,16069500,WMT
2021-01-14,45.59080123901367,48.9900016784668,49.33333206176758,48.68000030517578,49.27333450317383,23017200,WMT
2021-01-15,44.86801910400391,48.21333312988281,48.633331298828125,47.88999938964844,48.380001068115234,35920500,WMT
2021-01-19,44.480262756347656,47.79666519165039,48.356666564941406,47.55666732788086,48.21333312988281,24123600,WMT
2021-01-20,45.13789367675781,48.50333404541016,48.5533332824707,47.630001068115234,47.86333465576172,23775600,WMT
2021-01-21,44.93315505981445,48.28333282470703,48.57666778564453,48.06999969482422,48.45333480834961,14325900,WMT
2021-01-22,45.39226531982422,48.776668548583984,49.11333465576172,48.37333297729492,48.53333282470703,19219500,WMT
2021-01-25,45.3519401550293,48.73333358764648,48.75,48.09000015258789,48.45333480834961,19031100,WMT
2021-01-26,45.758296966552734,49.16999816894531,49.27000045776367,48.4900016784668,48.54333114624024,15031500,WMT
2021-01-27,44.61985397338867,47.9466667175293,49.28666687011719,47.84999847412109,48.98666763305664,29910300,WMT
2021-01-28,44.591941833496094,47.91666793823242,48.75333404541016,47.87666702270508,48.1533317565918,22301700,WMT
2021-01-29,43.58067321777344,46.83000183105469,47.91666793823242,46.78333282470703,47.72666549682617,32509200,WMT
2021-02-01,43.20222091674805,46.42333221435547,47.163333892822266,46.39666748046875,46.970001220703125,25945200,WMT
2021-02-02,43.66753768920898,46.92333221435547,47.383331298828125,46.47999954223633,46.58666610717773,27002400,WMT
2021-02-03,43.80092239379883,47.06666564941406,47.34999847412109,46.87666702270508,46.88666534423828,14966700,WMT
2021-02-04,44.21348571777344,47.5099983215332,47.72666549682617,47.08666610717773,47.26333236694336,17346300,WMT
2021-02-05,44.781158447265625,48.119998931884766,48.28333282470703,47.5099983215332,47.81999969482422,20451600,WMT
2021-02-08,44.98899459838867,48.34333419799805,48.526668548583984,48.1533317565918,48.27000045776367,15825300,WMT
2021-02-09,45.23715591430664,48.61000061035156,48.77333450317383,48.19333267211914,48.19333267211914,15906900,WMT
2021-02-10,44.70981979370117,48.04333114624024,48.633331298828125,47.8466682434082,48.61000061035156,18576900,WMT
2021-02-11,44.67569732666016,48.00666809082031,48.31666564941406,47.9033317565918,48.04666519165039,12791400,WMT
2021-02-12,44.81528091430664,48.15666580200195,48.20333480834961,47.88999938964844,48.0533332824707,13423500,WMT
2021-02-16,45.18442535400391,48.5533332824707,48.79666519165039,48.310001373291016,48.64666748046875,27891000,WMT
2021-02-17,45.662139892578125,49.06666564941406,49.16666793823242,48.16666793823242,48.21666717529297,25571100,WMT
2021-02-18,42.70278930664063,45.88666534423828,46.900001525878906,45.83333206176758,46.33333206176758,96927300,WMT
2021-02-19,42.91373062133789,46.11333465576172,46.473331451416016,45.88999938964844,45.93333435058594,36606000,WMT
2021-02-22,42.712100982666016,45.89666748046875,46.11333465576172,45.41666793823242,45.913333892822266,32106600,WMT
2021-02-23,42.02344512939453,45.15666580200195,45.79666519165039,45.02000045776367,45.70333480834961,31300200,WMT
2021-02-24,41.3223762512207,44.4033317565918,45.38666534423828,44.34999847412109,45.290000915527344,46565700,WMT
2021-02-25,40.9315185546875,43.98333358764648,44.66999816894531,43.82666778564453,44.36666870117188,33324600,WMT
2021-02-26,40.30181121826172,43.30666732788086,43.936668395996094,43.28666687011719,43.82666778564453,42470700,WMT
2021-03-01,40.751609802246094,43.790000915527344,44.18999862670898,43.709999084472656,43.86000061035156,34634400,WMT
2021-03-02,40.360748291015625,43.369998931884766,44.25,43.33666610717773,43.83666610717773,29230800,WMT
2021-03-03,39.57903289794922,42.52999877929688,43.310001373291016,42.51666641235352,43.16666793823242,41837400,WMT
2021-03-04,39.56041717529297,42.5099983215332,43.19333267211914,42.09333419799805,42.619998931884766,45348000,WMT
2021-03-05,40.05364608764648,43.040000915527344,43.25,42.25,42.276668548583984,34073700,WMT
2021-03-08,39.66898727416992,42.62666702270508,43.27999877929688,42.60333251953125,43.11000061035156,40988400,WMT
2021-03-09,39.9822883605957,42.96333312988281,43.29333114624024,42.77333450317383,42.93333435058594,31988700,WMT
2021-03-10,41.002872467041016,44.060001373291016,44.34999847412109,42.823333740234375,42.95333480834961,44929200,WMT
2021-03-11,40.98735046386719,44.04333114624024,44.49666595458984,43.84333419799805,44.45333480834961,35489700,WMT
2021-03-12,41.60467147827149,44.706668853759766,44.84000015258789,44.026668548583984,44.17333221435547,28437600,WMT
2021-03-15,41.390621185302734,44.47666549682617,44.91666793823242,44.27333450317383,44.913333892822266,25071900,WMT
2021-03-16,41.37821578979492,44.46333312988281,44.7599983215332,44.27333450317383,44.27333450317383,19881000,WMT
2021-03-17,41.03388214111328,44.09333419799805,44.380001068115234,43.99333190917969,44.16666793823242,24156300,WMT
2021-03-18,40.49811172485352,43.33666610717773,43.98333358764648,43.310001373291016,43.720001220703125,29815500,WMT
2021-03-19,41.03700256347656,43.913333892822266,44.16666793823242,43.29999923706055,43.37666702270508,57703500,WMT
2021-03-22,41.233245849609375,44.12333297729492,44.150001525878906,43.663333892822266,43.66666793823242,24654000,WMT
2021-03-23,41.722312927246094,44.64666748046875,44.76666641235352,43.87666702270508,43.9033317565918,29154900,WMT
2021-03-24,41.463748931884766,44.369998931884766,44.810001373291016,44.34999847412109,44.810001373291016,23547300,WMT
2021-03-25,41.744102478027344,44.66999816894531,44.84333419799805,44.290000915527344,44.41999816894531,28125900,WMT
2021-03-26,42.092994689941406,45.04333114624024,45.06666564941406,44.473331451416016,44.66666793823242,28653600,WMT
2021-03-29,42.57270050048828,45.55666732788086,45.66999816894531,44.86666870117188,45.0,30146400,WMT
2021-03-30,42.28300094604492,45.24666595458984,45.86333465576172,45.15666580200195,45.44333267211914,27230100,WMT
2021-03-31,42.31104278564453,45.276668548583984,45.619998931884766,44.98666763305664,45.18333435058594,24546000,WMT
2021-04-01,42.24563217163086,45.206668853759766,45.630001068115234,45.11000061035156,45.31333160400391,25595100,WMT
2021-04-05,43.43243789672852,46.47666549682617,46.720001220703125,45.400001525878906,45.573333740234375,40043100,WMT
2021-04-06,43.64114761352539,46.70000076293945,46.98333358764648,46.17333221435547,46.369998931884766,31044600,WMT
2021-04-07,43.54769134521485,46.59999847412109,46.91666793823242,46.54999923706055,46.76666641235352,20361600,WMT
2021-04-08,43.51966857910156,46.56999969482422,47.040000915527344,46.5533332824707,46.81666564941406,19095600,WMT
2021-04-09,43.54147338867188,46.59333419799805,46.6966667175293,46.23666763305664,46.54333114624024,20676600,WMT
2021-04-12,43.54769134521485,46.59999847412109,46.79333114624024,46.4466667175293,46.68999862670898,18723000,WMT
2021-04-13,43.41375732421875,46.456668853759766,46.66666793823242,46.290000915527344,46.59999847412109,17397900,WMT
2021-04-14,43.39817810058594,46.43999862670898,46.48666763305664,46.13999938964844,46.37333297729492,21924600,WMT
2021-04-15,43.65983581542969,46.720001220703125,46.823333740234375,46.400001525878906,46.46666717529297,21710400,WMT
2021-04-16,43.80001068115234,46.869998931884766,46.98666763305664,46.56999969482422,46.96333312988281,26488500,WMT
2021-04-19,43.51966857910156,46.56999969482422,46.856666564941406,46.53666687011719,46.76333236694336,19281000,WMT
2021-04-20,43.85608673095703,46.93000030517578,47.25666809082031,46.27333450317383,46.473331451416016,24452100,WMT
2021-04-21,43.98379135131836,47.06666564941406,47.23333358764648,46.84333419799805,46.92333221435547,17335200,WMT
2021-04-22,43.5072021484375,46.55666732788086,47.150001525878906,46.473331451416016,47.026668548583984,19705200,WMT
2021-04-23,43.5788459777832,46.633331298828125,46.77999877929688,46.34333419799805,46.36666870117188,22971000,WMT
2021-04-26,42.95896530151367,45.970001220703125,46.66666793823242,45.880001068115234,46.63666534423828,22846200,WMT
2021-04-27,43.10536193847656,46.12666702270508,46.31666564941406,45.84999847412109,46.0,16151400,WMT
2021-04-28,42.95273208618164,45.96333312988281,46.1966667175293,45.956668853759766,46.11666870117188,14286600,WMT
2021-04-29,43.4947395324707,46.54333114624024,46.66666793823242,45.96666717529297,45.96666717529297,19596000,WMT
2021-04-30,43.58195877075195,46.63666534423828,46.663333892822266,46.369998931884766,46.56999969482422,19680000,WMT
2021-05-03,44.2703857421875,47.37333297729492,47.58000183105469,46.560001373291016,46.560001373291016,27139500,WMT
2021-05-04,43.83427810668945,46.90666580200195,47.34333419799805,46.70000076293945,47.18000030517578,19084200,WMT
2021-05-05,43.79689407348633,46.86666870117188,47.06666564941406,46.75,46.9033317565918,18351000,WMT
2021-05-06,44.109622955322266,47.01666641235352,47.119998931884766,46.48333358764648,46.66666793823242,16302000,WMT
2021-05-07,43.84379959106445,46.73333358764648,47.2400016784668,46.43999862670898,47.209999084472656,23408400,WMT
2021-05-10,44.03768539428711,46.93999862670898,47.36000061035156,46.77000045776367,46.81666564941406,26307600,WMT
2021-05-11,43.64052963256836,46.51666641235352,46.956668853759766,46.106666564941406,46.956668853759766,26464200,WMT
2021-05-12,42.511600494384766,45.31333160400391,46.32666778564453,45.3033332824707,46.290000915527344,25998300,WMT
2021-05-13,43.230865478515625,46.08000183105469,46.32666778564453,45.25333404541016,45.40999984741211,21475200,WMT
2021-05-14,43.63115310668945,46.50666809082031,46.74666595458984,46.143333435058594,46.27000045776367,16091700,WMT
2021-05-17,43.43413162231445,46.29666519165039,46.79999923706055,46.25666809082031,46.66666793823242,19675800,WMT
2021-05-18,44.37855529785156,47.3033332824707,48.19333267211914,47.06999969482422,47.83666610717773,58183800,WMT
2021-05-19,44.38168716430664,47.30666732788086,47.90666580200195,46.83333206176758,46.9033317565918,34874700,WMT
2021-05-20,44.53805160522461,47.473331451416016,47.62333297729492,46.900001525878906,47.16666793823242,30540900,WMT
2021-05-21,44.328521728515625,47.25,47.69333267211914,47.20000076293945,47.50666809082031,22927500,WMT
2021-05-24,44.33163833618164,47.25333404541016,47.473331451416016,47.119998931884766,47.25333404541016,18945900,WMT
2021-05-25,44.51303482055664,47.4466667175293,47.54666519165039,47.02333450317383,47.26666641235352,21505200,WMT
2021-05-26,44.459869384765625,47.38999938964844,47.62666702270508,47.25333404541016,47.46333312988281,19294200,WMT
2021-05-27,44.30976486206055,47.22999954223633,47.893333435058594,47.22999954223633,47.78333282470703,56577000,WMT
2021-05-28,44.41608810424805,47.34333419799805,47.48333358764648,47.21333312988281,47.310001373291016,21186300,WMT
2021-06-01,44.30037307739258,47.220001220703125,47.59999847412109,47.09000015258789,47.4033317565918,20767500,WMT
2021-06-02,44.203426361083984,47.11666870117188,47.23666763305664,46.6966667175293,47.130001068115234,23298000,WMT
2021-06-03,44.28161239624024,47.20000076293945,47.28333282470703,46.91666793823242,47.130001068115234,18374400,WMT
2021-06-04,44.35979843139648,47.28333282470703,47.43000030517578,47.08333206176758,47.1533317565918,13635900,WMT
2021-06-07,44.06270980834961,46.96666717529297,47.323333740234375,46.79666519165039,47.28333282470703,16630800,WMT
2021-06-08,43.72809219360352,46.61000061035156,46.96666717529297,46.60333251953125,46.83666610717773,20120700,WMT
2021-06-09,43.49354934692383,46.36000061035156,46.66999816894531,46.34333419799805,46.4466667175293,17085300,WMT
2021-06-10,43.74373245239258,46.62666702270508,46.72999954223633,46.36000061035156,46.36000061035156,16378500,WMT
2021-06-11,44.01580810546875,46.91666793823242,46.95000076293945,46.619998931884766,46.74333190917969,25232400,WMT
2021-06-14,43.95637893676758,46.85333251953125,46.97666549682617,46.676666259765625,46.97666549682617,15140700,WMT
2021-06-15,43.7812614440918,46.66666793823242,46.970001220703125,46.5533332824707,46.9466667175293,19327200,WMT
2021-06-16,42.88999557495117,45.71666717529297,46.68000030517578,45.65666580200195,46.61666870117188,28794900,WMT
2021-06-17,43.0682487487793,45.90666580200195,46.11666870117188,45.56999969482422,45.66666793823242,19341900,WMT
2021-06-18,42.27080535888672,45.05666732788086,45.46333312988281,44.79999923706055,45.14666748046875,44812800,WMT
2021-06-21,42.65546417236328,45.46666717529297,45.58333206176758,45.11666870117188,45.220001220703125,20775000,WMT
2021-06-22,42.85246658325195,45.676666259765625,45.90666580200195,45.40999984741211,45.40999984741211,19107000,WMT
2021-06-23,42.517852783203125,45.31999969482422,45.663333892822266,45.310001373291016,45.5,19390500,WMT
2021-06-24,42.8149299621582,45.63666534423828,45.74666595458984,45.36666870117188,45.38999938964844,23444100,WMT
2021-06-25,43.3215446472168,46.176666259765625,46.28666687011719,45.63999938964844,45.709999084472656,28640700,WMT
2021-06-28,43.18707275390625,46.03333282470703,46.21333312988281,45.53333282470703,46.01333236694336,15549000,WMT
2021-06-29,42.9369010925293,45.76666641235352,46.15666580200195,45.74333190917969,45.96666717529297,35962500,WMT
2021-06-30,44.10023498535156,47.00666809082031,47.526668548583984,46.22999954223633,46.52000045776367,45511200,WMT
2021-07-01,43.568607330322266,46.43999862670898,47.08333206176758,46.33666610717773,46.8033332824707,26348700,WMT
2021-07-02,43.8156623840332,46.70333480834961,47.026668548583984,46.45000076293945,46.45000076293945,26280600,WMT
2021-07-06,43.76250076293945,46.64666748046875,46.91666793823242,46.50333404541016,46.633331298828125,18279300,WMT
2021-07-07,43.69057083129883,46.56999969482422,47.06333160400391,46.45333480834961,46.58666610717773,25607400,WMT
2021-07-08,43.65304183959961,46.52999877929688,46.883331298828125,46.073333740234375,46.11333465576172,21267000,WMT
2021-07-09,43.87507247924805,46.76666641235352,46.9466667175293,46.643333435058594,46.8033332824707,15185400,WMT
2021-07-12,43.79689407348633,46.68333435058594,46.93000030517578,46.44333267211914,46.89666748046875,19515000,WMT
2021-07-13,43.96263885498047,46.86000061035156,47.060001373291016,46.64666748046875,46.663333892822266,18947700,WMT
2021-07-14,44.26597595214844,47.18333435058594,47.26666641235352,46.61000061035156,46.9033317565918,18812100,WMT
2021-07-15,44.30037307739258,47.220001220703125,47.54666519165039,47.02999877929688,47.33333206176758,17974800,WMT
2021-07-16,44.26910400390625,47.186668395996094,47.37666702270508,46.98333358764648,47.23333358764648,18095400,WMT
2021-07-19,44.16590881347656,47.07666778564453,47.65999984741211,46.59000015258789,47.13666534423828,27383100,WMT
2021-07-20,44.36604309082031,47.290000915527344,47.4900016784668,46.926666259765625,46.9900016784668,19020300,WMT
2021-07-21,44.14715194702149,47.05666732788086,47.51333236694336,46.9033317565918,47.5,18591900,WMT
2021-07-22,44.17841720581055,47.09000015258789,47.37333297729492,46.93333435058594,47.04333114624024,13013400,WMT
2021-07-23,44.54117584228516,47.47666549682617,47.573333740234375,47.00333404541016,47.17333221435547,15947400,WMT
2021-07-26,44.60371780395508,47.54333114624024,47.95333480834961,47.1533317565918,47.45333480834961,18517200,WMT
2021-07-27,44.60684585571289,47.54666519165039,47.66666793823242,47.31999969482422,47.66666793823242,15395700,WMT
2021-07-28,44.42547607421875,47.35333251953125,47.75,47.220001220703125,47.49333190917969,14071500,WMT
2021-07-29,44.48175811767578,47.413333892822266,47.61666870117188,47.34000015258789,47.54666519165039,11063100,WMT
2021-07-30,44.57870101928711,47.51666641235352,47.6533317565918,47.06666564941406,47.06666564941406,16332300,WMT
2021-08-02,44.47550201416016,47.40666580200195,47.62333297729492,47.223331451416016,47.61000061035156,19958400,WMT
2021-08-03,44.97586441040039,47.93999862670898,47.96666717529297,47.45333480834961,47.47999954223633,18915300,WMT
2021-08-04,44.669395446777344,47.61333465576172,47.97999954223633,47.58000183105469,47.79333114624024,15301500,WMT
2021-08-05,45.49810791015625,48.49666595458984,48.51333236694336,47.99666595458984,48.07666778564453,27005400,WMT
2021-08-06,45.416805267333984,48.40999984741211,48.823333740234375,48.31666564941406,48.73666763305664,19263600,WMT
2021-08-09,45.5262565612793,48.526668548583984,48.82666778564453,48.46666717529297,48.63666534423828,15811800,WMT
2021-08-10,46.495697021484375,49.560001373291016,49.650001525878906,48.75,48.9900016784668,38262000,WMT
2021-08-11,46.91162109375,50.00333404541016,50.526668548583984,49.720001220703125,49.83666610717773,41455800,WMT
2021-08-12,46.78606796264648,49.686668395996094,50.06999969482422,49.60333251953125,49.66666793823242,18269100,WMT
2021-08-13,46.933589935302734,49.84333419799805,50.119998931884766,49.720001220703125,49.79333114624024,15981300,WMT
2021-08-16,47.31650924682617,50.25,50.57666778564453,49.68000030517578,49.893333435058594,47791500,WMT
2021-08-17,47.300819396972656,50.23333358764648,50.83333206176758,49.70000076293945,50.133331298828125,50950200,WMT
2021-08-18,46.798622131347656,49.70000076293945,50.856666564941406,49.67333221435547,50.18333435058594,28211700,WMT
2021-08-19,47.11563491821289,50.03666687011719,50.220001220703125,49.33333206176758,49.44333267211914,22630500,WMT
2021-08-20,47.536224365234375,50.48333358764648,50.573333740234375,49.91666793823242,50.15999984741211,19400400,WMT
2021-08-23,47.222354888916016,50.150001525878906,50.5966682434082,50.13666534423828,50.5099983215332,16166100,WMT
2021-08-24,46.735836029052734,49.633331298828125,50.16666793823242,49.56666564941406,50.16666793823242,18828900,WMT
2021-08-25,46.75467300415039,49.6533317565918,49.7599983215332,49.34333419799805,49.470001220703125,21921300,WMT
2021-08-26,46.24934387207031,49.11666870117188,49.42333221435547,48.88999938964844,49.15666580200195,23466900,WMT
2021-08-27,45.98883056640625,48.84000015258789,49.22999954223633,48.72666549682617,49.16999816894531,23088600,WMT
2021-08-30,46.35919570922852,49.23333358764648,49.33333206176758,48.67333221435547,48.80666732788086,16440600,WMT
2021-08-31,46.48475646972656,49.36666870117188,49.47999954223633,49.08000183105469,49.33000183105469,25078500,WMT
2021-09-01,46.384307861328125,49.2599983215332,49.310001373291016,48.856666564941406,49.186668395996094,19056600,WMT
2021-09-02,46.62913513183594,49.52000045776367,49.5966682434082,49.22999954223633,49.37333297729492,20018100,WMT
2021-09-03,46.845703125,49.75,49.883331298828125,49.29999923706055,49.400001525878906,17211900,WMT
2021-09-07,46.22423553466797,49.09000015258789,49.723331451416016,49.02000045776367,49.65666580200195,25345200,WMT
2021-09-08,46.28387069702149,49.1533317565918,49.43999862670898,48.90999984741211,48.98333358764648,19508400,WMT
2021-09-09,45.95744323730469,48.80666732788086,49.20333480834961,48.61333465576172,49.1533317565918,22328700,WMT
2021-09-10,45.79108047485352,48.630001068115234,49.08000183105469,48.47666549682617,49.06666564941406,15775200,WMT
2021-09-13,45.53056716918945,48.35333251953125,49.04999923706055,48.21333312988281,48.84000015258789,19529400,WMT
2021-09-14,45.2920150756836,48.09999847412109,48.62666702270508,47.973331451416016,48.49333190917969,16533900,WMT
2021-09-15,45.37050247192383,48.18333435058594,48.25,47.93000030517578,48.02333450317383,14850000,WMT
2021-09-16,45.52115631103516,48.34333419799805,48.436668395996094,47.89666748046875,48.14666748046875,18428400,WMT
2021-09-17,45.42699432373047,48.24333190917969,48.720001220703125,48.00666809082031,48.04666519165039,73032600,WMT
2021-09-20,44.80238723754883,47.58000183105469,48.39666748046875,47.206668853759766,47.83333206176758,25054500,WMT
2021-09-21,44.8902587890625,47.67333221435547,48.19333267211914,47.55666732788086,47.56666564941406,17437500,WMT
2021-09-22,44.78668594360352,47.56333160400391,47.86666870117188,47.43000030517578,47.823333740234375,15044400,WMT
2021-09-23,44.81180191040039,47.59000015258789,47.87666702270508,47.48333358764648,47.7400016784668,15585300,WMT
2021-09-24,44.937347412109375,47.723331451416016,47.89666748046875,47.49666595458984,47.5,13360500,WMT
2021-09-27,44.64858627319336,47.41666793823242,47.84999847412109,47.27999877929688,47.62333297729492,21250800,WMT
2021-09-28,44.09930419921875,46.83333206176758,47.356666564941406,46.663333892822266,47.29333114624024,20580900,WMT
2021-09-29,44.080474853515625,46.81333160400391,47.276668548583984,46.77333450317383,46.883331298828125,21375600,WMT
2021-09-30,43.74776077270508,46.459999084472656,47.24333190917969,46.41666793823242,46.880001068115234,22457700,WMT
2021-10-01,43.01643371582031,45.68333435058594,46.54333114624024,45.30666732788086,46.41999816894531,30014400,WMT
2021-10-04,42.60211563110352,45.24333190917969,46.07666778564453,44.9033317565918,45.6966667175293,29970300,WMT
2021-10-05,42.8814697265625,45.540000915527344,45.9033317565918,45.29999923706055,45.31666564941406,20597400,WMT
2021-10-06,43.195343017578125,45.87333297729492,45.93000030517578,45.37666702270508,45.413333892822266,19376700,WMT
2021-10-07,43.70382690429688,46.413333892822266,46.900001525878906,46.25333404541016,46.2599983215332,21068100,WMT
2021-10-08,43.83565139770508,46.5533332824707,46.6966667175293,46.33666610717773,46.5533332824707,13847400,WMT
2021-10-11,43.79484939575195,46.5099983215332,46.926666259765625,46.47999954223633,46.50666809082031,13048200,WMT
2021-10-12,43.74776077270508,46.459999084472656,46.8033332824707,46.356666564941406,46.4466667175293,15789300,WMT
2021-10-13,43.430755615234375,46.12333297729492,46.66999816894531,46.04333114624024,46.5,17937900,WMT
2021-10-14,43.90156173706055,46.62333297729492,46.68999862670898,46.16666793823242,46.16666793823242,19783500,WMT
2021-10-15,44.114994049072266,46.84999847412109,47.03333282470703,46.6533317565918,46.87333297729492,20737200,WMT
2021-10-18,44.46968078613281,47.22666549682617,47.33666610717773,46.61000061035156,46.66666793823242,19887000,WMT
2021-10-19,45.414432525634766,48.22999954223633,48.53666687011719,47.88666534423828,48.209999084472656,33444300,WMT
2021-10-20,45.82561492919922,48.66666793823242,48.83000183105469,48.29666519165039,48.29666519165039,17453700,WMT
2021-10-21,46.0798454284668,48.936668395996094,48.973331451416016,48.60333251953125,48.86000061035156,13954500,WMT
2021-10-22,46.5600814819336,49.4466667175293,49.89666748046875,49.03333282470703,49.03333282470703,21195600,WMT
2021-10-25,47.09994125366211,50.02000045776367,50.17333221435547,49.33666610717773,49.59333419799805,19287900,WMT
2021-10-26,46.68876266479492,49.58333206176758,50.18333435058594,49.48666763305664,50.0,17418600,WMT
2021-10-27,46.30583953857422,49.176666259765625,49.67333221435547,49.130001068115234,49.6533317565918,14565600,WMT
2021-10-28,46.5946044921875,49.48333358764648,49.65999984741211,49.23666763305664,49.4466667175293,12598500,WMT
2021-10-29,46.8990592956543,49.80666732788086,50.03333282470703,49.186668395996094,49.3033332824707,22022700,WMT
2021-11-01,47.01520538330078,49.93000030517578,50.25,49.78333282470703,49.99333190917969,12549600,WMT
2021-11-02,46.99322509765625,49.90666580200195,50.060001373291016,49.7599983215332,49.9900016784668,13638900,WMT
2021-11-03,47.13761138916016,50.060001373291016,50.0966682434082,49.676666259765625,49.86666870117188,14209500,WMT
2021-11-04,47.48286437988281,50.426666259765625,50.61666870117188,49.94333267211914,50.060001373291016,15149100,WMT
2021-11-05,47.15330505371094,50.07666778564453,50.66666793823242,49.87333297729492,50.66666793823242,15081900,WMT
2021-11-08,46.85198211669922,49.75666809082031,50.16999816894531,49.57666778564453,50.073333740234375,15373200,WMT
2021-11-09,47.01520538330078,49.93000030517578,49.956668853759766,49.62333297729492,49.84000015258789,15001800,WMT
2021-11-10,46.59146118164063,49.47999954223633,49.87333297729492,49.32666778564453,49.57666778564453,16803600,WMT
2021-11-11,46.61030578613281,49.5,49.663333892822266,49.39666748046875,49.59000015258789,13603200,WMT
2021-11-12,46.37803268432617,49.25333404541016,49.74666595458984,49.18000030517578,49.66666793823242,18313800,WMT
2021-11-15,46.11124038696289,48.970001220703125,49.48333358764648,48.79999923706055,49.383331298828125,28896000,WMT
2021-11-16,44.937347412109375,47.723331451416016,48.893333435058594,47.43333435058594,48.36666870117188,73986600,WMT
2021-11-17,44.55128479003906,47.31333160400391,48.2400016784668,47.27333450317383,47.720001220703125,33116100,WMT
2021-11-18,44.93421173095703,47.720001220703125,47.76333236694336,46.95333480834961,47.380001068115234,24394200,WMT
2021-11-19,44.692527770996094,47.46333312988281,48.0,47.31333160400391,47.87333297729492,28119300,WMT
2021-11-22,45.44267654418945,48.2599983215332,48.45333480834961,47.33333206176758,47.5533332824707,29126400,WMT
2021-11-23,45.76597595214844,48.60333251953125,48.65999984741211,47.75,48.08333206176758,29907900,WMT
2021-11-24,45.9951057434082,48.8466682434082,49.02000045776367,48.54666519165039,48.57666778564453,18089400,WMT
2021-11-26,45.4803466796875,48.29999923706055,49.29333114624024,48.13999938964844,48.81333160400391,21039600,WMT
2021-11-29,44.76784896850586,47.54333114624024,48.41666793823242,47.40999984741211,48.33333206176758,33039600,WMT
2021-11-30,44.140113830566406,46.87666702270508,47.5,46.66999816894531,47.15999984741211,64818900,WMT
2021-12-01,43.04469299316406,45.71333312988281,46.90666580200195,45.68000030517578,46.83666610717773,36621300,WMT
2021-12-02,42.5205192565918,45.15666580200195,46.14666748046875,45.08000183105469,45.87666702270508,39805800,WMT
2021-12-03,43.16082000732422,45.83666610717773,45.959999084472656,45.0966682434082,45.28666687011719,44142600,WMT
2021-12-06,43.62849426269531,46.33333206176758,46.45333480834961,45.70000076293945,45.85333251953125,32589300,WMT
2021-12-07,43.48725128173828,46.18333435058594,46.61000061035156,46.02999877929688,46.53333282470703,37739100,WMT
2021-12-08,43.04782485961914,45.71666717529297,46.16666793823242,45.33666610717773,46.02000045776367,34496400,WMT
2021-12-09,43.646583557128906,46.16666793823242,46.18999862670898,45.23666763305664,45.54333114624024,32351700,WMT
2021-12-10,44.443885803222656,47.0099983215332,47.09999847412109,45.856666564941406,46.11333465576172,38575500,WMT
2021-12-13,45.24433898925781,47.856666564941406,47.91666793823242,46.66999816894531,46.74666595458984,54039300,WMT
2021-12-14,45.67607498168945,48.31333160400391,48.426666259765625,47.383331298828125,47.76666641235352,46721400,WMT
2021-12-15,45.93763732910156,48.59000015258789,48.823333740234375,47.79999923706055,48.4033317565918,33489900,WMT
2021-12-16,45.17184829711914,47.77999877929688,48.84333419799805,47.630001068115234,48.59000015258789,39069600,WMT
2021-12-17,43.725364685058594,46.25,47.98333358764648,46.130001068115234,47.58333206176758,78581100,WMT
2021-12-20,43.867183685302734,46.400001525878906,46.58333206176758,45.86666870117188,46.040000915527344,31017900,WMT
2021-12-21,43.9995346069336,46.540000915527344,46.619998931884766,46.00333404541016,46.29999923706055,24620400,WMT
2021-12-22,44.0562629699707,46.59999847412109,46.663333892822266,46.176666259765625,46.633331298828125,17028000,WMT
2021-12-23,43.95856857299805,46.49666595458984,46.720001220703125,46.28333282470703,46.59999847412109,17592600,WMT
2021-12-27,44.35880661010742,46.91999816894531,46.956668853759766,46.52333450317383,46.53333282470703,16040700,WMT
2021-12-28,44.995384216308594,47.59333419799805,47.65666580200195,46.86666870117188,46.86666870117188,15783000,WMT
2021-12-29,44.97331619262695,47.56999969482422,47.84333419799805,47.43999862670898,47.5533332824707,13045200,WMT
2021-12-30,45.1182746887207,47.723331451416016,47.900001525878906,47.49333190917969,47.75333404541016,14949000,WMT
2021-12-31,45.597293853759766,48.22999954223633,48.3466682434082,47.63999938964844,47.73333358764648,17947800,WMT
2022-01-03,45.58468246459961,48.21666717529297,48.26333236694336,47.66999816894531,48.0,20706600,WMT
2022-01-04,44.74956893920898,47.33333206176758,48.380001068115234,47.25333404541016,48.01333236694336,33930000,WMT
2022-01-05,45.35462951660156,47.973331451416016,48.650001525878906,47.58000183105469,47.61666870117188,35418000,WMT
2022-01-06,45.22858047485352,47.84000015258789,48.21333312988281,47.46666717529297,47.87333297729492,21828900,WMT
2022-01-07,45.66031265258789,48.29666519165039,48.45333480834961,47.6533317565918,47.83333206176758,19723500,WMT
2022-01-10,45.572078704833984,48.20333480834961,48.52999877929688,47.706668853759766,48.47999954223633,22731600,WMT
2022-01-11,45.442867279052734,48.06666564941406,48.206668853759766,47.72666549682617,48.06999969482422,21668700,WMT
2022-01-12,45.203372955322266,47.81333160400391,47.98666763305664,47.66666793823242,47.893333435058594,18946800,WMT
2022-01-13,45.84310150146485,48.4900016784668,48.560001373291016,47.70333480834961,47.810001373291016,24252600,WMT
2022-01-14,45.7138900756836,48.35333251953125,48.87666702270508,48.073333740234375,48.073333740234375,26867400,WMT
2022-01-18,44.9134407043457,47.50666809082031,48.23333358764648,47.37666702270508,48.13666534423828,21123900,WMT
2022-01-19,45.360939025878906,47.97999954223633,48.33000183105469,47.30666732788086,47.51333236694336,22674000,WMT
2022-01-20,44.50376129150391,47.073333740234375,48.1533317565918,47.02333450317383,47.45000076293945,22387200,WMT
2022-01-21,44.17916870117188,46.72999954223633,47.41999816894531,46.686668395996094,47.073333740234375,27508200,WMT
2022-01-24,44.18233108520508,46.73333358764648,46.84333419799805,45.77000045776367,46.356666564941406,28699200,WMT
2022-01-25,43.22114944458008,45.71666717529297,46.790000915527344,45.60333251953125,46.663333892822266,29479500,WMT
2022-01-26,42.77996444702149,45.25,46.26333236694336,45.0533332824707,45.77999877929688,26185500,WMT
2022-01-27,42.80832290649414,45.27999877929688,46.36000061035156,45.12333297729492,45.63999938964844,27759000,WMT
2022-01-28,43.33775329589844,45.84000015258789,45.856666564941406,44.650001525878906,45.33333206176758,25131900,WMT
2022-01-31,44.05941009521485,46.60333251953125,46.68000030517578,45.56666564941406,45.6966667175293,20193600,WMT
2022-02-01,44.40607452392578,46.970001220703125,47.04999923706055,46.33000183105469,46.4033317565918,20323200,WMT
2022-02-02,44.38716125488281,46.95000076293945,47.21333312988281,46.71666717529297,47.0,18149700,WMT
2022-02-03,44.4312858581543,46.99666595458984,47.33000183105469,46.59000015258789,46.75333404541016,20741100,WMT
2022-02-04,43.90815734863281,46.44333267211914,47.0,46.11666870117188,46.96333312988281,22036500,WMT
2022-02-07,43.47641372680664,45.98666763305664,46.68999862670898,45.869998931884766,46.686668395996094,20010300,WMT
2022-02-08,43.4858627319336,45.99666595458984,46.413333892822266,45.83666610717773,46.106666564941406,19458900,WMT
2022-02-09,43.39133071899414,45.89666748046875,46.26333236694336,45.823333740234375,46.16666793823242,21473700,WMT
2022-02-10,42.88396072387695,45.36000061035156,45.66999816894531,45.1533317565918,45.51666641235352,27810600,WMT
2022-02-11,42.64759826660156,45.11000061035156,45.72666549682617,44.723331451416016,45.606666564941406,23733300,WMT
2022-02-14,42.21271514892578,44.650001525878906,45.31999969482422,44.23666763305664,45.11000061035156,29363400,WMT
2022-02-15,42.34506988525391,44.790000915527344,45.223331451416016,44.5966682434082,44.913333892822266,21824400,WMT
2022-02-16,42.080360412597656,44.5099983215332,44.959999084472656,44.23333358764648,44.776668548583984,28490700,WMT
2022-02-17,43.766334533691406,46.29333114624024,46.4900016784668,44.59333419799805,44.66666793823242,53831400,WMT
2022-02-18,43.4858627319336,45.99666595458984,46.52999877929688,45.720001220703125,46.03333282470703,31103400,WMT
2022-02-22,43.00056457519531,45.48333358764648,46.08000183105469,45.31333160400391,45.92333221435547,25380900,WMT
2022-02-23,42.55936813354492,45.01666641235352,45.72999954223633,44.9466667175293,45.619998931884766,21030900,WMT
2022-02-24,42.39548873901367,44.84333419799805,45.00333404541016,44.00333404541016,44.63666534423828,31717500,WMT
2022-02-25,42.978492736816406,45.459999084472656,45.59333419799805,44.6966667175293,44.936668395996094,24997800,WMT
2022-02-28,42.594024658203125,45.0533332824707,45.356666564941406,44.59000015258789,45.0,26286600,WMT
2022-03-01,42.855594635009766,45.33000183105469,45.96333312988281,45.00666809082031,45.290000915527344,24024900,WMT
2022-03-02,42.9091682434082,45.38666534423828,45.61000061035156,45.060001373291016,45.220001220703125,23863800,WMT
2022-03-03,43.895538330078125,46.43000030517578,46.823333740234375,45.51666641235352,45.76333236694336,29885100,WMT
2022-03-04,45.00798797607422,47.606666564941406,47.64666748046875,45.86333465576172,45.936668395996094,35576400,WMT
2022-03-07,44.64556121826172,47.223331451416016,47.87666702270508,46.81666564941406,47.09999847412109,45870000,WMT
2022-03-08,43.72221755981445,46.24666595458984,47.48666763305664,46.19333267211914,47.16666793823242,28305600,WMT
2022-03-09,43.94911956787109,46.48666763305664,46.74666595458984,46.04666519165039,46.66666793823242,22122900,WMT
2022-03-10,44.94810485839844,47.54333114624024,47.66666793823242,46.33666610717773,46.49666595458984,27512700,WMT
2022-03-11,44.77163314819336,47.356666564941406,48.01666641235352,47.29333114624024,47.43333435058594,19162200,WMT
2022-03-14,45.395599365234375,48.01666641235352,48.28333282470703,47.33000183105469,47.34000015258789,22646400,WMT
2022-03-15,45.94079208374024,48.59333419799805,48.71666717529297,47.95000076293945,48.176666259765625,22872600,WMT
2022-03-16,45.80527877807617,48.45000076293945,48.97999954223633,47.900001525878906,48.46333312988281,24615900,WMT
2022-03-17,45.87488555908203,48.33666610717773,48.43333435058594,47.54999923706055,48.150001525878906,19023000,WMT
2022-03-18,46.01091766357422,48.47999954223633,48.52333450317383,48.03666687011719,48.393333435058594,31233300,WMT
2022-03-21,45.62813186645508,48.07666778564453,49.0966682434082,47.87333297729492,48.47666549682617,21350700,WMT
2022-03-22,45.49209213256836,47.93333435058594,48.323333740234375,47.65999984741211,48.20333480834961,20235000,WMT
2022-03-23,44.906829833984375,47.31666564941406,47.90999984741211,47.17333221435547,47.71333312988281,19625400,WMT
2022-03-24,45.18523025512695,47.61000061035156,47.970001220703125,47.29333114624024,47.46333312988281,13440900,WMT
2022-03-25,45.38136672973633,47.81666564941406,47.97666549682617,47.41999816894531,47.81666564941406,14085300,WMT
2022-03-28,46.18807220458984,48.66666793823242,48.686668395996094,47.76666641235352,47.83333206176758,20105700,WMT
2022-03-29,46.577186584472656,49.07666778564453,49.36666870117188,48.75,48.86666870117188,19934400,WMT
2022-03-30,47.41238021850586,49.956668853759766,50.060001373291016,49.01333236694336,49.04333114624024,24991500,WMT
2022-03-31,47.11183547973633,49.63999938964844,50.18000030517578,49.393333435058594,49.5966682434082,27163800,WMT
2022-04-01,47.77302169799805,50.33666610717773,50.42333221435547,49.61333465576172,49.88666534423828,20939700,WMT
2022-04-04,47.78251647949219,50.3466682434082,51.06666564941406,50.026668548583984,50.3033332824707,25332600,WMT
2022-04-05,47.91854476928711,50.4900016784668,51.11000061035156,50.29333114624024,50.29333114624024,18657900,WMT
2022-04-06,49.0321159362793,51.663333892822266,51.80666732788086,50.16666793823242,50.34000015258789,28018500,WMT
2022-04-07,49.52247619628906,52.18000030517578,52.51333236694336,51.47999954223633,51.70000076293945,27088200,WMT
2022-04-08,49.79770278930664,52.470001220703125,52.8033332824707,52.06999969482422,52.3033332824707,23294400,WMT
2022-04-11,48.8106689453125,51.43000030517578,52.74666595458984,51.209999084472656,52.323333740234375,24712800,WMT
2022-04-12,48.47532653808594,51.07666778564453,51.79999923706055,50.84999847412109,51.413333892822266,26761200,WMT
2022-04-13,49.73760223388672,52.40666580200195,52.5966682434082,51.11666870117188,51.150001525878906,29284500,WMT
2022-04-14,49.69330596923828,52.36000061035156,52.76333236694336,52.143333435058594,52.369998931884766,22360500,WMT
2022-04-18,49.31366729736328,51.959999084472656,52.65999984741211,51.73666763305664,52.25,14671800,WMT
2022-04-19,49.87362289428711,52.54999923706055,52.650001525878906,52.01333236694336,52.223331451416016,15855000,WMT
2022-04-20,50.5000228881836,53.209999084472656,53.45000076293945,52.76333236694336,52.78333282470703,19821600,WMT
2022-04-21,50.57594299316406,53.290000915527344,53.59000015258789,53.02333450317383,53.30666732788086,18168300,WMT
2022-04-22,49.62370681762695,52.28666687011719,53.45333480834961,52.220001220703125,53.41666793823242,21046200,WMT
2022-04-25,49.649017333984375,52.31333160400391,52.4900016784668,51.45000076293945,52.12333297729492,18057600,WMT
2022-04-26,49.13019943237305,51.76666641235352,52.709999084472656,51.73333358764648,52.12333297729492,19601100,WMT
2022-04-27,48.79484939575195,51.413333892822266,52.06666564941406,51.34000015258789,51.84333419799805,17496900,WMT
2022-04-28,49.41807556152344,52.06999969482422,52.32666778564453,51.36666870117188,51.74333190917969,14955900,WMT
2022-04-29,48.3994026184082,50.99666595458984,52.073333740234375,50.9033317565918,51.936668395996094,21088800,WMT
2022-05-02,48.07989501953125,50.65999984741211,51.663333892822266,50.106666564941406,51.6533317565918,20016000,WMT
2022-05-03,48.247554779052734,50.83666610717773,51.426666259765625,50.59333419799805,50.810001373291016,17950500,WMT
2022-05-04,48.915069580078125,51.540000915527344,51.606666564941406,50.50333404541016,50.676666259765625,20022600,WMT
2022-05-05,48.49595642089844,50.913333892822266,51.276668548583984,50.46666717529297,51.21333312988281,23234400,WMT
2022-05-06,47.48629379272461,49.85333251953125,51.31666564941406,49.42333221435547,50.56999969482422,34258200,WMT
2022-05-09,48.04192733764648,50.436668395996094,51.03333282470703,49.39666748046875,49.4900016784668,28207200,WMT
2022-05-10,47.36563491821289,49.72666549682617,50.76333236694336,49.52000045776367,50.47666549682617,24861300,WMT
2022-05-11,46.87033081054688,49.206668853759766,50.25,48.970001220703125,49.79999923706055,27878700,WMT
2022-05-12,46.82587432861328,49.15999984741211,50.04999923706055,48.84000015258789,49.28666687011719,25244400,WMT
2022-05-13,47.0068588256836,49.34999847412109,49.459999084472656,48.71333312988281,49.23666763305664,19962300,WMT
2022-05-16,47.05765914916992,49.4033317565918,49.90999984741211,48.81999969482422,49.79333114624024,21449100,WMT
2022-05-17,41.704498291015625,43.78333282470703,45.81333160400391,43.54666519165039,45.47666549682617,132940200,WMT
2022-05-18,38.872337341308594,40.810001373291016,42.75666809082031,40.5099983215332,42.676666259765625,104253000,WMT
2022-05-19,37.80551910400391,39.68999862670898,40.5966682434082,39.53333282470703,40.290000915527344,71008500,WMT
2022-05-20,37.8467903137207,39.73333358764648,40.27999877929688,39.09000015258789,39.880001068115234,49356000,WMT
2022-05-23,38.92631530761719,40.86666870117188,41.25666809082031,39.95333480834961,39.973331451416016,43680900,WMT
2022-05-24,39.41210174560547,41.37666702270508,41.51666641235352,40.36000061035156,40.4033317565918,34584900,WMT
2022-05-25,39.17079162597656,41.12333297729492,41.55666732788086,40.86666870117188,41.33333206176758,27121800,WMT
2022-05-26,40.005836486816406,42.0,42.133331298828125,41.46666717529297,41.76666641235352,28197600,WMT
2022-05-27,40.793243408203125,42.82666778564453,42.87333297729492,41.77000045776367,41.83000183105469,25299900,WMT
2022-05-31,40.84088134765625,42.87666702270508,43.29999923706055,42.473331451416016,42.48666763305664,36912300,WMT
2022-06-01,39.83120346069336,41.81666564941406,42.973331451416016,41.560001373291016,42.83333206176758,28534800,WMT
2022-06-02,40.48527145385742,42.50333404541016,42.5099983215332,41.44333267211914,41.856666564941406,23214300,WMT
2022-06-03,39.7899284362793,41.77333450317383,42.473331451416016,41.6966667175293,42.223331451416016,18302700,WMT
2022-06-06,39.64705276489258,41.62333297729492,42.09999847412109,41.52999877929688,41.93999862670898,19855500,WMT
2022-06-07,39.17079162597656,41.12333297729492,41.163333892822266,40.29333114624024,40.413333892822266,47707800,WMT
2022-06-08,38.8310661315918,40.76666641235352,41.3033332824707,40.650001525878906,40.78333282470703,22522800,WMT
2022-06-09,38.42465591430664,40.34000015258789,41.45000076293945,40.33000183105469,40.66666793823242,19880100,WMT
2022-06-10,38.64055633544922,40.56666564941406,40.913333892822266,39.77999877929688,39.91666793823242,25238100,WMT
2022-06-13,37.91347122192383,39.8033332824707,40.413333892822266,39.6966667175293,39.913333892822266,24897900,WMT
2022-06-14,37.929344177246094,39.81999969482422,40.0,39.38999938964844,39.709999084472656,21544200,WMT
2022-06-15,37.9039421081543,39.79333114624024,40.13666534423828,39.29999923706055,39.9900016784668,25914000,WMT
2022-06-16,38.29765319824219,40.206668853759766,40.58666610717773,39.40999984741211,39.45000076293945,30706800,WMT
2022-06-17,37.55785751342773,39.43000030517578,40.29333114624024,39.323333740234375,40.00666809082031,36838800,WMT
2022-06-21,38.7897834777832,40.723331451416016,40.926666259765625,39.40666580200195,39.43333435058594,23916600,WMT
2022-06-22,38.31986618041992,40.22999954223633,41.08333206176758,40.1966667175293,40.70000076293945,20235000,WMT
2022-06-23,39.25016403198242,41.206668853759766,41.31999969482422,40.400001525878906,40.58333206176758,18040800,WMT
2022-06-24,39.28192901611328,41.2400016784668,41.77000045776367,41.0533332824707,41.36333465576172,31845900,WMT
2022-06-27,39.408912658691406,41.37333297729492,41.58000183105469,40.93000030517578,41.2599983215332,19889100,WMT
2022-06-28,38.85328674316406,40.790000915527344,41.856666564941406,40.76333236694336,41.5533332824707,15399000,WMT
2022-06-29,38.71040344238281,40.63999938964844,41.11666870117188,40.323333740234375,40.96333312988281,19111500,WMT
2022-06-30,38.60246276855469,40.526668548583984,40.686668395996094,39.96333312988281,40.29333114624024,19166100,WMT
2022-07-01,38.93584060668945,40.87666702270508,40.973331451416016,40.38666534423828,40.64666748046875,17460900,WMT
2022-07-05,39.45020294189453,41.41666793823242,41.50333404541016,40.53666687011719,40.73666763305664,18218100,WMT
2022-07-06,39.72960662841797,41.709999084472656,42.09333419799805,41.43333435058594,41.49333190917969,21300000,WMT
2022-07-07,39.7899284362793,41.77333450317383,41.84333419799805,41.37333297729492,41.72999954223633,17487300,WMT
2022-07-08,39.81533050537109,41.79999923706055,42.20333480834961,41.71666717529297,41.93999862670898,14751000,WMT
2022-07-11,39.83120346069336,41.81666564941406,42.11000061035156,41.540000915527344,41.67333221435547,11532900,WMT
2022-07-12,39.71055221557617,41.68999862670898,42.37666702270508,41.573333740234375,41.70333480834961,13732200,WMT
2022-07-13,39.80580520629883,41.790000915527344,42.1533317565918,41.3033332824707,41.47999954223633,12689100,WMT
2022-07-14,40.58369827270508,42.606666564941406,42.77333450317383,41.380001068115234,41.38666534423828,20905500,WMT
2022-07-15,40.98057556152344,43.02333450317383,43.42333221435547,42.68333435058594,42.93333435058594,21184200,WMT
2022-07-18,40.88532638549805,42.92333221435547,43.43333435058594,42.75333404541016,42.883331298828125,14243700,WMT
2022-07-19,41.13616180419922,43.186668395996094,43.31999969482422,42.86666870117188,43.130001068115234,16995300,WMT
2022-07-20,41.47906494140625,43.54666519165039,43.77000045776367,43.16666793823242,43.50333404541016,18564900,WMT
2022-07-21,42.08550643920898,44.18333435058594,44.186668395996094,43.5,43.560001373291016,18764700,WMT
2022-07-22,41.9775505065918,44.06999969482422,44.46333312988281,43.74333190917969,44.18000030517578,13616400,WMT
2022-07-25,41.91722869873047,44.00666809082031,44.23333358764648,43.81999969482422,44.130001068115234,20535300,WMT
2022-07-26,38.72945785522461,40.65999984741211,40.89666748046875,40.02000045776367,40.37666702270508,95391600,WMT
2022-07-27,40.19316101074219,42.1966667175293,42.25666809082031,40.34333419799805,40.413333892822266,42159600,WMT
2022-07-28,41.19649124145508,43.25,43.50333404541016,42.09000015258789,42.09000015258789,33262200,WMT
2022-07-29,41.9267463684082,44.01666641235352,44.08666610717773,42.66999816894531,42.77333450317383,30141900,WMT
2022-08-01,42.082332611083984,44.18000030517578,44.74333190917969,43.66666793823242,43.686668395996094,24996300,WMT
2022-08-02,42.12678527832031,44.22666549682617,44.56999969482422,43.79999923706055,44.383331298828125,19695000,WMT
2022-08-03,41.43461990356445,43.5,44.31333160400391,43.28666687011719,44.0533332824707,32003100,WMT
2022-08-04,39.86930847167969,41.856666564941406,43.59999847412109,41.776668548583984,43.55666732788086,53106000,WMT
2022-08-05,40.18998336791992,42.19333267211914,42.27000045776367,41.706668853759766,41.83666610717773,32007000,WMT
2022-08-08,40.51702499389648,42.53666687011719,42.73666763305664,42.20333480834961,42.21666717529297,18175200,WMT
2022-08-09,40.91707992553711,42.956668853759766,42.9900016784668,42.4033317565918,42.630001068115234,19325100,WMT
2022-08-10,41.002811431884766,43.04666519165039,43.383331298828125,42.79666519165039,43.33333206176758,25251000,WMT
2022-08-11,41.39822769165039,43.27333450317383,43.456668853759766,42.86666870117188,43.23333358764648,23854500,WMT
2022-08-12,42.16355895996094,44.073333740234375,44.27999877929688,43.27333450317383,43.33333206176758,26625000,WMT
2022-08-15,42.28474044799805,44.20000076293945,44.52333450317383,43.78666687011719,43.87666702270508,26516100,WMT
2022-08-16,44.443626403808594,46.456668853759766,46.97666549682617,46.06333160400391,46.29999923706055,91773300,WMT
2022-08-17,44.49145126342773,46.50666809082031,47.573333740234375,46.133331298828125,46.18999862670898,41792100,WMT
2022-08-18,44.347957611083984,46.356666564941406,46.80666732788086,46.16666793823242,46.5099983215332,19197600,WMT
2022-08-19,43.69422912597656,45.67333221435547,46.356666564941406,45.63666534423828,46.30666732788086,22918800,WMT
2022-08-22,42.91294860839844,44.856666564941406,45.573333740234375,44.81333160400391,45.400001525878906,18667200,WMT
2022-08-23,42.7311897277832,44.66666793823242,44.98666763305664,44.4033317565918,44.869998931884766,16955100,WMT
2022-08-24,43.04050827026367,44.9900016784668,45.0966682434082,44.53333282470703,44.78333282470703,15766500,WMT
2022-08-25,43.3275146484375,45.290000915527344,45.33000183105469,45.0099983215332,45.09333419799805,19414500,WMT
2022-08-26,41.96585464477539,43.86666870117188,45.61000061035156,43.83666610717773,45.369998931884766,21331800,WMT
2022-08-29,42.37402725219727,44.29333114624024,44.62333297729492,43.52999877929688,43.61000061035156,17381700,WMT
2022-08-30,42.2464714050293,44.15999984741211,44.54999923706055,43.913333892822266,44.4466667175293,14468100,WMT
2022-08-31,42.268798828125,44.18333435058594,44.5966682434082,43.97666549682617,44.2599983215332,22460700,WMT
2022-09-01,42.88425064086914,44.82666778564453,45.04666519165039,44.133331298828125,44.18000030517578,21741900,WMT
2022-09-02,42.41229248046875,44.33333206176758,45.223331451416016,44.14666748046875,44.95000076293945,17234400,WMT
2022-09-06,42.20182800292969,44.11333465576172,44.540000915527344,43.573333740234375,44.34999847412109,21899700,WMT
2022-09-07,43.28606033325195,45.24666595458984,45.323333740234375,44.24666595458984,44.35333251953125,17058900,WMT
2022-09-08,43.50608825683594,45.47666549682617,45.62333297729492,44.959999084472656,45.133331298828125,16956000,WMT
2022-09-09,43.636837005615234,45.61333465576172,45.83333206176758,45.37666702270508,45.43333435058594,16140600,WMT
2022-09-12,44.02907180786133,46.02333450317383,46.08333206176758,45.65666580200195,45.69333267211914,14284500,WMT
2022-09-13,43.12022018432617,45.073333740234375,45.98333358764648,44.936668395996094,45.619998931884766,17687400,WMT
2022-09-14,43.02456283569336,44.973331451416016,45.5099983215332,44.70000076293945,45.209999084472656,19934700,WMT
2022-09-15,42.56217575073242,44.4900016784668,45.04999923706055,44.323333740234375,45.01666641235352,20189400,WMT
2022-09-16,42.472877502441406,44.39666748046875,44.84999847412109,43.7599983215332,44.0,41874300,WMT
2022-09-19,42.836421966552734,44.776668548583984,44.91999816894531,44.15666580200195,44.27333450317383,16853100,WMT
2022-09-20,42.58768844604492,44.51666641235352,44.62666702270508,44.18000030517578,44.49333190917969,13963500,WMT
2022-09-21,42.97673034667969,44.92333221435547,45.81666564941406,44.87333297729492,45.14666748046875,24903600,WMT
2022-09-22,42.53666305541992,44.46333312988281,44.90666580200195,44.27999877929688,44.856666564941406,16744500,WMT
2022-09-23,41.47476959228516,43.35333251953125,44.393333435058594,42.92333221435547,44.290000915527344,27195300,WMT
2022-09-26,41.87337493896485,43.77000045776367,44.04666519165039,42.75666809082031,42.91666793823242,23011200,WMT
2022-09-27,41.75857162475586,43.650001525878906,44.47666549682617,43.43333435058594,44.07666778564453,17171700,WMT
2022-09-28,42.44736862182617,44.369998931884766,44.54999923706055,43.2400016784668,43.8033332824707,16838400,WMT
2022-09-29,42.173126220703125,44.08333206176758,44.706668853759766,43.87666702270508,44.5,15241500,WMT
2022-09-30,41.35995864868164,43.23333358764648,44.119998931884766,43.23333358764648,44.08000183105469,19602300,WMT
2022-10-03,42.26241683959961,44.176666259765625,44.26333236694336,43.33666610717773,43.413333892822266,17574900,WMT
2022-10-04,42.81090545654297,44.75,45.06666564941406,44.456668853759766,44.619998931884766,16134300,WMT
2022-10-05,42.38678741455078,44.30666732788086,44.87333297729492,44.16999816894531,44.58666610717773,14553900,WMT
2022-10-06,41.991355895996094,43.893333435058594,44.82666778564453,43.86000061035156,44.36000061035156,14200500,WMT
2022-10-07,40.996429443359375,42.85333251953125,43.883331298828125,42.68999862670898,43.77000045776367,17080500,WMT
2022-10-10,41.23878479003906,43.106666564941406,43.310001373291016,42.7599983215332,43.176666259765625,11411700,WMT
2022-10-11,42.30706405639648,44.223331451416016,44.59999847412109,43.1533317565918,43.16999816894531,21276000,WMT
2022-10-12,41.828731536865234,43.723331451416016,44.92333221435547,43.65666580200195,44.33666610717773,16947600,WMT
2022-10-13,42.18269348144531,44.09333419799805,44.31333160400391,42.790000915527344,43.09333419799805,20545500,WMT
2022-10-14,41.59274291992188,43.47666549682617,44.40666580200195,43.34999847412109,44.14666748046875,16641000,WMT
2022-10-17,41.89251708984375,43.790000915527344,44.276668548583984,43.52999877929688,43.6533317565918,17812500,WMT
2022-10-18,42.77583694458008,44.71333312988281,45.03333282470703,44.44333267211914,44.47666549682617,16842300,WMT
2022-10-19,42.65465545654297,44.58666610717773,44.90999984741211,44.323333740234375,44.776668548583984,11339400,WMT
2022-10-20,42.759883880615234,44.6966667175293,45.133331298828125,44.54999923706055,44.65999984741211,12754800,WMT
2022-10-21,43.62408065795898,45.59999847412109,45.8033332824707,44.66666793823242,44.936668395996094,18134700,WMT
2022-10-24,44.45638275146485,46.470001220703125,46.82666778564453,45.709999084472656,45.81666564941406,18806700,WMT
2022-10-25,44.66684722900391,46.68999862670898,46.81333160400391,46.106666564941406,46.36333465576172,15051300,WMT
2022-10-26,45.008056640625,47.04666519165039,47.3466682434082,46.606666564941406,46.78666687011719,20754300,WMT
2022-10-27,44.87731170654297,46.90999984741211,47.36666870117188,46.76333236694336,47.00333404541016,16602900,WMT
2022-10-28,45.44493865966797,47.50333404541016,47.633331298828125,46.68000030517578,46.68333435058594,13648200,WMT
2022-10-31,45.38752746582031,47.44333267211914,47.68999862670898,47.25666809082031,47.4466667175293,22572000,WMT
2022-11-01,45.18343734741211,47.22999954223633,47.84999847412109,47.16666793823242,47.65666580200195,14814300,WMT
2022-11-02,44.88368606567383,46.91666793823242,47.856666564941406,46.900001525878906,47.0533332824707,15522000,WMT
2022-11-03,44.874122619628906,46.90666580200195,47.23666763305664,46.36000061035156,46.50333404541016,10976400,WMT
2022-11-04,44.95384979248047,46.9900016784668,47.4033317565918,46.26333236694336,47.34333419799805,14669400,WMT
2022-11-07,45.42580795288086,47.48333358764648,47.65666580200195,47.08666610717773,47.08666610717773,11364000,WMT
2022-11-08,45.53422927856445,47.5966682434082,48.02333450317383,47.16999816894531,47.526668548583984,15068400,WMT
2022-11-09,44.47550964355469,46.4900016784668,47.720001220703125,46.4033317565918,47.58666610717773,15932100,WMT
2022-11-10,45.3971061706543,47.45333480834961,47.56333160400391,46.83333206176758,47.50333404541016,20310600,WMT
2022-11-11,45.46725845336914,47.526668548583984,47.706668853759766,46.663333892822266,47.55666732788086,19270800,WMT
2022-11-14,44.131103515625,46.130001068115234,47.77333450317383,46.09000015258789,47.21333312988281,37525800,WMT
2022-11-15,47.01706314086914,49.14666748046875,50.09000015258789,48.18333435058594,48.53666687011719,76548600,WMT
2022-11-16,47.3550910949707,49.5,50.06666564941406,49.040000915527344,49.29333114624024,32593200,WMT
2022-11-17,47.19563674926758,49.33333206176758,49.57666778564453,48.9033317565918,49.00333404541016,24791400,WMT
2022-11-18,47.90676498413086,50.07666778564453,50.08000183105469,49.59000015258789,49.88999938964844,18987000,WMT
2022-11-21,48.200138092041016,50.383331298828125,50.71333312988281,50.06333160400391,50.20333480834961,21157200,WMT
2022-11-22,48.37234115600586,50.56333160400391,50.81666564941406,50.37333297729492,50.66666793823242,16898400,WMT
2022-11-23,48.605125427246094,50.80666732788086,51.12333297729492,50.62666702270508,50.69333267211914,16920600,WMT
2022-11-25,48.81241226196289,51.02333450317383,51.02999877929688,50.619998931884766,50.706668853759766,8777400,WMT
2022-11-28,48.95272064208984,51.16999816894531,51.54666519165039,50.90666580200195,50.90666580200195,17674800,WMT
2022-11-29,48.780517578125,50.9900016784668,51.23666763305664,50.84999847412109,51.0099983215332,13841700,WMT
2022-11-30,48.605125427246094,50.80666732788086,50.92333221435547,50.400001525878906,50.869998931884766,31338000,WMT
2022-12-01,48.90807723999024,51.12333297729492,51.20333480834961,50.24333190917969,50.68333435058594,22732200,WMT
2022-12-02,48.86024475097656,51.073333740234375,51.08000183105469,50.49333190917969,50.49333190917969,20733000,WMT
2022-12-05,48.35958480834961,50.54999923706055,51.0,50.16999816894531,50.91666793823242,23608200,WMT
2022-12-06,47.79833984375,49.96333312988281,50.63666534423828,49.73666763305664,50.400001525878906,20625600,WMT
2022-12-07,47.54960632324219,49.70333480834961,50.4033317565918,49.606666564941406,50.16666793823242,17550300,WMT
2022-12-08,47.62322235107422,49.59333419799805,49.7599983215332,49.380001068115234,49.720001220703125,13512600,WMT
2022-12-09,46.51251602172852,48.436668395996094,49.2400016784668,48.40666580200195,49.15666580200195,27929400,WMT
2022-12-12,47.37995529174805,49.34000015258789,49.36666870117188,48.52000045776367,48.633331298828125,19432200,WMT
2022-12-13,47.21030426025391,49.163333892822266,50.06666564941406,48.913333892822266,50.0,23408100,WMT
2022-12-14,46.94783401489258,48.88999938964844,49.5099983215332,48.6533317565918,49.02999877929688,20334600,WMT
2022-12-15,46.528507232666016,48.45333480834961,48.80666732788086,47.87666702270508,48.526668548583984,17514000,WMT
2022-12-16,45.69307327270508,47.58333206176758,48.2400016784668,47.52333450317383,48.15999984741211,40343100,WMT
2022-12-19,45.709075927734375,47.59999847412109,47.85333251953125,47.24333190917969,47.66999816894531,15067500,WMT
2022-12-20,46.10919189453125,48.01666641235352,48.21333312988281,47.41666793823242,47.63999938964844,17009400,WMT
2022-12-21,46.47089767456055,48.393333435058594,48.64666748046875,48.08666610717773,48.106666564941406,13726500,WMT
2022-12-22,45.92673873901367,47.82666778564453,48.32666778564453,47.310001373291016,48.25666809082031,13082400,WMT
2022-12-23,46.01956558227539,47.92333221435547,47.93333435058594,47.426666259765625,47.68333435058594,9547500,WMT
2022-12-27,46.032371520996094,47.936668395996094,48.150001525878906,47.72999954223633,48.01333236694336,10044600,WMT
2022-12-28,45.22573852539063,47.0966682434082,47.88999938964844,46.970001220703125,47.823333740234375,15246300,WMT
2022-12-29,45.50102615356445,47.383331298828125,47.67333221435547,47.25,47.380001068115234,9171900,WMT
2022-12-30,45.38578796386719,47.26333236694336,47.33000183105469,46.936668395996094,47.186668395996094,11505900,WMT
2023-01-03,45.96515274047852,47.86666870117188,47.9033317565918,47.36333465576172,47.51666641235352,17249700,WMT
2023-01-04,46.01637268066406,47.91999816894531,48.01666641235352,47.356666564941406,47.80666732788086,13338300,WMT
2023-01-05,45.859519958496094,47.75666809082031,48.04333114624024,47.54999923706055,47.81999969482422,13274400,WMT
2023-01-06,46.98303985595703,48.926666259765625,49.18333435058594,48.08000183105469,48.20000076293945,21231900,WMT
2023-01-09,46.397274017333984,48.31666564941406,49.28666687011719,48.26666641235352,48.77333450317383,17756700,WMT
2023-01-10,46.368465423583984,48.28666687011719,48.48333358764648,47.90999984741211,48.31333160400391,11970600,WMT
2023-01-11,46.77497863769531,48.709999084472656,48.72666549682617,48.24333190917969,48.58000183105469,14834700,WMT
2023-01-12,46.35246658325195,48.27000045776367,48.80666732788086,48.130001068115234,48.8033332824707,12472800,WMT
2023-01-13,46.50609588623047,48.43000030517578,48.606666564941406,47.95333480834961,48.5099983215332,13699800,WMT
2023-01-17,46.224422454833984,48.13666534423828,48.56999969482422,48.06666564941406,48.43000030517578,15122400,WMT
2023-01-18,45.08170318603516,46.9466667175293,48.08333206176758,46.82666778564453,48.06666564941406,22674300,WMT
2023-01-19,44.43831253051758,46.276668548583984,47.176666259765625,46.26333236694336,47.130001068115234,17342100,WMT
2023-01-20,44.98567199707031,46.8466682434082,46.926666259765625,46.05666732788086,46.46666717529297,29543100,WMT
2023-01-23,45.65786361694336,47.54666519165039,47.66999816894531,46.73333358764648,46.81999969482422,13149900,WMT
2023-01-24,45.77948760986328,47.67333221435547,48.84999847412109,47.0,48.84999847412109,13669200,WMT
2023-01-25,45.56183242797852,47.4466667175293,47.61333465576172,46.79666519165039,47.413333892822266,12491700,WMT
2023-01-26,45.52022552490234,47.4033317565918,47.91666793823242,47.25333404541016,47.676666259765625,15819000,WMT
2023-01-27,45.86913299560547,47.76666641235352,48.15666580200195,47.25,47.53333282470703,18412800,WMT
2023-01-30,45.50102615356445,47.383331298828125,47.48333358764648,47.09000015258789,47.37333297729492,15897600,WMT
2023-01-31,46.05157470703125,47.956668853759766,47.959999084472656,47.220001220703125,47.43999862670898,14103600,WMT
2023-02-01,46.307647705078125,48.223331451416016,48.53666687011719,47.56666564941406,47.88666534423828,12849300,WMT
2023-02-02,45.9715576171875,47.87333297729492,48.28666687011719,47.64666748046875,48.13666534423828,17806800,WMT
2023-02-03,45.36017608642578,47.23666763305664,47.98666763305664,46.95333480834961,47.78666687011719,17155500,WMT
2023-02-06,45.03049087524414,46.893333435058594,47.36666870117188,46.676666259765625,47.27333450317383,17454000,WMT
2023-02-07,45.12650680541992,46.99333190917969,47.09999847412109,46.22999954223633,46.59000015258789,16341300,WMT
2023-02-08,44.88325119018555,46.7400016784668,47.03333282470703,46.663333892822266,46.776668548583984,11691300,WMT
2023-02-09,45.29936599731445,47.17333221435547,47.31333160400391,46.856666564941406,46.956668853759766,13064400,WMT
2023-02-10,46.00355911254883,47.90666580200195,47.97999954223633,47.38999938964844,47.6966667175293,15002700,WMT
2023-02-13,46.70455932617188,48.63666534423828,48.706668853759766,48.16999816894531,48.23666763305664,16015800,WMT
2023-02-14,46.570125579833984,48.49666595458984,49.04333114624024,48.186668395996094,48.57666778564453,13831200,WMT
2023-02-15,46.91582489013672,48.856666564941406,48.86666870117188,48.186668395996094,48.31999969482422,14674200,WMT
2023-02-16,46.17960739135742,48.09000015258789,48.663333892822266,48.060001373291016,48.49333190917969,16312200,WMT
2023-02-17,46.874210357666016,48.81333160400391,48.89666748046875,48.18999862670898,48.369998931884766,24770700,WMT
2023-02-21,47.15909576416016,49.11000061035156,49.4466667175293,47.383331298828125,47.62666702270508,54393900,WMT
2023-02-22,46.170013427734375,48.08000183105469,49.18999862670898,47.58666610717773,48.92333221435547,29844000,WMT
2023-02-23,45.481815338134766,47.36333465576172,48.12333297729492,46.9033317565918,48.12333297729492,22021200,WMT
2023-02-24,45.60345077514648,47.4900016784668,47.58000183105469,46.5099983215332,46.9466667175293,20623500,WMT
2023-02-27,45.27375793457031,47.14666748046875,47.6966667175293,46.88666534423828,47.56999969482422,16647300,WMT
2023-02-28,45.4946174621582,47.37666702270508,47.54999923706055,46.98333358764648,47.0,18054000,WMT
2023-03-01,44.860836029052734,46.71666717529297,47.09333419799805,46.456668853759766,47.02000045776367,14180100,WMT
2023-03-02,44.97286224365234,46.83333206176758,46.913333892822266,46.5,46.61333465576172,14785500,WMT
2023-03-03,45.02727890014648,46.88999938964844,47.06333160400391,46.59000015258789,47.01333236694336,16888800,WMT
2023-03-06,45.0208854675293,46.883331298828125,46.99333190917969,46.67333221435547,46.83333206176758,16720800,WMT
2023-03-07,44.57275390625,46.41666793823242,47.22666549682617,46.26333236694336,47.060001373291016,17387400,WMT
2023-03-08,44.20465087890625,46.03333282470703,46.30666732788086,45.7599983215332,46.186668395996094,19090800,WMT
2023-03-09,43.90696334838867,45.723331451416016,46.32666778564453,45.63999938964844,46.276668548583984,15415800,WMT
2023-03-10,43.84294509887695,45.65666580200195,46.09333419799805,45.36333465576172,45.67333221435547,20065200,WMT
2023-03-13,43.97098159790039,45.790000915527344,46.16666793823242,45.526668548583984,45.560001373291016,28142100,WMT
2023-03-14,44.20465087890625,46.03333282470703,46.09000015258789,45.66666793823242,45.89666748046875,25542600,WMT
2023-03-15,44.69758987426758,46.54666519165039,46.60333251953125,45.56999969482422,45.630001068115234,33133500,WMT
2023-03-16,44.44367980957031,46.09333419799805,46.54999923706055,45.959999084472656,46.47666549682617,28905600,WMT
2023-03-17,44.80365753173828,46.46666717529297,46.49666595458984,45.86333465576172,46.06333160400391,43081200,WMT
2023-03-20,45.28575897216797,46.96666717529297,47.30666732788086,46.60333251953125,46.70000076293945,33928500,WMT
2023-03-21,45.13148498535156,46.80666732788086,47.130001068115234,46.5099983215332,47.130001068115234,19013400,WMT
2023-03-22,44.84222030639648,46.50666809082031,47.073333740234375,46.48666763305664,46.880001068115234,18548400,WMT
2023-03-23,45.20540618896485,46.883331298828125,47.20333480834961,46.49666595458984,46.73333358764648,22044300,WMT
2023-03-24,45.57501983642578,47.26666641235352,47.4900016784668,46.86666870117188,47.00333404541016,22752300,WMT
2023-03-27,46.33675384521485,48.05666732788086,48.32666778564453,47.59333419799805,47.5966682434082,26775600,WMT
2023-03-28,46.15676498413086,47.869998931884766,48.13666534423828,47.68333435058594,47.883331298828125,21282900,WMT
2023-03-29,46.35603332519531,48.07666778564453,48.31999969482422,47.81666564941406,48.12333297729492,24216900,WMT
2023-03-30,46.81885528564453,48.55666732788086,48.86666870117188,48.34000015258789,48.5,21879000,WMT
2023-03-31,47.39095687866211,49.150001525878906,49.47999954223633,48.823333740234375,48.86000061035156,20868000,WMT
2023-04-03,47.78948593139648,49.56333160400391,49.650001525878906,49.16666793823242,49.24333190917969,19766700,WMT
2023-04-04,47.32024765014648,49.07666778564453,49.5966682434082,49.00666809082031,49.5099983215332,18113700,WMT
2023-04-05,48.10446166992188,49.88999938964844,49.959999084472656,49.04666519165039,49.05666732788086,26540700,WMT
2023-04-06,48.4676513671875,50.26666641235352,50.3466682434082,49.50666809082031,49.59999847412109,17891700,WMT
2023-04-10,48.37443923950195,50.16999816894531,50.37333297729492,49.92333221435547,50.119998931884766,14519100,WMT
2023-04-11,48.233028411865234,50.02333450317383,50.33333206176758,49.87333297729492,50.33333206176758,18370500,WMT
2023-04-12,47.9984016418457,49.77999877929688,50.323333740234375,49.723331451416016,49.93000030517578,11209800,WMT
2023-04-13,48.046607971191406,49.83000183105469,50.0,49.400001525878906,49.883331298828125,13272600,WMT
2023-04-14,47.72199630737305,49.49333190917969,49.96333312988281,49.383331298828125,49.676666259765625,10464900,WMT
2023-04-17,48.056251525878906,49.84000015258789,49.88999938964844,49.5,49.54666519165039,16166700,WMT
2023-04-18,48.16232681274414,49.95000076293945,50.11333465576172,49.81333160400391,49.926666259765625,13482300,WMT
2023-04-19,48.21373748779297,50.00333404541016,50.470001220703125,49.92333221435547,50.27999877929688,12433500,WMT
2023-04-20,48.52229309082031,50.323333740234375,50.46333312988281,49.86666870117188,50.06999969482422,13641600,WMT
2023-04-21,48.76655197143555,50.57666778564453,50.76666641235352,50.393333435058594,50.6533317565918,25335000,WMT
2023-04-24,49.09760284423828,50.91999816894531,50.98333358764648,50.56999969482422,50.56999969482422,13579500,WMT
2023-04-25,48.71513366699219,50.52333450317383,51.25,50.44333267211914,51.0966682434082,17246700,WMT
2023-04-26,48.50300598144531,50.3033332824707,50.470001220703125,50.073333740234375,50.32666778564453,12910200,WMT
2023-04-27,48.65406799316406,50.459999084472656,50.64666748046875,50.2599983215332,50.2599983215332,12861000,WMT
2023-04-28,48.52229309082031,50.323333740234375,50.723331451416016,50.060001373291016,50.43000030517578,14088600,WMT
2023-05-01,48.7215576171875,50.52999877929688,50.8466682434082,50.310001373291016,50.3466682434082,11409600,WMT
2023-05-02,48.589786529541016,50.393333435058594,50.49666595458984,49.81999969482422,50.4900016784668,11329500,WMT
2023-05-03,48.40980529785156,50.206668853759766,50.70000076293945,50.09000015258789,50.52000045776367,12334500,WMT
2023-05-04,48.54530334472656,50.15666580200195,50.33000183105469,49.83000183105469,50.18333435058594,14011200,WMT
2023-05-05,48.96471405029297,50.59000015258789,50.66999816894531,49.94333267211914,50.09999847412109,14556000,WMT
2023-05-08,49.27120971679688,50.90666580200195,50.98333358764648,50.35333251953125,50.42333221435547,14926200,WMT
2023-05-09,49.35508346557617,50.99333190917969,51.060001373291016,50.77999877929688,50.90666580200195,15209700,WMT
2023-05-10,49.21636199951172,50.84999847412109,51.45000076293945,50.40999984741211,51.22999954223633,15827700,WMT
2023-05-11,49.4002571105957,51.040000915527344,51.09000015258789,50.66666793823242,50.84999847412109,11926800,WMT
2023-05-12,49.384124755859375,51.02333450317383,51.356666564941406,50.9033317565918,51.20000076293945,16119300,WMT
2023-05-15,49.00020217895508,50.62666702270508,51.28333282470703,50.459999084472656,51.16666793823242,16113900,WMT
2023-05-16,48.32269287109375,49.926666259765625,50.5099983215332,49.856666564941406,50.28333282470703,15512100,WMT
2023-05-17,48.242034912109375,49.84333419799805,50.383331298828125,49.56999969482422,50.380001068115234,26985900,WMT
2023-05-18,48.86792755126953,50.4900016784668,51.43000030517578,49.98333358764648,50.59999847412109,46768500,WMT
2023-05-19,48.3646354675293,49.970001220703125,50.48666763305664,49.70333480834961,50.46666717529297,27594000,WMT
2023-05-22,47.93876266479492,49.52999877929688,50.026668548583984,49.43000030517578,49.900001525878906,16117800,WMT
2023-05-23,47.84843063354492,49.436668395996094,49.619998931884766,49.026668548583984,49.33666610717773,16302300,WMT
2023-05-24,47.62905502319336,49.209999084472656,49.51333236694336,48.76666641235352,49.50333404541016,20515200,WMT
2023-05-25,47.15479278564453,48.720001220703125,49.14666748046875,48.36333465576172,48.959999084472656,21299100,WMT
2023-05-26,47.23867416381836,48.80666732788086,48.93999862670898,48.4900016784668,48.56666564941406,15720900,WMT
2023-05-30,47.12252807617188,48.686668395996094,49.0966682434082,48.53333282470703,48.76666641235352,15742500,WMT
2023-05-31,47.38385772705078,48.956668853759766,49.10333251953125,48.33666610717773,48.473331451416016,30130800,WMT
2023-06-01,47.55807113647461,49.13666534423828,49.29999923706055,48.64666748046875,48.73666763305664,20239200,WMT
2023-06-02,48.01296615600586,49.606666564941406,49.66999816894531,49.03333282470703,49.073333740234375,19178100,WMT
2023-06-05,48.32914733886719,49.93333435058594,50.41666793823242,49.790000915527344,49.790000915527344,15553200,WMT
2023-06-06,48.32269287109375,49.926666259765625,50.06333160400391,49.50333404541016,49.900001525878906,15015600,WMT
2023-06-07,48.3936653137207,50.0,50.119998931884766,49.68000030517578,49.75,24256500,WMT
2023-06-08,49.0937614440918,50.723331451416016,50.810001373291016,49.93000030517578,50.130001068115234,18873000,WMT
2023-06-09,49.39057922363281,51.02999877929688,51.2400016784668,50.53333282470703,50.720001220703125,15603900,WMT
2023-06-12,49.7164306640625,51.36666870117188,51.43333435058594,51.05666732788086,51.143333435058594,14713500,WMT
2023-06-13,50.10358428955078,51.76666641235352,51.83666610717773,51.356666564941406,51.50666809082031,15738900,WMT
2023-06-14,50.61009979248047,52.290000915527344,52.44333267211914,51.869998931884766,51.970001220703125,21103200,WMT
2023-06-15,50.8875617980957,52.57666778564453,52.74333190917969,52.32666778564453,52.33333206176758,18160500,WMT
2023-06-16,50.17778015136719,51.84333419799805,52.71666717529297,51.7599983215332,52.69333267211914,34675800,WMT
2023-06-20,49.73578643798828,51.38666534423828,51.81666564941406,51.29333114624024,51.56666564941406,19994400,WMT
2023-06-21,49.83257675170898,51.48666763305664,51.77999877929688,51.119998931884766,51.4033317565918,19251000,WMT
2023-06-22,50.248756408691406,51.91666793823242,52.026668548583984,51.49333190917969,51.65999984741211,13307400,WMT
2023-06-23,50.15520095825195,51.81999969482422,52.0966682434082,51.67333221435547,51.959999084472656,18975000,WMT
2023-06-26,50.02291870117188,51.68333435058594,51.926666259765625,51.43999862670898,51.883331298828125,14106300,WMT
2023-06-27,49.842247009277344,51.49666595458984,51.95000076293945,51.35333251953125,51.383331298828125,12093600,WMT
2023-06-28,50.113258361816406,51.776668548583984,51.893333435058594,51.54666519165039,51.57666778564453,18889800,WMT
2023-06-29,49.77449798583984,51.426666259765625,51.58333206176758,51.04666519165039,51.50333404541016,21530400,WMT
2023-06-30,50.710105895996094,52.393333435058594,52.5099983215332,51.59333419799805,51.65666580200195,19073100,WMT
2023-07-03,51.0391960144043,52.73333358764648,52.81333160400391,52.11000061035156,52.27000045776367,8647500,WMT
2023-07-05,51.01015853881836,52.70333480834961,53.040000915527344,52.4466667175293,52.720001220703125,17585400,WMT
2023-07-06,50.68752670288086,52.369998931884766,52.72666549682617,52.290000915527344,52.643333435058594,14427000,WMT
2023-07-07,49.51963806152344,51.163333892822266,52.0966682434082,51.150001525878906,51.936668395996094,19774800,WMT
2023-07-10,49.96808242797852,51.62666702270508,51.83333206176758,51.43999862670898,51.52000045776367,12967800,WMT
2023-07-11,49.89387130737305,51.54999923706055,51.83666610717773,51.28666687011719,51.59000015258789,11460900,WMT
2023-07-12,50.01969528198242,51.68000030517578,51.96333312988281,51.606666564941406,51.77000045776367,16509900,WMT
2023-07-13,49.72610855102539,51.37666702270508,51.86666870117188,51.22999954223633,51.810001373291016,11859600,WMT
2023-07-14,49.897098541259766,51.5533332824707,51.55666732788086,51.19333267211914,51.37333297729492,10427400,WMT
2023-07-17,49.95839691162109,51.61666870117188,51.65999984741211,51.27333450317383,51.46666717529297,10135200,WMT
2023-07-18,49.86806106567383,51.52333450317383,51.88666534423828,51.28666687011719,51.55666732788086,13437300,WMT
2023-07-19,49.88419342041016,51.540000915527344,51.73333358764648,51.25,51.59999847412109,12372900,WMT
2023-07-20,50.80690002441406,52.49333190917969,52.51666641235352,51.633331298828125,51.643333435058594,14987700,WMT
2023-07-21,51.09403610229492,52.790000915527344,52.926666259765625,52.47999954223633,52.633331298828125,16960500,WMT
2023-07-24,51.39406967163086,53.09999847412109,53.15999984741211,52.52000045776367,52.81666564941406,12529800,WMT
2023-07-25,51.35213851928711,53.05666732788086,53.50333404541016,52.7599983215332,53.48666763305664,15553800,WMT
2023-07-26,51.53602981567383,53.24666595458984,53.56333160400391,52.97999954223633,53.08000183105469,15094200,WMT
2023-07-27,51.34891128540039,53.0533332824707,53.54666519165039,53.04333114624024,53.36000061035156,13400400,WMT
2023-07-28,51.59087371826172,53.3033332824707,53.64666748046875,53.0966682434082,53.0966682434082,11020200,WMT
2023-07-31,51.57474136352539,53.28666687011719,53.54666519165039,52.970001220703125,53.31999969482422,13033200,WMT
2023-08-01,51.33277893066406,53.03666687011719,53.48333358764648,52.98666763305664,53.31666564941406,11782500,WMT
2023-08-02,51.36825942993164,53.073333740234375,53.47666549682617,52.84333419799805,52.84333419799805,12660000,WMT
2023-08-03,51.38116836547852,53.08666610717773,53.16666793823242,52.83666610717773,53.00666809082031,13202700,WMT
2023-08-04,51.08435821533203,52.77999877929688,53.41666793823242,52.6533317565918,53.25333404541016,14262000,WMT
2023-08-07,51.77799224853516,53.49666595458984,53.73666763305664,53.03666687011719,53.16666793823242,14268900,WMT
2023-08-08,51.82961654663086,53.54999923706055,53.87333297729492,53.16999816894531,53.663333892822266,11017500,WMT
2023-08-09,51.91349411010742,53.63666534423828,54.03333282470703,53.56999969482422,53.63666534423828,13209600,WMT
2023-08-10,51.88759994506836,53.41999816894531,53.91666793823242,53.34333419799805,53.5966682434082,15169500,WMT
2023-08-11,52.19194793701172,53.73333358764648,53.94333267211914,53.36666870117188,53.51666641235352,14195100,WMT
2023-08-14,51.80341720581055,53.33333206176758,54.2599983215332,53.060001373291016,54.0,20813700,WMT
2023-08-15,51.53792190551758,53.060001373291016,53.5966682434082,52.973331451416016,53.18000030517578,14559300,WMT
2023-08-16,51.56382751464844,53.08666610717773,53.65666580200195,52.790000915527344,53.29333114624024,26980800,WMT
2023-08-17,50.407958984375,51.89666748046875,53.71333312988281,51.67333221435547,53.633331298828125,53614200,WMT
2023-08-18,51.13320541381836,52.643333435058594,53.223331451416016,51.77000045776367,51.77000045776367,27954900,WMT
2023-08-21,50.99723052978516,52.50333404541016,52.9466667175293,52.3466682434082,52.54333114624024,15679200,WMT
2023-08-22,50.83534622192383,52.33666610717773,52.436668395996094,52.08000183105469,52.323333740234375,16670700,WMT
2023-08-23,51.18825149536133,52.70000076293945,52.79999923706055,52.16999816894531,52.20333480834961,14210400,WMT
2023-08-24,50.7964973449707,52.29666519165039,53.07666778564453,52.27333450317383,52.709999084472656,14033100,WMT
2023-08-25,51.09759521484375,52.606666564941406,52.68000030517578,52.18000030517578,52.393333435058594,12267000,WMT
2023-08-28,51.38898849487305,52.90666580200195,52.94333267211914,52.619998931884766,52.619998931884766,11871000,WMT
2023-08-29,51.81960678100586,53.34999847412109,53.40999984741211,52.95333480834961,53.0,12702300,WMT
2023-08-30,52.19194793701172,53.73333358764648,53.76333236694336,53.30666732788086,53.46666717529297,10967700,WMT
2023-08-31,52.648468017578125,54.20333480834961,54.33000183105469,53.6533317565918,53.706668853759766,19582800,WMT
2023-09-01,52.31174087524414,53.856666564941406,54.31999969482422,53.383331298828125,54.290000915527344,12553500,WMT
2023-09-05,51.89083480834961,53.42333221435547,54.26666641235352,53.393333435058594,53.95000076293945,15209400,WMT
2023-09-06,52.27936172485352,53.823333740234375,54.05666732788086,53.3033332824707,53.46666717529297,14594700,WMT
2023-09-07,52.926902770996094,54.4900016784668,54.49333190917969,53.83000183105469,54.0,19120800,WMT
2023-09-08,53.0240364074707,54.59000015258789,54.619998931884766,54.356666564941406,54.49333190917969,12667200,WMT
2023-09-11,53.20858383178711,54.77999877929688,54.82666778564453,54.5533332824707,54.66666793823242,11912100,WMT
2023-09-12,53.26686096191406,54.84000015258789,54.97666549682617,54.68000030517578,54.83333206176758,11757300,WMT
2023-09-13,53.27981948852539,54.85333251953125,55.28333282470703,54.790000915527344,54.97666549682617,14364300,WMT
2023-09-14,53.50321960449219,55.08333206176758,55.24666595458984,54.8033332824707,55.0,14923800,WMT
2023-09-15,53.30571746826172,54.880001068115234,55.220001220703125,54.59000015258789,55.06999969482422,63925200,WMT
2023-09-18,52.91071701049805,54.473331451416016,55.06666564941406,54.41666793823242,54.893333435058594,12997800,WMT
2023-09-19,52.89776611328125,54.459999084472656,54.59333419799805,54.11666870117188,54.459999084472656,14019600,WMT
2023-09-20,53.069366455078125,54.63666534423828,54.9033317565918,54.31999969482422,54.53333282470703,10120800,WMT
2023-09-21,52.42505645751953,53.973331451416016,54.83333206176758,53.93000030517578,54.75333404541016,18782400,WMT
2023-09-22,52.56428146362305,54.11666870117188,54.40999984741211,53.973331451416016,54.07666778564453,13215000,WMT
2023-09-25,52.797401428222656,54.356666564941406,54.369998931884766,53.956668853759766,54.12333297729492,10459500,WMT
2023-09-26,52.61284637451172,54.16666793823242,54.51333236694336,54.11666870117188,54.31333160400391,14435700,WMT
2023-09-27,52.36030960083008,53.90666580200195,54.07666778564453,53.43000030517578,54.0,15711000,WMT
2023-09-28,52.62580108642578,54.18000030517578,54.276668548583984,53.86333465576172,54.0,11617200,WMT
2023-09-29,51.78076171875,53.310001373291016,54.37666702270508,53.06333160400391,54.34333419799805,18842400,WMT
2023-10-02,51.83580017089844,53.36666870117188,53.42333221435547,52.77000045776367,53.163333892822266,12992700,WMT
2023-10-03,51.5087890625,53.02999877929688,53.58333206176758,52.893333435058594,53.22999954223633,11253300,WMT
2023-10-04,52.127201080322266,53.66666793823242,53.68333435058594,53.00333404541016,53.21666717529297,15755700,WMT
2023-10-05,51.50555038452149,53.026668548583984,53.6533317565918,53.0,53.48333358764648,14269500,WMT
2023-10-06,50.64107894897461,52.13666534423828,52.99666595458984,50.54999923706055,52.883331298828125,42616200,WMT
2023-10-09,50.45652389526367,51.9466667175293,51.95000076293945,51.08666610717773,51.69333267211914,21022500,WMT
2023-10-10,51.0263671875,52.53333282470703,52.69333267211914,51.88666534423828,52.07666778564453,16014300,WMT
2023-10-11,51.23034286499024,52.74333190917969,53.163333892822266,52.3466682434082,52.75333404541016,12026100,WMT
2023-10-12,51.46346282958984,52.98333358764648,53.10333251953125,52.59000015258789,52.84333419799805,13514100,WMT
2023-10-13,51.74837493896485,53.276668548583984,53.48666763305664,52.96666717529297,53.08666610717773,13809000,WMT
2023-10-16,52.19518661499024,53.73666763305664,54.026668548583984,53.43999862670898,53.51333236694336,14348100,WMT
2023-10-17,52.2631721496582,53.80666732788086,53.9033317565918,53.46333312988281,53.58000183105469,10893000,WMT
2023-10-18,52.30203628540039,53.8466682434082,54.119998931884766,53.573333740234375,53.959999084472656,10559100,WMT
2023-10-19,52.05271530151367,53.59000015258789,53.93999862670898,53.40666580200195,53.810001373291016,11745900,WMT
2023-10-20,51.40193939208984,52.91999816894531,53.70000076293945,52.9033317565918,53.61000061035156,15056700,WMT
2023-10-23,52.13042831420898,53.66999816894531,53.78333282470703,52.67333221435547,52.90999984741211,17097000,WMT
2023-10-24,52.85567474365234,54.41666793823242,54.49333190917969,53.79666519165039,53.79999923706055,17535000,WMT
2023-10-25,52.697025299072266,54.25333404541016,54.776668548583984,54.15666580200195,54.38666534423828,16621800,WMT
2023-10-26,52.37649154663086,53.92333221435547,54.61666870117188,53.869998931884766,54.23666763305664,16220100,WMT
2023-10-27,52.182228088378906,53.723331451416016,53.9900016784668,53.51666641235352,53.82666778564453,13829700,WMT
2023-10-30,52.78120803833008,54.34000015258789,54.41999816894531,53.5966682434082,53.81999969482422,12653700,WMT
2023-10-31,52.90748977661133,54.470001220703125,54.540000915527344,53.98333358764648,54.33333206176758,14168400,WMT
2023-11-01,53.38018798828125,54.956668853759766,55.12666702270508,54.32666778564453,54.73666763305664,14899500,WMT
2023-11-02,53.59062957763672,55.17333221435547,55.39666748046875,54.54333114624024,54.79333114624024,15492300,WMT
2023-11-03,53.31219482421875,54.88666534423828,55.43333435058594,54.83333206176758,55.29333114624024,17240100,WMT
2023-11-06,53.3834228515625,54.959999084472656,55.209999084472656,54.68999862670898,54.83333206176758,14529000,WMT
2023-11-07,53.63272857666016,55.21666717529297,55.53666687011719,55.11000061035156,55.25666809082031,15023400,WMT
2023-11-08,53.19563674926758,54.76666641235352,55.426666259765625,54.526668548583984,55.27999877929688,15591900,WMT
2023-11-09,53.07260513305664,54.63999938964844,54.84000015258789,54.41666793823242,54.790000915527344,15080100,WMT
2023-11-10,53.80756378173828,55.39666748046875,55.47999954223633,54.633331298828125,54.84999847412109,14319900,WMT
2023-11-13,54.28997802734375,55.893333435058594,55.956668853759766,55.34999847412109,55.459999084472656,15408900,WMT
2023-11-14,54.2802619934082,55.883331298828125,56.383331298828125,55.75,56.05666732788086,19792500,WMT
2023-11-15,54.96989822387695,56.59333419799805,56.64666748046875,55.83666610717773,56.12666702270508,35769900,WMT
2023-11-16,50.52128601074219,52.01333236694336,53.150001525878906,51.83333206176758,52.91666793823242,97658700,WMT
2023-11-17,50.297882080078125,51.78333282470703,52.51333236694336,51.66999816894531,51.98333358764648,42487800,WMT
2023-11-20,50.28169250488281,51.76666641235352,52.00333404541016,51.66999816894531,51.8466682434082,26663100,WMT
2023-11-21,50.463008880615234,51.95333480834961,52.28333282470703,51.37666702270508,51.81999969482422,29382300,WMT
2023-11-22,50.07772064208984,51.55666732788086,52.01666641235352,51.459999084472656,51.90666580200195,26416500,WMT
2023-11-24,50.52776718139648,52.02000045776367,52.04333114624024,51.56666564941406,51.71666717529297,13975200,WMT
2023-11-27,50.75764465332031,52.25666809082031,52.45333480834961,51.98333358764648,51.98333358764648,23393700,WMT
2023-11-28,51.36309051513672,52.880001068115234,52.973331451416016,52.220001220703125,52.220001220703125,23535000,WMT
2023-11-29,50.53424072265625,52.026668548583984,52.92333221435547,51.869998931884766,52.92333221435547,29896500,WMT
2023-11-30,50.407958984375,51.89666748046875,52.11666870117188,51.50333404541016,52.00666809082031,29925900,WMT
2023-12-01,49.97087097167969,51.4466667175293,51.869998931884766,50.87666702270508,51.79333114624024,39273600,WMT
2023-12-04,49.95792007446289,51.43333435058594,51.643333435058594,51.10333251953125,51.106666564941406,24883200,WMT
2023-12-05,50.42090606689453,51.90999984741211,51.95000076293945,51.24666595458984,51.48333358764648,21883800,WMT
2023-12-06,49.87374877929688,51.3466682434082,51.94333267211914,51.21666717529297,51.84999847412109,26447400,WMT
2023-12-07,49.5455207824707,50.81999969482422,51.51333236694336,50.74333190917969,51.45000076293945,25362600,WMT
2023-12-08,49.02555847167969,50.28666687011719,50.73666763305664,50.08000183105469,50.66666793823242,34069500,WMT
2023-12-11,49.149051666259766,50.413333892822266,50.48333358764648,49.8466682434082,50.380001068115234,31883400,WMT
2023-12-12,49.18804931640625,50.45333480834961,50.56666564941406,50.07666778564453,50.40666580200195,21381900,WMT
2023-12-13,50.06222152709961,51.34999847412109,51.34999847412109,50.21333312988281,50.51666641235352,35348700,WMT
2023-12-14,49.451271057128906,50.723331451416016,51.31333160400391,50.643333435058594,51.17333221435547,30891300,WMT
2023-12-15,49.636512756347656,50.913333892822266,51.1533317565918,50.51333236694336,50.59333419799805,70003500,WMT
2023-12-18,50.36120223999024,51.65666580200195,51.68999862670898,51.04333114624024,51.11666870117188,26316000,WMT
2023-12-19,50.54318618774414,51.84333419799805,51.89666748046875,51.36333465576172,51.61333465576172,24417000,WMT
2023-12-20,49.95173645019531,51.23666763305664,52.04666519165039,51.206668853759766,51.80666732788086,21967800,WMT
2023-12-21,50.30595779418945,51.59999847412109,51.686668395996094,51.3033332824707,51.33333206176758,20087700,WMT
2023-12-22,50.90716171264648,52.21666717529297,52.383331298828125,51.720001220703125,51.81666564941406,19405500,WMT
2023-12-26,50.82915878295898,52.13666534423828,52.33000183105469,52.03666687011719,52.21666717529297,11679900,WMT
2023-12-27,51.3068733215332,52.62666702270508,52.650001525878906,52.0533332824707,52.10333251953125,19896000,WMT
2023-12-28,51.20613479614258,52.52333450317383,52.776668548583984,52.5,52.59000015258789,16776000,WMT
2023-12-29,51.23213958740234,52.54999923706055,52.69333267211914,52.38666534423828,52.5099983215332,21948300,WMT
2024-01-02,51.76508331298828,53.0966682434082,53.18000030517578,52.39666748046875,52.41666793823242,23539800,WMT
2024-01-03,51.76833724975586,53.09999847412109,53.43333435058594,52.97666549682617,53.25666809082031,18756000,WMT
2024-01-04,51.26788711547852,52.58666610717773,53.18000030517578,52.49666595458984,53.06999969482422,19282500,WMT
2024-01-05,50.92666244506836,52.23666763305664,52.70000076293945,51.86666870117188,52.63999938964844,21709500,WMT
2024-01-08,51.42712020874024,52.75,52.76333236694336,52.22666549682617,52.23333358764648,20680800,WMT
2024-01-09,51.771583557128906,53.10333251953125,53.11333465576172,52.57666778564453,52.643333435058594,23322300,WMT
2024-01-10,52.415035247802734,53.76333236694336,53.83333206176758,53.186668395996094,53.186668395996094,20121900,WMT
2024-01-11,52.35654830932617,53.70333480834961,53.96333312988281,53.38999938964844,53.78333282470703,14355300,WMT
2024-01-12,52.42478942871094,53.77333450317383,53.8466682434082,53.459999084472656,53.790000915527344,13629000,WMT
2024-01-16,52.590518951416016,53.94333267211914,54.133331298828125,53.74333190917969,53.81333160400391,17032500,WMT
2024-01-17,52.343544006347656,53.68999862670898,53.99666595458984,53.54333114624024,53.79333114624024,14827800,WMT
2024-01-18,53.04874038696289,54.413333892822266,54.46333312988281,53.560001373291016,53.720001220703125,18190500,WMT
2024-01-19,52.76926040649414,54.12666702270508,54.52333450317383,53.81333160400391,54.47666549682617,19175400,WMT
2024-01-22,52.77251052856445,54.130001068115234,54.31666564941406,53.83333206176758,54.26333236694336,13938300,WMT
2024-01-23,52.90574264526367,54.26666641235352,54.28333282470703,53.92333221435547,54.040000915527344,12066600,WMT
2024-01-24,52.15830612182617,53.5,54.356666564941406,53.43999862670898,54.29999923706055,22932900,WMT
2024-01-25,52.91874694824219,54.27999877929688,54.290000915527344,53.473331451416016,53.79999923706055,16369500,WMT
2024-01-26,53.38346099853516,54.75666809082031,54.79333114624024,54.220001220703125,54.34999847412109,15746400,WMT
2024-01-29,53.63368225097656,55.01333236694336,55.13666534423828,54.50666809082031,54.78333282470703,18240300,WMT
2024-01-30,53.81242370605469,55.1966667175293,55.27000045776367,54.540000915527344,54.900001525878906,15270000,WMT
2024-01-31,53.70193099975586,55.08333206176758,55.93333435058594,55.03666687011719,55.93333435058594,26134800,WMT
2024-02-01,54.69635391235352,56.10333251953125,56.11666870117188,55.060001373291016,55.23333358764648,20792700,WMT
2024-02-02,55.10582733154297,56.52333450317383,56.86000061035156,55.973331451416016,56.04999923706055,21670800,WMT
2024-02-05,54.81009292602539,56.220001220703125,56.66999816894531,56.02333450317383,56.66999816894531,19145100,WMT
2024-02-06,55.183815002441406,56.60333251953125,56.650001525878906,56.11333465576172,56.26333236694336,14181300,WMT
2024-02-07,55.04407501220703,56.459999084472656,56.88666534423828,56.400001525878906,56.75666809082031,17082600,WMT
2024-02-08,55.040828704833984,56.456668853759766,56.84999847412109,56.380001068115234,56.459999084472656,14427900,WMT
2024-02-09,55.01157379150391,56.426666259765625,56.57666778564453,56.30666732788086,56.46333312988281,14329800,WMT
2024-02-12,55.343055725097656,56.76666641235352,56.78666687011719,56.34999847412109,56.40999984741211,14795100,WMT
2024-02-13,54.96607971191406,56.380001068115234,57.02333450317383,56.09000015258789,56.87333297729492,18574200,WMT
2024-02-14,54.79059600830078,56.20000076293945,56.29333114624024,55.8466682434082,56.25,18484500,WMT
2024-02-15,55.01482391357422,56.43000030517578,56.61666870117188,55.9900016784668,56.59999847412109,16948800,WMT
2024-02-16,55.36255645751953,56.78666687011719,57.310001373291016,56.43000030517578,56.76333236694336,22373400,WMT
2024-02-20,57.14990234375,58.619998931884766,60.45000076293945,58.40999984741211,59.49333190917969,71788500,WMT
2024-02-21,56.44795989990234,57.900001525878906,58.526668548583984,57.59999847412109,58.33333206176758,40501500,WMT
2024-02-22,57.00366973876953,58.470001220703125,58.4900016784668,57.77000045776367,57.959999084472656,29512800,WMT
2024-02-23,57.05241012573242,58.52000045776367,59.21666717529297,58.436668395996094,58.6966667175293,74365800,WMT
2024-02-26,58.10532760620117,59.59999847412109,59.84000015258789,58.18000030517578,59.119998931884766,32154800,WMT
2024-02-27,58.09557723999024,59.59000015258789,59.79999923706055,59.220001220703125,59.63999938964844,18012700,WMT
2024-02-28,58.12482452392578,59.619998931884766,59.7599983215332,59.310001373291016,59.54999923706055,14803300,WMT
2024-02-29,57.14016342163086,58.61000061035156,59.4900016784668,58.59000015258789,59.45000076293945,29245100,WMT
2024-03-01,57.28639602661133,58.7599983215332,58.84999847412109,58.20000076293945,58.79999923706055,19030900,WMT
2024-03-04,57.8128547668457,59.29999923706055,59.38999938964844,58.400001525878906,58.5,16033300,WMT
2024-03-05,58.534297943115234,60.040000915527344,60.34000015258789,59.58000183105469,59.869998931884766,19676900,WMT
2024-03-06,59.051002502441406,60.56999969482422,60.619998931884766,60.040000915527344,60.119998931884766,12698700,WMT
2024-03-07,58.84626770019531,60.36000061035156,61.06999969482422,60.34999847412109,61.0,16195300,WMT
2024-03-08,58.612281799316406,60.119998931884766,60.27999877929688,59.72999954223633,60.0,12143600,WMT
2024-03-11,59.13874435424805,60.65999984741211,60.709999084472656,59.869998931884766,60.09999847412109,14154000,WMT
2024-03-12,59.86994171142578,61.40999984741211,61.56999969482422,60.650001525878906,60.95000076293945,16613100,WMT
2024-03-13,59.743194580078125,61.27999877929688,61.459999084472656,60.880001068115234,61.2599983215332,15935200,WMT
2024-03-14,59.69233322143555,61.02000045776367,61.43999862670898,60.59999847412109,61.27999877929688,16584700,WMT
2024-03-15,59.35972213745117,60.68000030517578,61.150001525878906,60.459999084472656,60.68000030517578,50946300,WMT
2024-03-18,59.53580856323242,60.86000061035156,60.900001525878906,60.38999938964844,60.68999862670898,16801700,WMT
2024-03-19,59.54559326171875,60.869998931884766,61.06999969482422,60.59999847412109,60.970001220703125,12353600,WMT
2024-03-20,59.91732406616211,61.25,61.27999877929688,60.7400016784668,60.84000015258789,12007600,WMT
2024-03-21,60.11297607421875,61.45000076293945,61.65999984741211,61.04999923706055,61.27999877929688,14265900,WMT
2024-03-22,59.54559326171875,60.869998931884766,61.52999877929688,60.84999847412109,61.31999969482422,14029400,WMT
2024-03-25,59.25211715698242,60.56999969482422,60.9900016784668,60.36000061035156,60.869998931884766,14186600,WMT
2024-03-26,59.19343185424805,60.5099983215332,60.83000183105469,60.22999954223633,60.459999084472656,13738300,WMT
2024-03-27,59.39885330200195,60.720001220703125,61.04999923706055,60.380001068115234,60.869998931884766,14363400,WMT
2024-03-28,58.860816955566406,60.16999816894531,60.77000045776367,60.15999984741211,60.65999984741211,17535100,WMT
2024-04-01,58.69451904296875,60.0,60.7599983215332,59.93000030517578,60.310001373291016,13837600,WMT
2024-04-02,57.872802734375,59.15999984741211,60.09999847412109,58.880001068115234,59.900001525878906,19510100,WMT
2024-04-03,58.13692474365234,59.43000030517578,59.5,58.93999862670898,59.380001068115234,14615100,WMT
2024-04-04,58.20539855957031,59.5,59.810001373291016,59.290000915527344,59.540000915527344,14436100,WMT
2024-04-05,58.54778671264648,59.84999847412109,60.040000915527344,59.4900016784668,59.54999923706055,10335900,WMT
2024-04-08,58.479305267333984,59.77999877929688,60.040000915527344,59.41999816894531,59.59999847412109,11070100,WMT
2024-04-09,58.48909759521485,59.790000915527344,59.970001220703125,59.29999923706055,59.869998931884766,10013500,WMT
2024-04-10,59.301029205322266,60.619998931884766,60.7599983215332,59.38999938964844,59.619998931884766,15097600,WMT
2024-04-11,58.78256607055664,60.09000015258789,60.88999938964844,60.06999969482422,60.75,10987600,WMT
2024-04-12,58.83147430419922,60.13999938964844,60.720001220703125,59.95000076293945,60.0,12280600,WMT
2024-04-15,58.62604522705078,59.93000030517578,60.70000076293945,59.90999984741211,60.5099983215332,10557200,WMT
2024-04-16,58.53800582885742,59.84000015258789,60.290000915527344,59.77999877929688,60.02999877929688,14726300,WMT
2024-04-17,58.35213851928711,59.650001525878906,60.43000030517578,59.56999969482422,60.150001525878906,15329700,WMT
2024-04-18,57.97062301635742,59.2599983215332,59.93999862670898,59.220001220703125,59.83000183105469,12061500,WMT
2024-04-19,58.23474884033203,59.52999877929688,59.66999816894531,58.970001220703125,59.45000076293945,14165800,WMT
2024-04-22,58.83147430419922,60.13999938964844,60.400001525878906,59.040000915527344,59.560001373291016,14910000,WMT
2024-04-23,57.804317474365234,59.09000015258789,60.34999847412109,58.560001373291016,60.25,17963900,WMT
2024-04-24,58.56735229492188,59.869998931884766,60.040000915527344,58.810001373291016,58.97999954223633,18529100,WMT
2024-04-25,58.89994812011719,60.209999084472656,60.52999877929688,59.83000183105469,60.04999923706055,19263000,WMT
2024-04-26,58.851036071777344,60.15999984741211,60.38999938964844,60.0,60.11000061035156,11045200,WMT
2024-04-29,58.929298400878906,60.2400016784668,60.38999938964844,59.93999862670898,60.18000030517578,9785100,WMT
2024-04-30,58.05866622924805,59.34999847412109,60.29999923706055,59.15999984741211,60.20000076293945,14209200,WMT
2024-05-01,57.56954574584961,58.84999847412109,59.40999984741211,58.720001220703125,59.310001373291016,15464300,WMT
2024-05-02,58.41082763671875,59.709999084472656,59.88999938964844,58.58000183105469,58.93999862670898,17574100,WMT
2024-05-03,58.51844024658203,59.81999969482422,59.97999954223633,59.13999938964844,59.619998931884766,14207400,WMT
2024-05-06,58.56735229492188,59.869998931884766,60.0,59.38999938964844,60.0,11119400,WMT
2024-05-07,59.301029205322266,60.619998931884766,60.79999923706055,60.04999923706055,60.16999816894531,14520200,WMT
2024-05-08,58.98799514770508,60.29999923706055,60.84999847412109,60.220001220703125,60.630001068115234,11015700,WMT
2024-05-09,59.3296012878418,60.43999862670898,60.58000183105469,59.95000076293945,60.20000076293945,14550500,WMT
2024-05-10,59.36886978149414,60.47999954223633,60.58000183105469,60.15999984741211,60.40999984741211,12356600,WMT
2024-05-13,59.30015182495117,60.40999984741211,61.34999847412109,60.290000915527344,60.619998931884766,19260500,WMT
2024-05-14,58.76026153564453,59.86000061035156,60.54999923706055,59.43999862670898,60.52000045776367,18780100,WMT
2024-05-15,58.73080825805664,59.83000183105469,59.93999862670898,59.470001220703125,59.83000183105469,22240600,WMT
2024-05-16,62.83401870727539,64.01000213623047,64.41999816894531,62.93999862670898,64.22000122070312,60545600,WMT
2024-05-17,63.46225738525391,64.6500015258789,64.87999725341797,63.630001068115234,64.23999786376953,29330400,WMT
2024-05-20,63.00089263916016,64.18000030517578,64.76000213623047,63.869998931884766,64.41999816894531,15001400,WMT
2024-05-21,63.95306396484375,65.1500015258789,65.19000244140625,64.44999694824219,64.52999877929688,17131700,WMT
2024-05-22,64.05122375488281,65.25,65.69000244140625,64.7300033569336,64.9800033569336,14879400,WMT
2024-05-23,63.64876174926758,64.83999633789062,65.5199966430664,64.55999755859375,65.16999816894531,16222900,WMT
2024-05-24,64.17884063720703,65.37999725341797,65.69000244140625,65.01000213623047,65.12999725341797,11795000,WMT
2024-05-28,63.845096588134766,65.04000091552734,65.47000122070312,64.73999786376953,65.22000122070312,13349600,WMT
2024-05-29,63.727298736572266,64.91999816894531,65.20999908447266,64.6500015258789,64.75,11538600,WMT
2024-05-30,63.697845458984375,64.88999938964844,65.16999816894531,64.7699966430664,64.93000030517578,13051900,WMT
2024-05-31,64.5518569946289,65.76000213623047,65.9000015258789,64.16000366210938,64.66999816894531,27632200,WMT
2024-06-03,64.61075592041016,65.81999969482422,65.83999633789062,65.16000366210938,65.51000213623047,11578700,WMT
2024-06-04,65.37643432617188,66.5999984741211,66.63999938964844,65.83000183105469,65.98999786376953,14780800,WMT
2024-06-05,65.857421875,67.08999633789062,67.1500015258789,66.27999877929688,66.56999969482422,14982700,WMT
2024-06-06,65.91632843017578,67.1500015258789,67.44000244140625,66.7699966430664,67.05999755859375,13256000,WMT
2024-06-07,64.6696548461914,65.87999725341797,67.56999969482422,65.63999938964844,67.4000015258789,20213200,WMT
2024-06-10,65.72981262207031,66.95999908447266,67.33000183105469,66.2699966430664,67.19000244140625,21659500,WMT
2024-06-11,65.50405883789062,66.7300033569336,66.95999908447266,66.3499984741211,66.94999694824219,13367500,WMT
2024-06-12,65.09175109863281,66.30999755859375,66.94000244140625,65.9000015258789,66.8499984741211,11704700,WMT
2024-06-13,65.4745864868164,66.69999694824219,66.76000213623047,65.94999694824219,66.30000305175781,11196600,WMT
2024-06-14,65.78871154785156,67.0199966430664,67.11000061035156,66.30000305175781,66.54000091552734,12590100,WMT
2024-06-17,66.1813735961914,67.41999816894531,67.44000244140625,66.41000366210938,66.91999816894531,12103000,WMT
2024-06-18,66.3580551147461,67.5999984741211,67.87000274658203,67.30000305175781,67.62999725341797,12093500,WMT
2024-06-20,66.7605209350586,68.01000213623047,68.12999725341797,67.30000305175781,67.3499984741211,13860800,WMT
2024-06-21,66.66236877441406,67.91000366210938,68.55000305175781,67.83000183105469,68.26000213623047,25883000,WMT
2024-06-24,67.6341781616211,68.9000015258789,69.04000091552734,67.9000015258789,68.05000305175781,12470400,WMT
2024-06-25,66.1813735961914,67.41999816894531,67.58999633789062,66.55000305175781,67.16999816894531,20869200,WMT
2024-06-26,67.03538513183594,68.29000091552734,68.5999984741211,67.20999908447266,67.4000015258789,14177500,WMT
2024-06-27,66.6329116821289,67.87999725341797,68.58000183105469,67.66999816894531,68.29000091552734,12899200,WMT
2024-06-28,66.46603393554688,67.70999908447266,68.0999984741211,67.31999969482422,67.87000274658203,18816700,WMT
2024-07-01,66.24027252197266,67.4800033569336,68.23999786376953,67.25,67.88999938964844,8666000,WMT
2024-07-02,66.81941223144531,68.06999969482422,68.08000183105469,67.26000213623047,67.44000244140625,9436500,WMT
2024-07-03,66.98629760742188,68.23999786376953,68.25,67.62000274658203,67.80999755859375,6287500,WMT
2024-07-05,68.75323486328125,70.04000091552734,70.1500015258789,68.0999984741211,68.16000366210938,21586100,WMT
2024-07-08,68.39984130859375,69.68000030517578,70.13999938964844,69.3499984741211,69.9000015258789,12077700,WMT
2024-07-09,68.61579895019531,69.9000015258789,70.25,69.66999816894531,69.9000015258789,9758400,WMT
2024-07-10,69.1164321899414,70.41000366210938,70.44000244140625,69.72000122070312,70.0999984741211,10803400,WMT
2024-07-11,68.51763916015625,69.80000305175781,70.44999694824219,69.26000213623047,70.18000030517578,15624800,WMT
2024-07-12,67.96793365478516,69.23999786376953,70.02999877929688,69.16999816894531,69.9000015258789,12145300,WMT
2024-07-15,68.33113861083984,69.61000061035156,69.97000122070312,69.30000305175781,69.30000305175781,10171100,WMT
2024-07-16,68.70414733886719,69.98999786376953,70.23999786376953,69.58000183105469,69.81999969482422,9836800,WMT
2024-07-17,69.72504425048828,71.02999877929688,71.0999984741211,69.94999694824219,70.18000030517578,13533800,WMT
2024-07-18,69.51889038085938,70.81999969482422,71.19000244140625,70.43000030517578,70.68000030517578,10682700,WMT
2024-07-19,69.45018005371094,70.75,71.33000183105469,70.6500015258789,71.19999694824219,11665500,WMT
2024-07-22,69.08699035644531,70.37999725341797,71.26000213623047,70.2300033569336,70.86000061035156,12666100,WMT
2024-07-23,69.3520278930664,70.6500015258789,70.69999694824219,70.11000061035156,70.47000122070312,9263600,WMT
2024-07-24,69.30294799804688,70.5999984741211,70.83999633789062,70.33999633789062,70.5199966430664,22490800,WMT
2024-07-25,68.73359680175781,70.0199966430664,70.7699966430664,69.94999694824219,70.5999984741211,18821200,WMT
2024-07-26,68.49800872802734,69.77999877929688,70.23999786376953,68.83000183105469,70.2300033569336,16789300,WMT
2024-07-29,68.34095001220703,69.62000274658203,69.9000015258789,69.12999725341797,69.8499984741211,10315300,WMT
2024-07-30,67.9188461303711,69.19000244140625,69.8499984741211,68.9800033569336,69.55000305175781,12522500,WMT
2024-07-31,67.37895965576172,68.63999938964844,69.25,68.29000091552734,69.18000030517578,22908800,WMT
2024-08-01,68.50782775878906,69.79000091552734,69.80000305175781,68.5199966430664,68.91000366210938,17275500,WMT
2024-08-02,67.20225524902344,68.45999908447266,70.23999786376953,67.73999786376953,69.5999984741211,23578700,WMT
2024-08-05,66.3482437133789,67.58999633789062,68.58000183105469,66.91000366210938,68.0999984741211,20770500,WMT
2024-08-06,66.49549865722656,67.73999786376953,68.62999725341797,67.68000030517578,67.83999633789062,14815100,WMT
2024-08-07,65.68074035644531,66.91000366210938,68.01000213623047,66.80999755859375,67.87000274658203,18499200,WMT
2024-08-08,66.41696166992188,67.66000366210938,67.91999816894531,66.66999816894531,66.83999633789062,12489800,WMT
2024-08-09,66.70161437988281,67.94999694824219,68.22000122070312,67.33000183105469,67.8499984741211,13805600,WMT
2024-08-12,67.43785095214844,68.69999694824219,69.22000122070312,68.06999969482422,68.33999633789062,17385300,WMT
2024-08-13,66.8783187866211,68.12999725341797,68.61000061035156,67.13999938964844,68.43000030517578,26557900,WMT
2024-08-14,67.39859008789062,68.66000366210938,68.79000091552734,67.8499984741211,67.91999816894531,22928600,WMT
2024-08-15,71.8355484008789,73.18000030517578,74.44000244140625,72.77999877929688,74.12000274658203,49567500,WMT
2024-08-16,72.30609893798828,73.44999694824219,73.61000061035156,72.5199966430664,72.69999694824219,19872100,WMT
2024-08-19,72.5718994140625,73.72000122070312,73.9800033569336,73.33999633789062,73.38999938964844,13709300,WMT
2024-08-20,73.37911987304688,74.54000091552734,74.75,73.72000122070312,73.75,14434000,WMT
2024-08-21,74.0682144165039,75.23999786376953,75.58000183105469,74.58999633789062,75.30000305175781,14832000,WMT
2024-08-22,74.40292358398438,75.58000183105469,76.22000122070312,75.1500015258789,75.37000274658203,16511100,WMT
2024-08-23,74.52104949951172,75.69999694824219,75.80999755859375,75.01000213623047,75.5999984741211,12299100,WMT
2024-08-26,74.84590911865234,76.02999877929688,76.20999908447266,75.56999969482422,75.9000015258789,9508200,WMT
2024-08-27,74.94436645507812,76.12999725341797,76.44999694824219,75.7699966430664,76.44999694824219,11557800,WMT
2024-08-28,74.89514923095703,76.08000183105469,76.43000030517578,75.80999755859375,76.27999877929688,9814300,WMT
2024-08-29,75.22985076904297,76.41999816894531,76.47000122070312,75.66999816894531,75.98999786376953,11856800,WMT
2024-08-30,76.0272445678711,77.2300033569336,77.47000122070312,76.22000122070312,76.44000244140625,23230000,WMT
2024-09-03,75.9681625366211,77.16999816894531,77.80999755859375,76.80000305175781,77.33000183105469,22666100,WMT
2024-09-04,76.03707122802734,77.23999786376953,77.4800033569336,76.7300033569336,77.33000183105469,18442800,WMT
2024-09-05,75.76143646240234,76.95999908447266,77.44999694824219,76.38999938964844,77.25,13082900,WMT
2024-09-06,75.44641876220703,76.63999938964844,77.31999969482422,76.30000305175781,76.9000015258789,14548600,WMT
2024-09-09,76.13551330566406,77.33999633789062,77.47000122070312,76.48999786376953,76.8499984741211,22260200,WMT
2024-09-10,77.5826187133789,78.80999755859375,78.9000015258789,77.27999877929688,77.3499984741211,17686300,WMT
2024-09-11,77.61214447021484,78.83999633789062,78.91999816894531,77.56999969482422,78.37999725341797,19518800,WMT
2024-09-12,78.41939544677734,79.66000366210938,79.91000366210938,78.62000274658203,78.98999786376953,14877700,WMT
2024-09-13,79.3447494506836,80.5999984741211,80.69000244140625,79.69000244140625,79.81999969482422,12994100,WMT
2024-09-16,79.30536651611328,80.55999755859375,81.0199966430664,80.13999938964844,80.83999633789062,15346400,WMT
2024-09-17,77.37588500976562,78.5999984741211,80.26000213623047,78.26000213623047,79.76000213623047,21065900,WMT
2024-09-18,77.79920959472656,79.02999877929688,79.41000366210938,78.27999877929688,78.63999938964844,15684900,WMT
2024-09-19,76.82461547851562,78.04000091552734,79.08999633789062,77.48999786376953,79.05000305175781,21525700,WMT
2024-09-20,77.82872772216797,79.05999755859375,79.61000061035156,78.11000061035156,78.2300033569336,39534300,WMT
2024-09-23,79.07894897460938,80.33000183105469,80.44000244140625,79.06999969482422,79.06999969482422,12147300,WMT
2024-09-24,79.41365051269531,80.66999816894531,80.91000366210938,80.23999786376953,80.4800033569336,14651100,WMT
2024-09-25,80.13228607177734,81.4000015258789,81.5999984741211,80.68000030517578,80.88999938964844,14163800,WMT
2024-09-26,78.67533874511719,79.91999816894531,81.19999694824219,79.26000213623047,81.04000091552734,17061100,WMT
2024-09-27,78.53752136230469,79.77999877929688,80.29000091552734,79.5999984741211,79.9000015258789,11899100,WMT
2024-09-30,79.49241638183594,80.75,80.94000244140625,79.86000061035156,79.88999938964844,18997000,WMT
2024-10-01,80.00430297851562,81.2699966430664,81.52999877929688,80.44000244140625,80.68000030517578,16054200,WMT
2024-10-02,79.17739868164062,80.43000030517578,80.98999786376953,80.12000274658203,80.98999786376953,16618300,WMT
2024-10-03,79.17739868164062,80.43000030517578,80.58000183105469,79.8499984741211,80.30000305175781,11640400,WMT
2024-10-04,79.67945098876953,80.94000244140625,81.11000061035156,79.8499984741211,80.05000305175781,11583400,WMT
2024-10-07,77.86810302734375,79.0999984741211,80.94000244140625,78.9800033569336,80.69000244140625,16791600,WMT
2024-10-08,78.46861267089844,79.70999908447266,79.81999969482422,79.06999969482422,79.62000274658203,15270000,WMT
2024-10-09,79.14786529541016,80.4000015258789,80.5,79.75,79.81999969482422,12413000,WMT
2024-10-10,78.37017059326172,79.61000061035156,80.31999969482422,79.45999908447266,80.30999755859375,10812700,WMT
2024-10-11,78.85253143310547,80.0999984741211,80.12999725341797,79.37000274658203,79.69999694824219,9570700,WMT
2024-10-14,79.0395736694336,80.29000091552734,80.51000213623047,79.76000213623047,80.05000305175781,9914500,WMT
2024-10-15,80.3783950805664,81.6500015258789,81.81999969482422,80.51000213623047,80.66999816894531,13276200,WMT
2024-10-16,79.95508575439453,81.22000122070312,81.66000366210938,80.62000274658203,81.52999877929688,11123300,WMT
2024-10-17,79.63023376464844,80.88999938964844,81.5,80.6500015258789,81.2699966430664,9424700,WMT
2024-10-18,80.04368591308594,81.30999755859375,81.69000244140625,80.66000366210938,80.87000274658203,12324100,WMT
2024-10-21,79.55146789550781,80.80999755859375,81.55000305175781,80.72000122070312,81.2300033569336,9750400,WMT
2024-10-22,80.74263763427734,82.0199966430664,82.2300033569336,80.83000183105469,81.11000061035156,12240100,WMT
2024-10-23,81.9731674194336,83.2699966430664,83.33999633789062,81.80000305175781,81.88999938964844,13058200,WMT
2024-10-24,81.74674224853516,83.04000091552734,83.31999969482422,82.58000183105469,82.95999908447266,11645900,WMT
2024-10-25,81.22500610351562,82.51000213623047,83.30000305175781,82.44000244140625,83.19999694824219,8959400,WMT
2024-10-28,81.46126556396484,82.75,83.08000183105469,82.47000122070312,82.75,7990200,WMT
2024-10-29,80.4276123046875,81.69999694824219,82.86000061035156,81.66999816894531,82.66999816894531,9682400,WMT
2024-10-30,80.12244415283203,81.38999938964844,81.83000183105469,81.30000305175781,81.5999984741211,9268800,WMT
2024-10-31,80.6737060546875,81.94999694824219,82.44000244140625,81.22000122070312,81.29000091552734,15539000,WMT
2024-11-01,80.90999603271484,82.19000244140625,82.52999877929688,81.54000091552734,82.52999877929688,12181800,WMT
2024-11-04,81.16593170166016,82.44999694824219,82.91000366210938,82.0,82.19999694824219,11731000,WMT
2024-11-05,82.37677001953125,83.68000030517578,83.7699966430664,82.51000213623047,82.68000030517578,10612500,WMT
2024-11-06,82.14051818847656,83.44000244140625,85.54000091552734,82.05999755859375,85.13999938964844,19974000,WMT
2024-11-07,82.54413604736328,83.8499984741211,84.38999938964844,83.41999816894531,83.72000122070312,12665800,WMT
2024-11-08,83.50887298583984,84.83000183105469,85.41999816894531,84.2300033569336,84.27999877929688,14396500,WMT
2024-11-11,82.89852905273438,84.20999908447266,85.41000366210938,84.12000274658203,84.94999694824219,10433200,WMT
2024-11-12,83.66637420654297,84.98999786376953,85.52999877929688,84.5,84.5,12860200,WMT
2024-11-13,84.16844177246094,85.5,85.79000091552734,84.7699966430664,84.98999786376953,12802600,WMT
2024-11-14,83.15447235107422,84.47000122070312,85.76000213623047,84.33999633789062,85.02999877929688,15740700,WMT
2024-11-15,82.93790435791016,84.25,84.77999877929688,83.94000244140625,84.52999877929688,17370600,WMT
2024-11-18,82.77055358886719,84.08000183105469,84.8499984741211,83.66000366210938,84.81999969482422,25093800,WMT
2024-11-19,85.25130462646484,86.5999984741211,88.29000091552734,85.91000366210938,86.2300033569336,36340900,WMT
2024-11-20,85.82227325439453,87.18000030517578,87.19999694824219,85.91000366210938,86.5999984741211,18183200,WMT
2024-11-21,87.01342010498047,88.38999938964844,88.63999938964844,86.93000030517578,87.44999694824219,18729200,WMT
2024-11-22,89.031494140625,90.44000244140624,90.91000366210938,88.93000030517578,89.41000366210938,23990600,WMT
2024-11-25,88.10614013671875,89.5,90.9499969482422,89.05999755859375,90.5,25078600,WMT
2024-11-26,89.88794708251953,91.30999755859376,91.87999725341795,89.83999633789062,89.88999938964844,16657000,WMT
2024-11-27,90.4490737915039,91.87999725341795,92.25,91.30999755859376,92.0,14358900,WMT
2024-11-29,91.05941772460938,92.5,92.63999938964844,91.81999969482422,92.26000213623048,11041200,WMT
2024-12-02,91.19723510742188,92.63999938964844,92.98999786376952,91.9499969482422,92.81999969482422,17173000,WMT
2024-12-03,92.0536880493164,93.51000213623048,93.58999633789062,92.26000213623048,92.77999877929688,17775200,WMT
2024-12-04,92.97904205322266,94.4499969482422,94.5199966430664,93.0500030517578,93.4499969482422,17312600,WMT
2024-12-05,93.8158187866211,95.3000030517578,95.5999984741211,94.33999633789062,94.88999938964844,21932300,WMT
2024-12-06,94.2095718383789,95.6999969482422,96.18000030517578,95.33000183105467,95.54000091552734,18803500,WMT
2024-12-09,92.36870574951172,93.83000183105467,95.94000244140624,93.5999984741211,95.66000366210938,20931100,WMT
2024-12-10,93.07749938964844,94.5500030517578,95.23999786376952,93.7699966430664,94.0500030517578,13164500,WMT
2024-12-11,93.48110961914062,94.95999908447266,95.69000244140624,94.5,94.54000091552734,19682100,WMT
2024-12-12,92.62464904785156,94.08999633789062,95.72000122070312,94.08999633789062,95.68000030517578,14298600,WMT
2024-12-13,92.98772430419922,94.25,94.68000030517578,93.04000091552734,93.8000030517578,11495900,WMT
2024-12-16,93.59942626953124,94.87000274658205,95.70999908447266,94.0999984741211,94.41999816894533,16742000,WMT
2024-12-17,94.1420669555664,95.41999816894533,95.48999786376952,94.31999969482422,95.13999938964844,23560800,WMT
2024-12-18,92.29710388183594,93.5500030517578,95.9000015258789,93.12999725341795,95.33999633789062,24665600,WMT
2024-12-19,92.14910888671876,93.4000015258789,94.56999969482422,93.36000061035156,94.4800033569336,16606500,WMT
2024-12-20,91.00464630126952,92.23999786376952,93.75,91.62999725341795,93.01000213623048,49350600,WMT
2024-12-23,89.13996124267578,90.3499984741211,91.5,88.91000366210938,91.5,26205400,WMT
2024-12-24,91.43875885009766,92.68000030517578,92.68000030517578,90.3499984741211,90.37000274658205,8992400,WMT
2024-12-26,91.54729461669922,92.79000091552734,92.87999725341795,92.16999816894533,92.54000091552734,10994000,WMT
2024-12-27,90.4324188232422,91.66000366210938,92.3499984741211,91.02999877929688,92.12999725341795,11384400,WMT
2024-12-30,89.35700988769531,90.56999969482422,91.06999969482422,90.12999725341795,90.7300033569336,9790200,WMT
2024-12-31,89.13996124267578,90.3499984741211,90.94000244140624,90.05999755859375,90.56999969482422,11267700,WMT
2025-01-02,88.79463958740234,90.0,90.5999984741211,89.5199966430664,89.9800033569336,14820400,WMT
2025-01-03,89.56419372558594,90.77999877929688,91.3000030517578,90.13999938964844,90.1500015258789,10834600,WMT
2025-01-06,90.20549011230467,91.43000030517578,92.47000122070312,90.66999816894533,90.83000183105467,14519900,WMT
2025-01-07,89.59378814697266,90.80999755859376,91.94000244140624,90.4499969482422,91.6999969482422,11238000,WMT
2025-01-08,90.57054138183594,91.8000030517578,91.8499984741211,90.81999969482422,91.11000061035156,13453600,WMT
2025-01-10,91.75447845458984,93.0,93.58000183105467,92.1999969482422,92.48999786376952,18140900,WMT
2025-01-13,90.30416107177734,91.52999877929688,92.43000030517578,91.0999984741211,92.12000274658205,18617100,WMT
2025-01-14,89.5740737915039,90.79000091552734,91.9800033569336,90.56999969482422,91.86000061035156,13549200,WMT
2025-01-15,90.11669921875,91.33999633789062,91.7300033569336,90.80999755859376,91.06999969482422,17348200,WMT
2025-01-16,90.0772476196289,91.3000030517578,91.72000122070312,90.12000274658205,91.5,13267700,WMT
2025-01-17,90.70866394042967,91.94000244140624,92.26000213623048,91.0500030517578,92.06999969482422,15868200,WMT
2025-01-21,91.8333969116211,93.08000183105467,94.23999786376952,92.30999755859376,92.4800033569336,23247500,WMT
2025-01-22,91.98138427734376,93.2300033569336,94.0,92.5199966430664,93.7699966430664,15567100,WMT
2025-01-23,92.55361938476562,93.80999755859376,93.80999755859376,92.31999969482422,92.95999908447266,14198400,WMT
2025-01-24,93.49089813232422,94.76000213623048,95.01000213623048,93.45999908447266,93.54000091552734,14973800,WMT
2025-01-27,96.09554290771484,97.4000015258789,97.45999908447266,94.81999969482422,95.9000015258789,18880600,WMT
2025-01-28,95.98702239990234,97.29000091552734,97.83999633789062,96.7300033569336,97.2300033569336,14641600,WMT
2025-01-29,96.19420623779295,97.5,98.16999816894533,97.22000122070312,97.43000030517578,11261400,WMT
2025-01-30,97.32880401611328,98.6500015258789,98.93000030517578,97.41999816894533,97.69000244140624,11012200,WMT
2025-01-31,96.84536743164062,98.16000366210938,99.0,97.6999969482422,99.0,16391200,WMT
2025-02-03,98.20687866210938,99.54000091552734,99.79000091552734,96.47000122070312,96.7699966430664,20484200,WMT
2025-02-04,99.42041015625,100.7699966430664,100.9499969482422,99.69000244140624,99.97000122070312,15201200,WMT
2025-02-05,101.08777618408205,102.45999908447266,102.58000183105467,100.54000091552734,100.6500015258789,15926700,WMT
2025-02-06,101.47254180908205,102.8499984741211,103.0199966430664,101.94000244140624,102.52999877929688,13088500,WMT
2025-02-07,99.79531860351562,101.1500015258789,103.11000061035156,101.11000061035156,103.0,12451100,WMT
2025-02-10,101.54161834716795,102.91999816894533,102.93000030517578,101.25,101.9499969482422,15274600,WMT
2025-02-11,101.09764099121094,102.47000122070312,102.8499984741211,101.8499984741211,102.62000274658205,11953600,WMT
2025-02-12,102.22237396240234,103.61000061035156,103.9000015258789,102.04000091552734,102.12000274658205,15162100,WMT
2025-02-13,103.64309692382812,105.0500030517578,105.23999786376952,103.52999877929688,104.0,12604400,WMT
2025-02-14,102.64661407470705,104.04000091552734,105.3000030517578,103.5999984741211,105.3000030517578,14109500,WMT
2025-02-18,102.39009857177734,103.77999877929688,103.98999786376952,102.51000213623048,103.72000122070312,18247300,WMT
2025-02-19,102.60714721679688,104.0,104.1999969482422,102.5500030517578,103.8499984741211,18508000,WMT
2025-02-20,95.9080810546875,97.20999908447266,100.12000274658205,96.68000030517578,98.77999877929688,55450900,WMT
2025-02-21,93.51063537597656,94.77999877929688,96.8499984741211,94.12000274658205,96.52999877929688,35014800,WMT
2025-02-24,92.41548919677734,93.66999816894533,94.63999938964844,92.12000274658205,94.18000030517578,29755900,WMT
2025-02-25,96.38165283203124,97.69000244140624,97.91000366210938,94.23999786376952,94.3499984741211,29331200,WMT
2025-02-26,94.91161346435548,96.1999969482422,98.7300033569336,96.06999969482422,97.6999969482422,19069700,WMT
2025-02-27,95.49371337890624,96.79000091552734,98.04000091552734,95.80999755859376,95.9000015258789,16431500,WMT
2025-02-28,97.28934478759766,98.61000061035156,98.86000061035156,97.16999816894533,97.79000091552734,25451300,WMT
2025-03-03,96.28298950195312,97.58999633789062,99.48999786376952,96.83000183105467,97.9800033569336,18372200,WMT
2025-03-04,93.69807434082033,94.97000122070312,97.0500030517578,94.45999908447266,95.76000213623048,25227700,WMT
2025-03-05,94.69456481933594,95.9800033569336,96.38999938964844,94.75,94.97000122070312,17639000,WMT
2025-03-06,93.37250518798828,94.63999938964844,96.19000244140624,94.18000030517578,94.8000030517578,19957800,WMT
2025-03-07,90.49161529541016,91.72000122070312,93.9499969482422,90.76000213623048,93.94000244140624,35913200,WMT
2025-03-10,86.64385223388672,87.81999969482422,90.2300033569336,86.61000061035156,89.76000213623047,35148800,WMT
2025-03-11,86.2689208984375,87.44000244140625,89.3499984741211,87.13999938964844,87.29000091552734,28687600,WMT
2025-03-12,84.05892944335938,85.19999694824219,89.0999984741211,84.87999725341797,87.87999725341797,33301600,WMT
2025-03-13,83.3683090209961,84.5,85.44999694824219,83.87000274658203,84.94000244140625,31507800,WMT
2025-03-14,84.20692443847656,85.3499984741211,85.37000274658203,84.05999755859375,84.95999908447266,35500600,WMT
2025-03-17,86.28865814208984,87.45999908447266,87.98999786376953,84.9800033569336,85.12999725341797,26297800,WMT
2025-03-18,84.44371032714844,85.58999633789062,87.68000030517578,85.5,87.44000244140625,17850900,WMT
2025-03-19,85.17381286621094,86.33000183105469,86.79000091552734,85.62000274658203,85.94999694824219,24555900,WMT
2025-03-20,84.66075897216797,85.80999755859375,87.08000183105469,85.5199966430664,85.80999755859375,18185500,WMT
2025-03-21,85.06143951416016,85.9800033569336,86.2300033569336,84.77999877929688,85.27999877929688,26797200,WMT
2025-03-24,86.55530548095703,87.48999786376953,87.6500015258789,86.3499984741211,86.47000122070312,17900700,WMT
2025-03-25,83.8544692993164,84.76000213623047,87.30999755859375,84.62000274658203,86.76000213623047,27908600,WMT
2025-03-26,84.29966735839844,85.20999908447266,85.55999755859375,84.56999969482422,85.19000244140625,27228800,WMT
2025-03-27,84.71516418457031,85.62999725341797,86.11000061035156,84.77999877929688,84.77999877929688,16782800,WMT
2025-03-28,84.24031066894531,85.1500015258789,85.83000183105469,84.69999694824219,85.43000030517578,14790600,WMT
2025-03-31,86.85209655761719,87.79000091552734,88.19999694824219,84.37000274658203,84.76000213623047,30269300,WMT
2025-04-01,87.8809814453125,88.83000183105469,89.11000061035156,87.37000274658203,87.54000091552734,22080300,WMT
2025-04-02,88.80105590820312,89.76000213623047,90.1500015258789,88.12000274658203,88.19999694824219,19384100,WMT
2025-04-03,86.3277587890625,87.26000213623047,89.87999725341797,86.27999877929688,86.27999877929688,33012900,WMT
2025-04-04,82.30123901367188,83.19000244140625,87.38999938964844,82.6500015258789,85.63999938964844,36209000,WMT
2025-04-07,82.93441009521484,83.83000183105469,86.26000213623047,79.80999755859375,80.23999786376953,36884900,WMT
2025-04-08,80.91620635986328,81.79000091552734,86.97000122070312,81.02999877929688,85.8499984741211,34351700,WMT
2025-04-09,88.64276123046875,89.5999984741211,90.8000030517578,83.0199966430664,83.33000183105469,46632800,WMT
2025-04-10,89.64197540283203,90.61000061035156,91.87000274658205,88.16000366210938,88.7300033569336,34735300,WMT
2025-04-11,91.80857849121094,92.8000030517578,93.3499984741211,90.01000213623047,90.68000030517578,25508100,WMT
2025-04-14,93.71795654296876,94.7300033569336,95.44000244140624,92.9000015258789,93.2699966430664,27742900,WMT
2025-04-15,92.96607208251952,93.97000122070312,96.02999877929688,93.87000274658205,94.81999969482422,21871200,WMT
2025-04-16,90.2157745361328,91.19000244140624,94.3000030517578,90.61000061035156,94.0,22229100,WMT
2025-04-17,92.22408294677734,93.22000122070312,93.87000274658205,91.62000274658205,91.83000183105467,21393900,WMT
2025-04-21,91.4227523803711,92.41000366210938,94.08000183105467,91.33999633789062,93.0199966430664,18361200,WMT
2025-04-22,93.83666229248048,94.8499984741211,95.29000091552734,92.87999725341795,92.87999725341795,15407800,WMT
2025-04-23,93.94549560546876,94.95999908447266,96.5999984741211,94.16000366210938,95.0199966430664,18046900,WMT
2025-04-24,94.81609344482422,95.83999633789062,96.22000122070312,93.66000366210938,94.70999908447266,13444500,WMT
2025-04-25,94.0740966796875,95.08999633789062,96.47000122070312,94.36000061035156,95.8000030517578,15317200,WMT
2025-04-28,94.20272827148438,95.22000122070312,96.0,94.33999633789062,95.0999984741211,12950000,WMT
2025-04-29,95.0139617919922,96.04000091552734,96.18000030517578,94.41999816894533,94.83999633789062,12679000,WMT
2025-04-30,96.2110366821289,97.25,97.77999877929688,94.93000030517578,95.94000244140624,21639900,WMT
2025-05-01,96.36932373046876,97.41000366210938,97.9000015258789,96.58999633789062,97.0199966430664,13171800,WMT
2025-05-02,97.69500732421876,98.75,99.22000122070312,97.8499984741211,97.9499969482422,16031400,WMT
2025-05-05,98.26881408691406,99.33000183105467,99.73999786376952,98.52999877929688,98.94000244140624,12439100,WMT
2025-05-06,97.49715423583984,98.5500030517578,99.47000122070312,98.41000366210938,98.73999786376952,10626000,WMT
2025-05-07,97.77415466308594,98.83000183105467,99.2300033569336,98.30999755859376,98.5500030517578,11301300,WMT
2025-05-08,96.3891143798828,97.43000030517578,99.33000183105467,97.36000061035156,98.75,14461100,WMT
2025-05-09,95.91804504394533,96.72000122070312,97.1999969482422,96.29000091552734,96.75,13697800,WMT
2025-05-12,95.9477996826172,96.75,97.97000122070312,95.62000274658205,97.66999816894533,26783900,WMT
2025-05-13,95.08499908447266,95.87999725341795,97.31999969482422,95.2300033569336,96.5,19746700,WMT
2025-05-14,96.02713012695312,96.83000183105467,97.33000183105467,95.83000183105467,96.02999877929688,25620100,WMT
2025-05-15,95.55110931396484,96.3499984741211,96.72000122070312,91.88999938964844,94.3000030517578,44026100,WMT
2025-05-16,97.4254379272461,98.23999786376952,99.19000244140624,96.0,96.13999938964844,33746200,WMT
2025-05-19,97.3064422607422,98.12000274658205,98.27999877929688,95.80999755859376,96.6500015258789,20041600,WMT
2025-05-20,96.98908996582033,97.8000030517578,98.81999969482422,96.5199966430664,98.55999755859376,15609600,WMT
2025-05-21,95.63045501708984,96.43000030517578,97.76000213623048,95.9800033569336,97.12999725341795,15742300,WMT
2025-05-22,95.13459777832033,95.93000030517578,96.95999908447266,95.81999969482422,96.54000091552734,13712200,WMT
2025-05-23,95.54119110107422,96.33999633789062,96.54000091552734,95.0,95.33999633789062,13668600,WMT
2025-05-27,96.77091979980467,97.58000183105467,97.8000030517578,96.58000183105467,97.3000030517578,17180900,WMT
2025-05-28,96.4337387084961,97.23999786376952,98.23999786376952,97.05999755859376,97.5199966430664,11220100,WMT
2025-05-29,96.2948989868164,97.0999984741211,97.7699966430664,96.8499984741211,97.62999725341795,14338000,WMT
2025-05-30,97.90145874023438,98.72000122070312,98.93000030517578,96.5999984741211,96.95999908447266,29980100,WMT
2025-06-02,98.94275665283205,99.7699966430664,99.91000366210938,98.0500030517578,98.83999633789062,16999200,WMT
2025-06-03,99.1510238647461,99.9800033569336,100.88999938964844,98.56999969482422,99.56999969482422,15598600,WMT
2025-06-04,98.5262451171875,99.3499984741211,100.12999725341795,99.31999969482422,99.79000091552734,11115600,WMT
2025-06-05,97.14777374267578,97.95999908447266,99.58999633789062,97.61000061035156,99.3000030517578,15817100,WMT
2025-06-06,96.66182708740234,97.47000122070312,98.55999755859376,96.97000122070312,98.37000274658205,15599300,WMT
2025-06-09,96.6419906616211,97.4499969482422,97.8499984741211,96.7699966430664,97.4000015258789,13655700,WMT
2025-06-10,96.51306915283205,97.31999969482422,98.08999633789062,96.4800033569336,97.29000091552734,17162500,WMT
2025-06-11,95.00567626953124,95.8000030517578,97.29000091552734,95.3499984741211,97.29000091552734,16389600,WMT
2025-06-12,94.0437240600586,94.83000183105467,95.26000213623048,93.43000030517578,94.88999938964844,17845700,WMT
2025-06-13,93.65695190429688,94.44000244140624,95.31999969482422,94.01000213623048,94.5199966430664,18694700,WMT
2025-06-16,93.50819396972656,94.29000091552734,95.77999877929688,94.0999984741211,94.75,14881700,WMT
2025-06-17,93.46852111816406,94.25,94.81999969482422,93.62000274658205,93.9499969482422,14935600,WMT
2025-06-18,94.30155181884766,95.08999633789062,95.48999786376952,94.08999633789062,94.56999969482422,11333700,WMT
2025-06-20,95.32301330566406,96.12000274658205,96.30999755859376,95.1999969482422,95.23999786376952,20604900,WMT
2025-06-23,97.05851745605467,97.87000274658205,97.93000030517578,95.66999816894533,95.91999816894533,20432400,WMT
2025-06-24,97.18743133544922,98.0,99.11000061035156,97.25,97.7300033569336,22403700,WMT
2025-06-25,96.45357513427734,97.26000213623048,98.55999755859376,97.1500015258789,98.30999755859376,11154700,WMT
2025-06-26,95.22384643554688,96.0199966430664,97.33999633789062,95.91999816894533,96.9000015258789,19361400,WMT
2025-06-27,96.46348571777344,97.2699966430664,97.76000213623048,96.16000366210938,96.31999969482422,31431900,WMT
2025-06-30,96.9692611694336,97.77999877929688,98.13999938964844,96.30999755859376,97.2300033569336,17803000,WMT
2025-07-01,97.4254379272461,98.23999786376952,99.19000244140624,97.41999816894533,97.5999984741211,15635800,WMT
2025-07-02,96.80066680908205,97.61000061035156,98.37999725341795,97.05999755859376,98.12999725341795,12502000,WMT
2025-07-03,97.54444885253906,98.36000061035156,98.4800033569336,97.41999816894533,97.6999969482422,7686200,WMT
2025-07-07,98.5262451171875,99.3499984741211,99.3499984741211,97.62000274658205,98.2300033569336,12930900,WMT
2025-07-08,96.28497314453124,97.08999633789062,99.16999816894533,96.51000213623048,98.81999969482422,16875000,WMT
2025-07-09,96.00729370117188,96.80999755859376,97.29000091552734,96.37999725341795,97.1500015258789,13702600,WMT
2025-07-10,94.07347869873048,94.86000061035156,96.77999877929688,94.73999786376952,96.66000366210938,18894800,WMT
2025-07-11,93.6172866821289,94.4000015258789,95.52999877929688,94.2300033569336,95.01000213623048,14595000,WMT
2025-07-14,94.98583984375,95.77999877929688,95.83999633789062,94.37999725341795,94.51000213623048,13779100,WMT
2025-07-15,94.5990753173828,95.38999938964844,95.77999877929688,94.94000244140624,95.5999984741211,10450800,WMT
2025-07-16,94.36105346679688,95.1500015258789,95.83000183105467,94.61000061035156,95.41999816894533,11181600,WMT
2025-07-17,94.30155181884766,95.08999633789062,95.62999725341795,94.88999938964844,95.08000183105467,11165100,WMT
2025-07-18,94.26189422607422,95.0500030517578,95.4800033569336,94.43000030517578,95.08999633789062,14636300,WMT
2025-07-21,94.8767547607422,95.66999816894533,96.63999938964844,95.0999984741211,95.26000213623048,13450400,WMT
2025-07-22,95.05525970458984,95.8499984741211,96.66999816894533,95.73999786376952,95.83999633789062,9049100,WMT
2025-07-23,94.88666534423828,95.68000030517578,96.29000091552734,95.29000091552734,96.01000213623048,9729700,WMT
2025-07-24,95.79903411865234,96.5999984741211,96.95999908447266,95.3499984741211,95.56999969482422,14991500,WMT
2025-07-25,96.66182708740234,97.47000122070312,97.6500015258789,96.52999877929688,96.83999633789062,12868500,WMT
2025-07-28,96.80066680908205,97.61000061035156,98.12999725341795,97.08000183105467,97.27999877929688,12293100,WMT
2025-07-29,97.51470184326172,98.33000183105467,98.72000122070312,97.33999633789062,97.77999877929688,14034300,WMT
2025-07-30,96.78082275390624,97.58999633789062,98.87999725341795,97.29000091552734,98.61000061035156,13864100,WMT
2025-07-31,97.1676025390625,97.9800033569336,98.62999725341795,97.30999755859376,97.44000244140624,15651300,WMT
2025-08-01,97.67337036132812,98.48999786376952,98.83000183105467,97.66999816894533,98.0,16750400,WMT
2025-08-04,98.76425170898438,99.58999633789062,99.91000366210938,98.1999969482422,98.1999969482422,19050200,WMT
2025-08-05,98.48656463623048,99.30999755859376,100.47000122070312,98.91000366210938,99.66999816894533,17977000,WMT
2025-08-06,102.50299835205078,103.36000061035156,103.69000244140624,99.45999908447266,99.45999908447266,23738400,WMT
2025-08-07,102.26498413085938,103.12000274658205,103.9000015258789,102.11000061035156,103.45999908447266,12509500,WMT
2025-08-08,102.8699188232422,103.7300033569336,104.72000122070312,103.1500015258789,103.37000274658205,12394700,WMT
2025-08-11,103.0682601928711,103.93000030517578,104.33000183105467,103.11000061035156,103.9000015258789,12856700,WMT
2025-08-12,102.7608413696289,103.62000274658205,104.30999755859376,103.37000274658205,104.25,17915300,WMT
2025-08-13,100.1526336669922,100.98999786376952,102.80999755859376,100.8499984741211,102.1500015258789,19398500,WMT
2025-08-14,100.01380157470705,100.8499984741211,101.44000244140624,100.72000122070312,101.22000122070312,10858400,WMT
2025-08-15,99.40248107910156,100.0,100.7699966430664,99.54000091552734,100.62999725341795,13604900,WMT
2025-08-18,100.0982894897461,100.6999969482422,100.87999725341795,99.91999816894533,100.0,11656100,WMT
2025-08-19,100.6847686767578,101.29000091552734,102.43000030517578,100.8000030517578,100.95999908447266,16999000,WMT
2025-08-20,101.95712280273438,102.56999969482422,102.6500015258789,100.93000030517578,101.1500015258789,18655000,WMT
2025-08-21,97.37467193603516,97.95999908447266,99.4499969482422,96.9499969482422,99.41000366210938,51825100,WMT
2025-08-22,96.2514190673828,96.83000183105467,99.0500030517578,96.76000213623048,98.06999969482422,32695200,WMT
2025-08-25,95.49596405029295,96.06999969482422,97.58000183105467,96.06999969482422,97.0,18956100,WMT
2025-08-26,95.47608184814452,96.0500030517578,96.47000122070312,95.41999816894533,96.27999877929688,22270400,WMT
2025-08-27,95.50589752197266,96.08000183105467,96.31999969482422,95.5999984741211,95.9000015258789,12925700,WMT
2025-08-28,95.53572082519533,96.11000061035156,96.56999969482422,95.6999969482422,96.0,19241600,WMT
2025-08-29,96.40052795410156,96.9800033569336,97.02999877929688,95.8000030517578,96.0999984741211,15600300,WMT
2025-09-02,97.26531982421876,97.8499984741211,97.8499984741211,96.51000213623048,97.2300033569336,15351300,WMT
2025-09-03,98.8458251953125,99.44000244140624,99.44000244140624,97.5,97.8499984741211,18995900,WMT
2025-09-04,100.32691192626952,100.93000030517578,101.3499984741211,99.6500015258789,99.91000366210938,15640900,WMT
2025-09-05,99.90943145751952,100.51000213623048,101.4800033569336,99.5500030517578,101.08000183105467,13748500,WMT
2025-09-08,101.6688461303711,102.27999877929688,102.36000061035156,100.41999816894533,100.8499984741211,13685700,WMT
2025-09-09,101.67879486083984,102.29000091552734,102.48999786376952,101.5500030517578,102.0,11819700,WMT
2025-09-10,99.81002807617188,100.41000366210938,102.4499969482422,100.38999938964844,101.9499969482422,17934900,WMT
2025-09-11,102.0366439819336,102.6500015258789,102.77999877929688,100.27999877929688,100.98999786376952,15900800,WMT
2025-09-12,102.87162017822266,103.48999786376952,103.9800033569336,102.36000061035156,102.54000091552734,11641900,WMT
2025-09-15,103.07042694091795,103.69000244140624,103.9800033569336,103.41000366210938,103.6500015258789,10756900,WMT
2025-09-16,102.8020477294922,103.41999816894533,104.20999908447266,103.12999725341795,103.8499984741211,14481900,WMT
2025-09-17,103.64695739746094,104.2699966430664,106.11000061035156,103.7300033569336,103.7300033569336,25382000,WMT
2025-09-18,102.98097229003906,103.5999984741211,104.63999938964844,102.12000274658205,103.77999877929688,14869400,WMT
2025-09-19,101.71855926513672,102.33000183105467,103.94000244140624,102.08999633789062,103.80999755859376,34791600,WMT
2025-09-22,102.20562744140624,102.81999969482422,103.1999969482422,101.91999816894533,102.4499969482422,12861900,WMT
2025-09-23,101.90740966796876,102.5199966430664,102.68000030517578,101.33000183105467,102.41000366210938,13158700,WMT
2025-09-24,102.1161651611328,102.7300033569336,103.47000122070312,102.4800033569336,103.04000091552734,11391800,WMT
2025-09-25,102.43425750732422,103.0500030517578,103.51000213623048,102.58000183105467,103.22000122070312,13366700,WMT
2025-09-26,102.5436019897461,103.16000366210938,103.48999786376952,102.47000122070312,102.87999725341795,11859300,WMT
2025-09-29,102.46408081054688,103.08000183105467,103.30999755859376,102.08000183105467,103.0500030517578,15477200,WMT
2025-09-30,102.4441909790039,103.05999755859376,103.94000244140624,102.72000122070312,103.0,13873400,WMT
2025-10-01,101.35076141357422,101.95999908447266,102.86000061035156,100.5500030517578,102.55999755859376,16142800,WMT
2025-10-02,101.09231567382812,101.6999969482422,102.13999938964844,99.87000274658205,101.4499969482422,15605400,WMT
2025-10-03,101.46011352539062,102.06999969482422,102.81999969482422,101.1999969482422,101.45999908447266,11867500,WMT
2025-10-06,102.08634185791016,102.6999969482422,103.06999969482422,101.58000183105467,101.87999725341795,13303600,WMT
2025-10-07,102.62311553955078,103.23999786376952,103.25,100.9499969482422,102.37999725341795,15538900,WMT
2025-10-08,102.28515625,102.9000015258789,103.26000213623048,102.1500015258789,103.0199966430664,13584100,WMT
2025-10-09,101.16190338134766,101.7699966430664,103.4499969482422,100.37000274658205,103.12999725341795,19508000,WMT
2025-10-10,101.23147583007812,101.83999633789062,103.62999725341795,101.5199966430664,102.0500030517578,18519400,WMT
2025-10-13,101.5098114013672,102.12000274658205,102.4499969482422,101.06999969482422,101.37000274658205,10871200,WMT
2025-10-14,106.56939697265624,107.20999908447266,107.91999816894533,102.88999938964844,104.0500030517578,30859500,WMT
2025-10-15,108.37852478027344,109.02999877929688,109.55999755859376,107.3000030517578,107.31999969482422,21416300,WMT
2025-10-16,105.83381652832033,106.47000122070312,109.58000183105467,105.66000366210938,109.1999969482422,16366200,WMT
2025-10-17,107.08629608154295,107.7300033569336,108.1999969482422,106.22000122070312,107.16999816894533,13735600,WMT
2025-10-20,106.41034698486328,107.0500030517578,108.25,106.61000061035156,107.8499984741211,10581200,WMT
2025-10-21,105.58531188964844,106.22000122070312,107.4800033569336,106.18000030517578,107.33000183105467,10899700,WMT
2025-10-22,106.49981689453124,107.13999938964844,107.7699966430664,105.66000366210938,106.5500030517578,12296500,WMT
2025-10-23,106.22148895263672,106.86000061035156,107.56999969482422,105.77999877929688,107.3499984741211,11408200,WMT
2025-10-24,105.53560638427734,106.16999816894533,107.16999816894533,105.51000213623048,107.06999969482422,10318000,WMT
2025-10-27,103.84577178955078,104.47000122070312,106.36000061035156,104.1500015258789,106.33999633789062,16375900,WMT
2025-10-28,102.55352783203124,103.16999816894533,104.13999938964844,103.0500030517578,104.05999755859376,13323000,WMT
2025-10-29,101.84777069091795,102.45999908447266,103.66999816894533,102.11000061035156,102.91000366210938,11986400,WMT
2025-10-30,101.61915588378906,102.2300033569336,103.37000274658205,101.95999908447266,102.1999969482422,14065100,WMT
2025-10-31,100.57543182373048,101.18000030517578,102.0999984741211,100.18000030517578,101.6999969482422,20237000,WMT
2025-11-03,100.98297882080078,101.58999633789062,101.8000030517578,100.4000015258789,100.81999969482422,14811700,WMT
2025-11-04,101.6589126586914,102.2699966430664,102.62000274658205,101.45999908447266,102.12999725341795,12636400,WMT
2025-11-05,100.86370086669922,101.47000122070312,102.68000030517578,100.8499984741211,101.73999786376952,13356800,WMT
2025-11-06,101.07244110107422,101.68000030517578,101.93000030517578,100.02999877929688,101.33999633789062,14866000,WMT
2025-11-07,101.97699737548828,102.58999633789062,102.97000122070312,101.7300033569336,102.12999725341795,17248700,WMT
2025-11-10,101.80801391601562,102.41999816894533,102.66999816894533,101.5999984741211,102.1500015258789,14507600,WMT
2025-11-11,102.8219223022461,103.44000244140624,103.73999786376952,102.31999969482422,102.5,13182100,WMT
2025-11-12,102.8219223022461,103.44000244140624,103.5999984741211,102.66000366210938,103.3499984741211,12084400,WMT
2025-11-13,101.92729949951172,102.54000091552734,103.93000030517578,102.0199966430664,103.58999633789062,18088500,WMT
2025-11-14,101.86766052246094,102.4800033569336,102.48999786376952,98.87999725341795,100.1999969482422,23424200,WMT
2025-11-17,102.33484649658205,102.9499969482422,103.31999969482422,102.0999984741211,102.58000183105467,15289400,WMT
2025-11-18,100.78417205810548,101.38999938964844,103.33999633789062,101.37999725341795,102.9800033569336,17604500,WMT
2025-11-19,100.00882720947266,100.61000061035156,101.70999908447266,99.68000030517578,101.58000183105467,22157000,WMT
2025-11-20,106.4699935913086,107.11000061035156,107.91000366210938,102.68000030517578,103.94000244140624,50375900,WMT
2025-11-21,104.69068908691406,105.31999969482422,108.1500015258789,104.72000122070312,107.9800033569336,41420800,WMT
2025-11-24,103.43821716308594,104.05999755859376,106.2699966430664,103.76000213623048,105.36000061035156,42519200,WMT
2025-11-25,106.36064910888672,107.0,107.41999816894533,104.2300033569336,104.61000061035156,20212900,WMT
2025-11-26,108.44810485839844,109.0999984741211,109.58999633789062,107.16999816894533,107.1999969482422,17783300,WMT
2025-11-28,109.84968566894533,110.51000213623048,110.6999969482422,109.0,109.3000030517578,9846500,WMT
2025-12-01,110.86357879638672,111.52999877929688,111.76000213623048,110.36000061035156,110.51000213623048,17236800,WMT
2025-12-02,111.7383270263672,112.41000366210938,112.6500015258789,110.79000091552734,111.47000122070312,18711800,WMT
2025-12-03,113.72637939453124,114.41000366210938,114.88999938964844,112.22000122070312,112.5,24478300,WMT
2025-12-04,114.15380096435548,114.83999633789062,114.88999938964844,113.16000366210938,113.62000274658205,25905100,WMT
2025-12-05,114.42218780517578,115.11000061035156,116.2699966430664,114.68000030517578,114.7300033569336,23956400,WMT
2025-12-08,112.8814468383789,113.55999755859376,114.98999786376952,112.3000030517578,114.56999969482422,22700700,WMT
2025-12-09,114.37248992919922,115.05999755859376,115.72000122070312,113.0199966430664,113.9499969482422,24326700,WMT
2025-12-10,112.50372314453124,113.18000030517578,116.2300033569336,112.98999786376952,115.3499984741211,22859600,WMT
2025-12-11,114.8297348022461,115.5199966430664,115.87000274658205,112.8499984741211,113.13999938964844,21586600,WMT
2025-12-12,116.23915100097656,116.6999969482422,116.9499969482422,115.0199966430664,115.26000213623048,19092400,WMT
2025-12-15,116.32880401611328,116.79000091552734,117.4499969482422,115.63999938964844,116.93000030517578,18713700,WMT
2025-12-16,114.9642105102539,115.41999816894533,116.87999725341795,114.9499969482422,116.58000183105467,19642300,WMT
2025-12-17,115.2032699584961,115.66000366210938,116.38999938964844,115.06999969482422,115.1999969482422,16177800,WMT
2025-12-18,114.37654113769533,114.83000183105467,116.4800033569336,114.61000061035156,115.01000213623048,21476700,WMT
2025-12-19,113.90839385986328,114.36000061035156,115.27999877929688,113.52999877929688,115.13999938964844,50043800,WMT
2025-12-22,112.15534973144533,112.5999984741211,114.31999969482422,112.22000122070312,114.01000213623048,21473900,WMT
2025-12-23,110.4620590209961,110.9000015258789,112.3499984741211,110.6999969482422,111.98999786376952,20319900,WMT
2025-12-24,111.16925811767578,111.61000061035156,111.70999908447266,110.5500030517578,110.9000015258789,9009600,WMT
2025-12-26,111.29874420166016,111.73999786376952,111.97000122070312,111.36000061035156,111.72000122070312,9003800,WMT
2025-12-29,112.08561706542967,112.52999877929688,112.77999877929688,111.56999969482422,111.58999633789062,12979600,WMT
2025-12-30,111.47803497314452,111.91999816894533,112.69000244140624,111.83999633789062,111.88999938964844,11730600,WMT
2025-12-31,110.97004699707033,111.41000366210938,112.25,111.31999969482422,111.7300033569336,11487400,WMT
2026-01-02,112.3147201538086,112.76000213623048,112.79000091552734,111.12000274658205,111.43000030517578,14306600,WMT
2026-01-05,112.26490783691406,112.70999908447266,113.7300033569336,112.1500015258789,112.81999969482422,19557600,WMT
2026-01-06,113.88846588134766,114.33999633789062,114.79000091552734,111.98999786376952,112.4000015258789,20120800,WMT
2026-01-07,112.27487182617188,112.72000122070312,114.7300033569336,112.0999984741211,114.19000244140624,23306000,WMT
2026-01-08,112.6234893798828,113.06999969482422,113.47000122070312,109.80999755859376,111.29000091552734,24058300,WMT
2026-01-09,114.07772827148438,114.52999877929688,115.45999908447266,112.26000213623048,112.26000213623048,21902900,WMT
2026-01-12,117.50414276123048,117.97000122070312,118.83999633789062,116.41000366210938,117.5,49182100,WMT
2026-01-13,119.88469696044922,120.36000061035156,120.51000213623048,117.7300033569336,117.88999938964844,31222100,WMT
2026-01-14,119.5659637451172,120.04000091552734,121.23999786376952,119.02999877929688,120.19000244140624,32764000,WMT
2026-01-15,118.72927856445312,119.1999969482422,120.87000274658205,118.7300033569336,119.9800033569336,34559400,WMT
2026-01-16,119.22730255126952,119.6999969482422,120.5999984741211,116.9000015258789,118.66999816894533,415144600,WMT
2026-01-20,118.24121856689452,118.70999908447266,121.62000274658205,117.61000061035156,120.88999938964844,45334000,WMT
2026-01-21,118.8886489868164,119.36000061035156,120.48999786376952,117.5500030517578,118.08000183105467,34811700,WMT
2026-01-22,117.36469268798828,117.83000183105467,119.5199966430664,117.6500015258789,119.29000091552734,24547300,WMT
2026-01-23,117.2650909423828,117.7300033569336,118.61000061035156,117.13999938964844,118.16999816894533,20806900,WMT
2026-01-26,117.17544555664062,117.63999938964844,118.8499984741211,117.38999938964844,117.80999755859376,19552200,WMT
2026-01-27,116.47821044921876,116.94000244140624,117.62999725341795,115.4800033569336,117.5,22968600,WMT
2026-01-28,116.10967254638672,116.56999969482422,117.45999908447266,115.87000274658205,116.63999938964844,16342000,WMT
2026-01-29,116.94635772705078,117.41000366210938,117.66000366210938,116.06999969482422,116.4499969482422,16381100,WMT
2026-01-30,118.66951751708984,119.13999938964844,119.41000366210938,116.5999984741211,116.91000366210938,22215400,WMT
2026-02-02,123.5700912475586,124.05999755859376,124.1999969482422,119.0500030517578,119.5,31210100,WMT
2026-02-03,127.20567321777344,127.70999908447266,128.1699981689453,123.6500015258789,123.6500015258789,32018700,WMT
2026-02-04,127.4945297241211,128.0,129.41000366210938,127.08999633789062,128.1300048828125,27531800,WMT
2026-02-05,126.438720703125,126.94000244140624,129.60000610351562,126.55999755859376,128.5800018310547,30517800,WMT
2026-02-06,130.66197204589844,131.17999267578125,131.6999969482422,127.0500030517578,127.29000091552734,26593400,WMT
2026-02-09,128.51051330566406,129.02000427246094,131.7899932861328,128.08999633789062,131.4199981689453,27197300,WMT
2026-02-10,126.19966888427734,126.6999969482422,129.33999633789062,126.38999938964844,128.94000244140625,24662000,WMT
2026-02-11,128.26148986816406,128.77000427246094,129.74000549316406,126.62999725341795,126.6999969482422,19232100,WMT
2026-02-12,133.1122589111328,133.63999938964844,134.49000549316406,129.30999755859375,129.3800048828125,33382700,WMT
2026-02-13,133.36126708984375,133.88999938964844,134.64999389648438,131.75,132.6999969482422,24131200,WMT
2026-02-17,128.34117126464844,128.85000610351562,134.69000244140625,128.16000366210938,133.11000061035156,37995900,WMT
2026-02-18,126.11998748779295,126.62000274658205,128.8699951171875,125.7699966430664,128.1300048828125,36485000,WMT
2026-02-19,124.37689208984376,124.87000274658205,130.10000610351562,124.4000015258789,128.5,42993300,WMT
2026-02-20,122.50431823730467,122.98999786376952,123.4800033569336,121.0500030517578,123.0,35151000,WMT
2026-02-23,125.31317901611328,125.80999755859376,126.8000030517578,122.95999908447266,123.5199966430664,25662800,WMT
2026-02-24,126.2494659423828,126.75,128.0399932861328,124.91000366210938,125.9000015258789,20161200,WMT
2026-02-25,125.25341796875,125.75,127.4000015258789,125.41999816894533,126.61000061035156,17345700,WMT
2026-02-26,123.92867279052734,124.41999816894533,127.33000183105467,123.94000244140624,125.9800033569336,18638300,WMT
2026-02-27,127.4447250366211,127.9499969482422,128.60000610351562,125.1500015258789,125.5199966430664,29205500,WMT
2026-03-02,126.59809112548828,127.0999984741211,128.75,127.0500030517578,127.45999908447266,17091500,WMT
2026-03-03,127.40489196777344,127.91000366210938,128.3699951171875,125.66999816894533,126.5199966430664,16480400,WMT
2026-03-04,127.3052749633789,127.80999755859376,128.1699981689453,126.23999786376952,127.11000061035156,16434100,WMT
2026-03-05,122.82305145263672,123.30999755859376,125.68000030517578,121.6500015258789,125.37999725341795,28604900,WMT
2026-03-06,123.31112670898438,123.8000030517578,124.19000244140624,121.62000274658205,122.5,21553000,WMT
2026-03-09,123.84898376464844,124.33999633789062,124.51000213623048,122.5,123.69000244140624,19375900,WMT
2026-03-10,124.62590789794922,125.12000274658205,126.0999984741211,123.3499984741211,124.20999908447266,18793600,WMT
2026-03-11,123.0023422241211,123.48999786376952,125.48999786376952,123.0500030517578,125.30999755859376,18176500,WMT
2026-03-12,124.8350830078125,125.33000183105467,125.38999938964844,122.27999877929688,122.3000030517578,21751600,WMT
2026-03-13,126.02037811279295,126.5199966430664,126.69000244140624,124.97000122070312,125.38999938964844,15194100,WMT
2026-03-16,125.49246978759766,125.98999786376952,126.9800033569336,124.83000183105467,126.76000213623048,20463200,WMT
2026-03-17,124.58606719970705,125.08000183105467,127.19000244140624,124.86000061035156,126.6500015258789,19895000,WMT
2026-03-18,121.49830627441406,121.9800033569336,124.61000061035156,121.83000183105467,124.33000183105467,19734900,WMT
2026-03-19,120.61181640625,121.08999633789062,122.75,119.2699966430664,122.4000015258789,17927700,WMT
2026-03-20,118.79328918457033,119.0199966430664,121.3000030517578,118.0199966430664,120.62999725341795,57545600,WMT
2026-03-23,120.49005889892578,120.72000122070312,121.12999725341795,119.0500030517578,120.4800033569336,22181500,WMT
2026-03-24,121.8175277709961,122.0500030517578,124.11000061035156,120.48999786376952,120.62999725341795,17269600,WMT
2026-03-25,122.82559204101562,123.05999755859376,123.48999786376952,121.77999877929688,122.80999755859376,16597300,WMT
2026-03-26,121.94727325439452,122.18000030517578,123.8000030517578,121.79000091552734,123.61000061035156,16442500,WMT
2026-03-27,122.65592193603516,122.88999938964844,124.2699966430664,121.81999969482422,122.02999877929688,16543300,WMT
2026-03-30,123.26475524902344,123.5,125.26000213623048,123.13999938964844,123.70999908447266,20428900,WMT
2026-03-31,124.04327392578124,124.27999877929688,125.0,122.83999633789062,123.43000030517578,21330400,WMT
2026-04-01,124.5023956298828,124.73999786376952,125.2300033569336,123.12999725341795,123.8000030517578,17039700,WMT
2026-04-02,125.55039978027344,125.79000091552734,125.9000015258789,124.1500015258789,125.1500015258789,11898400,WMT
2026-04-06,126.54849243164062,126.79000091552734,126.9800033569336,125.37000274658205,125.80999755859376,10850400,WMT
2026-04-07,122.25668334960938,122.48999786376952,126.36000061035156,121.79000091552734,126.19000244140624,16076000,WMT
2026-04-08,127.0176010131836,127.26000213623048,127.3000030517578,121.33000183105467,122.27999877929688,20194300,WMT
2026-04-09,128.884033203125,129.1300048828125,129.69000244140625,126.81999969482422,127.08999633789062,13853100,WMT
2026-04-10,126.52852630615234,126.7699966430664,128.92999267578125,126.22000122070312,128.72000122070312,13894000,WMT
2026-04-13,124.3327178955078,124.56999969482422,126.3000030517578,123.9499969482422,126.29000091552734,14510600,WMT
2026-04-14,124.8118133544922,125.0500030517578,125.1999969482422,122.5500030517578,123.1500015258789,15320800,WMT
2026-04-15,124.5223617553711,124.76000213623048,125.06999969482422,123.18000030517578,124.62999725341795,17001400,WMT
2026-04-16,124.58224487304688,124.81999969482422,125.94000244140624,123.97000122070312,124.33000183105467,18324500,WMT
2026-04-17,127.25714111328124,127.5,127.56999969482422,123.37000274658205,124.56999969482422,24763700,WMT
2026-04-20,127.67633819580078,127.91999816894533,129.47000122070312,127.31999969482422,127.87000274658205,18933600,WMT
2026-04-21,129.3531494140625,129.60000610351562,129.77000427246094,127.4800033569336,127.83000183105467,17312400,WMT
2026-04-22,129.73240661621094,129.97999572753906,130.4499969482422,128.83999633789062,130.0,17624500,WMT
2026-04-23,131.77850341796875,132.02999877929688,132.4600067138672,130.49000549316406,130.57000732421875,16376000,WMT
2026-04-24,129.6725311279297,129.9199981689453,132.1199951171875,129.27999877929688,131.94000244140625,16016300,WMT
2026-04-27,127.34696197509766,127.58999633789062,129.80999755859375,127.4000015258789,129.6199951171875,17029500,WMT
2026-04-28,127.34696197509766,127.58999633789062,129.77000427246094,126.77999877929688,129.33999633789062,16341800,WMT
2026-04-29,127.76616668701172,128.00999450683594,128.0800018310547,125.91000366210938,126.68000030517578,16538800,WMT
2026-04-30,131.67869567871094,131.92999267578125,132.42999267578125,127.9499969482422,128.02000427246094,19867700,WMT
2026-05-01,131.34933471679688,131.60000610351562,133.3699951171875,130.97999572753906,131.9199981689453,10480900,WMT
2026-05-04,130.08175659179688,130.3300018310547,131.75,129.67999267578125,130.41000366210938,10340700,WMT
2026-05-05,130.54086303710938,130.7899932861328,131.72999572753906,130.3000030517578,130.50999450683594,10637300,WMT
2026-05-06,129.8322296142578,130.0800018310547,131.14999389648438,129.52999877929688,130.86000061035156,16371500,WMT
2026-05-07,129.95199584960938,130.1999969482422,130.60000610351562,128.6699981689453,129.89999389648438,14935400,WMT
2026-05-08,130.42999267578125,130.42999267578125,131.41000366210938,130.25,130.32000732421875,15183700,WMT
2026-05-11,127.58999633789062,127.58999633789062,130.60000610351562,126.37999725341795,130.17999267578125,18699200,WMT
2026-05-12,130.35000610351562,130.35000610351562,131.1199951171875,127.72000122070312,128.0800018310547,17935400,WMT
2026-05-13,131.47000122070312,131.47000122070312,132.52999877929688,128.77000427246094,129.19000244140625,13786600,WMT
2026-05-14,132.4600067138672,132.4600067138672,132.77999877929688,130.86000061035156,131.36000061035156,14200400,WMT
2026-05-15,131.4499969482422,131.4499969482422,133.9499969482422,130.7899932861328,133.69000244140625,25323000,WMT
2026-05-18,133.33999633789062,133.33999633789062,133.47000122070312,131.1300048828125,131.52000427246094,17183200,WMT
2026-05-19,134.1999969482422,134.1999969482422,135.16000366210938,132.05999755859375,132.94000244140625,16957100,WMT
2026-05-20,130.85000610351562,130.85000610351562,133.64999389648438,130.3300018310547,132.91000366210938,28471600,WMT
2026-05-21,121.33999633789062,121.33999633789062,125.8000030517578,120.38999938964844,124.41000366210938,53006600,WMT
2026-05-22,120.2699966430664,120.2699966430664,121.9499969482422,118.91000366210938,121.33999633789062,30330600,WMT
2026-05-26,118.56999969482422,118.56999969482422,121.0500030517578,117.91999816894533,120.69000244140624,28796600,WMT
2026-05-27,118.54000091552734,118.54000091552734,119.43000030517578,118.04000091552734,118.33000183105467,22044300,WMT
2018-01-02,35.2503547668457,45.540000915527344,45.93999862670898,45.5099983215332,45.90999984741211,10872200,KO
2018-01-03,35.172950744628906,45.43999862670898,45.68999862670898,45.34000015258789,45.4900016784668,12635600,KO
2018-01-04,35.668338775634766,46.08000183105469,46.220001220703125,45.45000076293945,45.560001373291016,12709400,KO
2018-01-05,35.66059875488281,46.06999969482422,46.20000076293945,45.790000915527344,46.02000045776367,13113100,KO
2018-01-08,35.606422424316406,46.0,46.09999847412109,45.880001068115234,45.95000076293945,7068600,KO
2018-01-09,35.784454345703125,46.22999954223633,46.36000061035156,45.93999862670898,46.0,9962400,KO
2018-01-10,35.66059875488281,46.06999969482422,46.2599983215332,45.93000030517578,46.22999954223633,10700700,KO
2018-01-11,35.63737869262695,46.040000915527344,46.22999954223633,45.86000061035156,46.22999954223633,7583200,KO
2018-01-12,35.7225227355957,46.150001525878906,46.38999938964844,46.02999877929688,46.27999877929688,14570100,KO
2018-01-16,36.016658782958984,46.52999877929688,46.619998931884766,46.13999938964844,46.150001525878906,16459300,KO
2018-01-17,36.24113464355469,46.81999969482422,47.0,46.54999923706055,46.58000183105469,12143100,KO
2018-01-18,36.28759002685547,46.880001068115234,47.06999969482422,46.61000061035156,46.75,11952900,KO
2018-01-19,36.50431823730469,47.15999984741211,47.25,46.869998931884766,46.9900016784668,16187400,KO
2018-01-22,36.67460632324219,47.380001068115234,47.5,47.09000015258789,47.13999938964844,9577400,KO
2018-01-23,36.728790283203125,47.45000076293945,47.70000076293945,47.130001068115234,47.209999084472656,11463700,KO
2018-01-24,37.02293395996094,47.83000183105469,47.95000076293945,47.47999954223633,47.52999877929688,15964500,KO
2018-01-25,37.03067398071289,47.84000015258789,48.0,47.70000076293945,47.70000076293945,11755000,KO
2018-01-26,37.56476974487305,48.52999877929688,48.619998931884766,47.7400016784668,47.77999877929688,16671200,KO
2018-01-29,36.922306060791016,47.70000076293945,48.459999084472656,47.58000183105469,48.209999084472656,11662600,KO
2018-01-30,36.69783020019531,47.40999984741211,48.15999984741211,47.400001525878906,47.72999954223633,12404800,KO
2018-01-31,36.83715057373047,47.59000015258789,47.900001525878906,47.369998931884766,47.45000076293945,10960100,KO
2018-02-01,36.728790283203125,47.45000076293945,47.72999954223633,47.11000061035156,47.40999984741211,10279400,KO
2018-02-02,36.17146682739258,46.72999954223633,47.40999984741211,46.630001068115234,47.34999847412109,12912300,KO
2018-02-05,34.747215270996094,44.88999938964844,46.91999816894531,44.40999984741211,46.650001525878906,23261500,KO
2018-02-06,34.57693099975586,44.66999816894531,44.7400016784668,43.43999862670898,43.869998931884766,25184300,KO
2018-02-07,34.49178695678711,44.560001373291016,45.5,44.27999877929688,44.58000183105469,18041600,KO
2018-02-08,33.361671447753906,43.09999847412109,44.619998931884766,43.06999969482422,44.619998931884766,23295300,KO
2018-02-09,33.384883880615234,43.130001068115234,43.459999084472656,42.18999862670898,43.36000061035156,22853100,KO
2018-02-12,34.03508758544922,43.970001220703125,44.22999954223633,43.369998931884766,43.560001373291016,14689000,KO
2018-02-13,34.20537567138672,44.18999862670898,44.40999984741211,43.68999862670898,43.91999816894531,13163200,KO
2018-02-14,34.13571548461914,44.09999847412109,44.18999862670898,43.630001068115234,44.02000045776367,13457900,KO
2018-02-15,34.66207504272461,44.77999877929688,44.83000183105469,44.119998931884766,44.25,13467300,KO
2018-02-16,34.81687927246094,44.97999954223633,45.63999938964844,44.720001220703125,45.56999969482422,17202300,KO
2018-02-20,34.05057144165039,43.9900016784668,44.83000183105469,43.93999862670898,44.75,14137300,KO
2018-02-21,33.54744338989258,43.34000015258789,44.2599983215332,43.33000183105469,44.11000061035156,12792900,KO
2018-02-22,33.686771392822266,43.52000045776367,43.81999969482422,43.220001220703125,43.43000030517578,12377800,KO
2018-02-23,34.08927917480469,44.040000915527344,44.060001373291016,43.41999816894531,43.58000183105469,8277200,KO
2018-02-26,34.08153533935547,44.02999877929688,44.38999938964844,43.810001373291016,44.22999954223633,12713300,KO
2018-02-27,33.764163970947266,43.619998931884766,44.310001373291016,43.619998931884766,44.150001525878906,12774400,KO
2018-02-28,33.45455551147461,43.220001220703125,43.90999984741211,43.220001220703125,43.83000183105469,11929400,KO
2018-03-01,33.61709976196289,43.43000030517578,43.63999938964844,42.81999969482422,43.09999847412109,17746800,KO
2018-03-02,33.841575622558594,43.720001220703125,43.79999923706055,43.2400016784668,43.25,14050100,KO
2018-03-05,33.973167419433594,43.88999938964844,43.93999862670898,43.5,43.56999969482422,11992700,KO
2018-03-06,34.004112243652344,43.93000030517578,44.04999923706055,43.59000015258789,43.95000076293945,10010500,KO
2018-03-07,33.918983459472656,43.81999969482422,43.91999816894531,43.470001220703125,43.59000015258789,10881700,KO
2018-03-08,34.40663528442383,44.45000076293945,44.459999084472656,43.79999923706055,43.900001525878906,12361100,KO
2018-03-09,34.69303131103516,44.81999969482422,44.81999969482422,44.38999938964844,44.56999969482422,9778600,KO
2018-03-12,34.46855926513672,44.52999877929688,45.09000015258789,44.33000183105469,44.95000076293945,11857700,KO
2018-03-13,34.4995231628418,44.56999969482422,44.83000183105469,44.400001525878906,44.66999816894531,11342100,KO
2018-03-14,34.18715286254883,43.77999877929688,44.43000030517578,43.72999954223633,44.380001068115234,15321200,KO
2018-03-15,34.10126876831055,43.66999816894531,44.0,43.54999923706055,43.880001068115234,12456700,KO
2018-03-16,33.937278747558594,43.459999084472656,44.02000045776367,43.45000076293945,43.70000076293945,26603300,KO
2018-03-19,33.78110122680664,43.2599983215332,43.709999084472656,43.18000030517578,43.459999084472656,12380300,KO
2018-03-20,33.70301818847656,43.15999984741211,43.47999954223633,43.0099983215332,43.31999969482422,13559800,KO
2018-03-21,33.57807922363281,43.0,43.45000076293945,42.790000915527344,43.130001068115234,13054000,KO
2018-03-22,33.390655517578125,42.7599983215332,43.369998931884766,42.70000076293945,42.880001068115234,12274100,KO
2018-03-23,33.05488967895508,42.33000183105469,43.15999984741211,42.290000915527344,42.81999969482422,13475200,KO
2018-03-26,33.33600234985352,42.68999862670898,42.810001373291016,42.25,42.61000061035156,11276100,KO
2018-03-27,33.49217987060547,42.88999938964844,43.310001373291016,42.52999877929688,42.70000076293945,11627000,KO
2018-03-28,33.82795715332031,43.31999969482422,43.70000076293945,43.0,43.0,16277400,KO
2018-03-29,33.913848876953125,43.43000030517578,43.91999816894531,43.290000915527344,43.540000915527344,10450500,KO
2018-04-02,33.32037734985352,42.66999816894531,43.5,42.470001220703125,43.43999862670898,14207900,KO
2018-04-03,33.874813079833984,43.380001068115234,43.540000915527344,42.84000015258789,42.97999954223633,15484600,KO
2018-04-04,34.54638671875,44.2400016784668,44.400001525878906,43.11000061035156,43.13999938964844,13563300,KO
2018-04-05,34.67131423950195,44.400001525878906,44.61000061035156,43.93999862670898,44.27999877929688,11707800,KO
2018-04-06,34.29648208618164,43.91999816894531,44.52000045776367,43.709999084472656,44.27999877929688,11495100,KO
2018-04-09,34.22621536254883,43.83000183105469,44.310001373291016,43.77999877929688,44.02999877929688,11913400,KO
2018-04-10,34.35115051269531,43.9900016784668,44.18000030517578,43.720001220703125,44.06999969482422,10379500,KO
2018-04-11,34.35115051269531,43.9900016784668,44.13999938964844,43.7599983215332,43.810001373291016,8424300,KO
2018-04-12,34.38238525390625,44.02999877929688,44.40999984741211,43.95000076293945,44.08000183105469,8476400,KO
2018-04-13,34.75721740722656,44.5099983215332,44.68999862670898,44.13999938964844,44.18999862670898,10774200,KO
2018-04-16,34.88996887207031,44.68000030517578,44.88999938964844,44.400001525878906,44.650001525878906,8962100,KO
2018-04-17,35.04613494873047,44.880001068115234,45.02999877929688,44.650001525878906,44.95000076293945,8406400,KO
2018-04-18,34.75721740722656,44.5099983215332,44.970001220703125,44.33000183105469,44.900001525878906,7429000,KO
2018-04-19,34.60103225708008,44.310001373291016,44.470001220703125,44.02000045776367,44.34000015258789,10370400,KO
2018-04-20,34.15593338012695,43.7400016784668,44.40999984741211,43.58000183105469,44.310001373291016,14690700,KO
2018-04-23,34.34334945678711,43.97999954223633,43.9900016784668,43.560001373291016,43.7400016784668,11878500,KO
2018-04-24,33.63273620605469,43.06999969482422,44.09999847412109,42.72999954223633,43.97999954223633,18523900,KO
2018-04-25,33.13296890258789,42.43000030517578,42.88999938964844,41.90999984741211,42.7400016784668,20774700,KO
2018-04-26,33.382850646972656,42.75,43.09999847412109,42.2599983215332,42.400001525878906,13561000,KO
2018-04-27,33.820152282714844,43.310001373291016,43.34000015258789,42.709999084472656,42.72999954223633,9777900,KO
2018-04-30,33.742061614990234,43.209999084472656,43.68999862670898,42.970001220703125,43.5,16037700,KO
2018-05-01,33.25790023803711,42.59000015258789,42.9900016784668,42.18000030517578,42.959999084472656,11514200,KO
2018-05-02,32.844051361083984,42.060001373291016,42.59000015258789,41.93999862670898,42.400001525878906,13736400,KO
2018-05-03,32.711299896240234,41.88999938964844,42.400001525878906,41.52000045776367,42.220001220703125,18352200,KO
2018-05-04,33.07830810546875,42.36000061035156,42.5,41.77000045776367,41.790000915527344,10946200,KO
2018-05-07,32.90650939941406,42.13999938964844,42.4900016784668,41.959999084472656,42.34000015258789,9336000,KO
2018-05-08,32.648807525634766,41.810001373291016,42.09000015258789,41.68999862670898,41.970001220703125,15062200,KO
2018-05-09,32.625396728515625,41.77999877929688,42.22999954223633,41.66999816894531,41.970001220703125,9295200,KO
2018-05-10,32.93775177001953,42.18000030517578,42.36000061035156,41.93999862670898,41.9900016784668,7924200,KO
2018-05-11,32.90650939941406,42.13999938964844,42.470001220703125,42.040000915527344,42.2400016784668,6331900,KO
2018-05-14,32.82843017578125,42.040000915527344,42.31999969482422,41.900001525878906,42.25,10715500,KO
2018-05-15,32.57853317260742,41.720001220703125,41.91999816894531,41.45000076293945,41.77999877929688,16449700,KO
2018-05-16,32.44578552246094,41.54999923706055,41.93999862670898,41.540000915527344,41.7400016784668,11590500,KO
2018-05-17,33.03144836425781,42.29999923706055,42.34999847412109,41.869998931884766,42.0099983215332,14857400,KO
2018-05-18,32.93775177001953,42.18000030517578,42.380001068115234,42.08000183105469,42.29999923706055,11950200,KO
2018-05-21,33.11735916137695,42.40999984741211,42.52000045776367,42.27000045776367,42.310001373291016,9110200,KO
2018-05-22,32.9924201965332,42.25,42.59999847412109,42.209999084472656,42.5,8222900,KO
2018-05-23,33.10954284667969,42.400001525878906,42.45000076293945,41.93000030517578,42.25,8971400,KO
2018-05-24,33.047080993652344,42.31999969482422,42.470001220703125,42.18999862670898,42.400001525878906,9269600,KO
2018-05-25,33.10954284667969,42.400001525878906,42.58000183105469,42.20000076293945,42.34000015258789,8806500,KO
2018-05-29,33.32818984985352,42.68000030517578,42.84999847412109,42.09999847412109,42.119998931884766,14826900,KO
2018-05-30,33.679588317871094,43.130001068115234,43.27999877929688,42.70000076293945,42.77000045776367,10114200,KO
2018-05-31,33.57807922363281,43.0,43.209999084472656,42.68000030517578,43.20000076293945,15571300,KO
2018-06-01,33.671783447265625,43.119998931884766,43.31999969482422,43.040000915527344,43.09999847412109,10664700,KO
2018-06-04,33.96070861816406,43.4900016784668,43.59000015258789,43.290000915527344,43.36000061035156,11727600,KO
2018-06-05,33.66397476196289,43.11000061035156,43.540000915527344,43.09999847412109,43.5,9975900,KO
2018-06-06,33.937278747558594,43.459999084472656,43.459999084472656,43.040000915527344,43.060001373291016,9202900,KO
2018-06-07,33.921661376953125,43.43999862670898,43.72999954223633,43.33000183105469,43.33000183105469,11948100,KO
2018-06-08,34.31991958618164,43.95000076293945,44.0,43.560001373291016,43.56999969482422,12078800,KO
2018-06-11,34.460472106933594,44.130001068115234,44.25,43.88999938964844,43.95000076293945,7526100,KO
2018-06-12,34.67911911010742,44.40999984741211,44.41999816894531,44.08000183105469,44.130001068115234,8243300,KO
2018-06-13,34.4995231628418,44.18000030517578,44.52000045776367,44.150001525878906,44.34999847412109,16745000,KO
2018-06-14,34.334068298339844,43.58000183105469,43.84999847412109,43.52000045776367,43.75,12696200,KO
2018-06-15,34.75950241088867,44.119998931884766,44.150001525878906,43.45000076293945,43.560001373291016,21562500,KO
2018-06-18,34.3104362487793,43.54999923706055,43.959999084472656,43.400001525878906,43.880001068115234,12161900,KO
2018-06-19,34.34982681274414,43.59999847412109,43.75,43.20000076293945,43.29999923706055,12936400,KO
2018-06-20,34.08195877075195,43.2599983215332,43.77999877929688,43.22999954223633,43.619998931884766,10893700,KO
2018-06-21,33.948036193847656,43.09000015258789,43.29999923706055,42.959999084472656,43.27000045776367,10465200,KO
2018-06-22,34.07408142089844,43.25,43.40999984741211,43.08000183105469,43.150001525878906,14924400,KO
2018-06-25,34.334068298339844,43.58000183105469,43.75,43.15999984741211,43.15999984741211,12092400,KO
2018-06-26,34.13711929321289,43.33000183105469,43.84000015258789,43.27999877929688,43.560001373291016,13974700,KO
2018-06-27,33.932273864746094,43.06999969482422,43.61000061035156,42.9900016784668,43.33000183105469,15332600,KO
2018-06-28,34.247406005859375,43.470001220703125,43.68000030517578,43.16999816894531,43.2400016784668,12668900,KO
2018-06-29,34.55466842651367,43.86000061035156,44.09999847412109,43.310001373291016,43.56999969482422,11485600,KO
2018-07-02,34.468013763427734,43.75,44.15999984741211,43.58000183105469,43.77999877929688,9232500,KO
2018-07-03,34.6570930480957,43.9900016784668,44.33000183105469,43.9900016784668,44.060001373291016,8214300,KO
2018-07-05,35.1849479675293,44.65999984741211,44.66999816894531,44.130001068115234,44.15999984741211,11653000,KO
2018-07-06,35.169185638427734,44.63999938964844,44.93999862670898,44.58000183105469,44.66999816894531,8733900,KO
2018-07-09,34.9801025390625,44.400001525878906,44.72999954223633,44.34000015258789,44.540000915527344,7373100,KO
2018-07-10,35.42918014526367,44.970001220703125,45.0,44.5,44.5099983215332,10606100,KO
2018-07-11,35.287353515625,44.790000915527344,45.0,44.63999938964844,44.9900016784668,7715600,KO
2018-07-12,35.192813873291016,44.66999816894531,44.959999084472656,44.4900016784668,44.83000183105469,6331600,KO
2018-07-13,35.24797058105469,44.7400016784668,44.77999877929688,44.470001220703125,44.70000076293945,5585900,KO
2018-07-16,35.24009323120117,44.72999954223633,44.79999923706055,44.52999877929688,44.72999954223633,5831400,KO
2018-07-17,35.6497688293457,45.25,45.38999938964844,44.68000030517578,44.75,11592200,KO
2018-07-18,35.5473518371582,45.119998931884766,45.290000915527344,44.84000015258789,45.18999862670898,7351600,KO
2018-07-19,35.53947067260742,45.11000061035156,45.43000030517578,44.91999816894531,44.9900016784668,10097500,KO
2018-07-20,35.67340087890625,45.27999877929688,45.27999877929688,44.900001525878906,45.02000045776367,8588400,KO
2018-07-23,35.41340637207031,44.95000076293945,45.36000061035156,44.77000045776367,45.27999877929688,9055700,KO
2018-07-24,35.65764236450195,45.2599983215332,45.27000045776367,44.61000061035156,44.77999877929688,13786100,KO
2018-07-25,36.311553955078125,46.09000015258789,46.58000183105469,45.75,46.0,21330600,KO
2018-07-26,36.429725646972656,46.2400016784668,46.59000015258789,46.20000076293945,46.36000061035156,12673100,KO
2018-07-27,36.40609359741211,46.209999084472656,46.5,46.060001373291016,46.31999969482422,10516900,KO
2018-07-30,36.42184829711914,46.22999954223633,46.43999862670898,46.04999923706055,46.09999847412109,8967900,KO
2018-07-31,36.73699188232422,46.630001068115234,46.66999816894531,46.310001373291016,46.400001525878906,12438800,KO
2018-08-01,36.54789352416992,46.38999938964844,46.4900016784668,46.16999816894531,46.45000076293945,9904100,KO
2018-08-02,36.3824577331543,46.18000030517578,46.630001068115234,46.18000030517578,46.47999954223633,12009700,KO
2018-08-03,36.72910690307617,46.619998931884766,46.7599983215332,46.13999938964844,46.22999954223633,11462800,KO
2018-08-06,36.75274658203125,46.650001525878906,46.869998931884766,46.54999923706055,46.59999847412109,10056100,KO
2018-08-07,36.63457107543945,46.5,46.61000061035156,46.130001068115234,46.52000045776367,8632900,KO
2018-08-08,36.35881423950195,46.150001525878906,46.560001373291016,46.119998931884766,46.4900016784668,6810000,KO
2018-08-09,36.516387939453125,46.34999847412109,46.41999816894531,46.08000183105469,46.25,8924100,KO
2018-08-10,36.30368041992188,46.08000183105469,46.41999816894531,45.970001220703125,46.209999084472656,7535400,KO
2018-08-13,36.106719970703125,45.83000183105469,46.130001068115234,45.70000076293945,46.04999923706055,8143400,KO
2018-08-14,36.15398788452149,45.88999938964844,46.09999847412109,45.869998931884766,45.90999984741211,6846100,KO
2018-08-15,36.30368041992188,46.08000183105469,46.150001525878906,45.650001525878906,45.77000045776367,9686400,KO
2018-08-16,36.41397857666016,46.220001220703125,46.380001068115234,45.970001220703125,46.11000061035156,10600700,KO
2018-08-17,36.713340759277344,46.59999847412109,46.72999954223633,46.2400016784668,46.290000915527344,8885700,KO
2018-08-20,36.815765380859375,46.72999954223633,46.869998931884766,46.59000015258789,46.68000030517578,6392000,KO
2018-08-21,36.41397857666016,46.220001220703125,46.75,46.209999084472656,46.72999954223633,13986300,KO
2018-08-22,36.18549728393555,45.93000030517578,46.380001068115234,45.91999816894531,46.34000015258789,7159100,KO
2018-08-23,36.004302978515625,45.70000076293945,46.08000183105469,45.68999862670898,45.88999938964844,13144900,KO
2018-08-24,35.94914245605469,45.630001068115234,45.79999923706055,45.58000183105469,45.650001525878906,10952900,KO
2018-08-27,35.996421813964844,45.68999862670898,46.04999923706055,45.560001373291016,46.04999923706055,9581200,KO
2018-08-28,35.74430465698242,45.369998931884766,45.72999954223633,45.27999877929688,45.650001525878906,8476800,KO
2018-08-29,35.71280288696289,45.33000183105469,45.41999816894531,45.220001220703125,45.25,12410900,KO
2018-08-30,35.41340637207031,44.95000076293945,45.31999969482422,44.88999938964844,45.27999877929688,9716500,KO
2018-08-31,35.11403274536133,44.56999969482422,45.06999969482422,44.38999938964844,45.0,19834100,KO
2018-09-04,35.26372146606445,44.7599983215332,44.900001525878906,44.5099983215332,44.59999847412109,11138500,KO
2018-09-05,35.75218200683594,45.380001068115234,45.41999816894531,44.65999984741211,44.65999984741211,10554900,KO
2018-09-06,36.05944442749024,45.77000045776367,46.0,45.29999923706055,45.400001525878906,11439400,KO
2018-09-07,36.02005386352539,45.720001220703125,45.81999969482422,45.27999877929688,45.59999847412109,10208100,KO
2018-09-10,36.28791427612305,46.060001373291016,46.310001373291016,45.79999923706055,45.90999984741211,8568900,KO
2018-09-11,36.25640487670898,46.02000045776367,46.150001525878906,45.880001068115234,46.09999847412109,9278300,KO
2018-09-12,36.429725646972656,46.2400016784668,46.29999923706055,46.02000045776367,46.15999984741211,13216400,KO
2018-09-13,36.41383361816406,45.83000183105469,46.119998931884766,45.709999084472656,46.0099983215332,8294800,KO
2018-09-14,36.54096221923828,45.9900016784668,46.02999877929688,45.61000061035156,45.91999816894531,7612900,KO
2018-09-17,36.80315780639648,46.31999969482422,46.33000183105469,45.90999984741211,46.0,8527300,KO
2018-09-18,36.49329376220703,45.93000030517578,46.52999877929688,45.93000030517578,46.38999938964844,9847400,KO
2018-09-19,36.517127990722656,45.959999084472656,46.11000061035156,45.869998931884766,46.0,7119000,KO
2018-09-20,37.05741500854492,46.63999938964844,46.68000030517578,46.150001525878906,46.220001220703125,9736700,KO
2018-09-21,37.00973892211914,46.58000183105469,46.68999862670898,46.380001068115234,46.63999938964844,19240300,KO
2018-09-24,36.60451889038086,46.06999969482422,46.52999877929688,45.84000015258789,46.4900016784668,10778900,KO
2018-09-25,36.29465866088867,45.68000030517578,46.18000030517578,45.61000061035156,46.060001373291016,7919100,KO
2018-09-26,36.42972183227539,45.84999847412109,46.06999969482422,45.56999969482422,45.77000045776367,10162600,KO
2018-09-27,36.55685806274414,46.0099983215332,46.18000030517578,45.68000030517578,45.72999954223633,10826900,KO
2018-09-28,36.69987869262695,46.18999862670898,46.18999862670898,45.970001220703125,46.0,9071900,KO
2018-10-01,36.73165512084961,46.22999954223633,46.34999847412109,46.04999923706055,46.16999816894531,9364700,KO
2018-10-02,36.95412826538086,46.5099983215332,46.560001373291016,46.060001373291016,46.27999877929688,7462700,KO
2018-10-03,36.44562530517578,45.869998931884766,46.54999923706055,45.79999923706055,46.459999084472656,10542300,KO
2018-10-04,36.42972183227539,45.84999847412109,45.900001525878906,45.43000030517578,45.65999984741211,9582300,KO
2018-10-05,36.45357131958008,45.880001068115234,46.15999984741211,45.68999862670898,45.93999862670898,8734100,KO
2018-10-08,36.9302864074707,46.47999954223633,46.58000183105469,45.970001220703125,45.9900016784668,9808100,KO
2018-10-09,36.858768463134766,46.38999938964844,46.54999923706055,46.220001220703125,46.380001068115234,10824500,KO
2018-10-10,36.29465866088867,45.68000030517578,46.70000076293945,45.66999816894531,46.29999923706055,13917000,KO
2018-10-11,35.46833419799805,44.63999938964844,45.970001220703125,44.5,45.79999923706055,17677900,KO
2018-10-12,35.50010299682617,44.68000030517578,44.880001068115234,44.25,44.47999954223633,12420100,KO
2018-10-15,35.682857513427734,44.90999984741211,45.27000045776367,44.59000015258789,44.63999938964844,11608500,KO
2018-10-16,36.14370346069336,45.4900016784668,45.59999847412109,44.86000061035156,45.02000045776367,10442500,KO
2018-10-17,36.43767547607422,45.86000061035156,45.9900016784668,45.36000061035156,45.40999984741211,11055800,KO
2018-10-18,36.23903274536133,45.61000061035156,46.08000183105469,45.459999084472656,45.900001525878906,12716900,KO
2018-10-19,36.81111145019531,46.33000183105469,46.4900016784668,45.83000183105469,45.83000183105469,13989200,KO
2018-10-22,36.52507781982422,45.970001220703125,46.459999084472656,45.810001373291016,46.369998931884766,14283600,KO
2018-10-23,36.83494567871094,46.36000061035156,46.459999084472656,45.45000076293945,45.619998931884766,17483900,KO
2018-10-24,37.12892532348633,46.72999954223633,47.38999938964844,46.2400016784668,46.33000183105469,21626000,KO
2018-10-25,36.95412826538086,46.5099983215332,46.7400016784668,46.119998931884766,46.650001525878906,14220200,KO
2018-10-26,36.4853515625,45.91999816894531,46.47999954223633,45.43000030517578,46.369998931884766,21458000,KO
2018-10-29,36.91439056396485,46.459999084472656,46.560001373291016,46.04999923706055,46.150001525878906,20932200,KO
2018-10-30,37.84401321411133,47.630001068115234,47.7400016784668,46.040000915527344,46.619998931884766,20895400,KO
2018-10-31,38.04265213012695,47.880001068115234,48.08000183105469,47.220001220703125,47.5,25309400,KO
2018-11-01,37.93141555786133,47.7400016784668,48.150001525878906,47.29999923706055,47.810001373291016,16494500,KO
2018-11-02,38.13798522949219,48.0,48.0,47.43999862670898,47.81999969482422,17584900,KO
2018-11-05,38.68622589111328,48.68999862670898,48.77999877929688,47.91999816894531,48.0,16543500,KO
2018-11-06,39.019927978515625,49.11000061035156,49.130001068115234,48.59999847412109,48.650001525878906,14373400,KO
2018-11-07,39.22651290893555,49.369998931884766,49.54999923706055,49.02999877929688,49.38999938964844,12239700,KO
2018-11-08,39.19474411010742,49.33000183105469,49.369998931884766,49.09999847412109,49.119998931884766,9762800,KO
2018-11-09,39.47282791137695,49.68000030517578,49.88999938964844,49.36000061035156,49.38999938964844,12398100,KO
2018-11-12,39.623783111572266,49.869998931884766,50.2400016784668,49.540000915527344,49.61000061035156,13918300,KO
2018-11-13,39.6158332824707,49.86000061035156,50.0,49.58000183105469,49.810001373291016,13872900,KO
2018-11-14,39.536380767822266,49.7599983215332,49.93999862670898,49.59000015258789,49.84999847412109,12106800,KO
2018-11-15,39.5204963684082,49.7400016784668,49.75,49.27000045776367,49.65999984741211,12080100,KO
2018-11-16,39.86214828491211,50.16999816894531,50.25,49.630001068115234,49.65999984741211,13405800,KO
2018-11-19,40.13228988647461,50.5099983215332,50.7599983215332,50.25,50.310001373291016,13575800,KO
2018-11-20,39.23445129394531,49.380001068115234,50.84000015258789,49.209999084472656,50.81999969482422,16255300,KO
2018-11-21,38.71800231933594,48.72999954223633,49.43999862670898,48.59000015258789,49.22999954223633,13559200,KO
2018-11-23,38.94843292236328,49.02000045776367,49.22999954223633,48.54999923706055,48.75,4792500,KO
2018-11-26,38.82923889160156,48.869998931884766,49.22999954223633,48.66999816894531,49.0099983215332,9341900,KO
2018-11-27,39.22651290893555,49.369998931884766,49.40999984741211,48.72999954223633,48.880001068115234,9180700,KO
2018-11-28,39.49666976928711,49.709999084472656,49.720001220703125,49.209999084472656,49.209999084472656,11368700,KO
2018-11-29,39.22437286376953,48.97999954223633,49.43000030517578,48.970001220703125,49.27999877929688,11564300,KO
2018-11-30,40.36153793334961,50.400001525878906,50.4900016784668,48.9900016784668,49.0,25538200,KO
2018-12-03,39.7929573059082,49.68999862670898,49.959999084472656,48.88999938964844,49.869998931884766,14877200,KO
2018-12-04,39.704872131347656,49.58000183105469,50.5099983215332,49.5,49.970001220703125,19059900,KO
2018-12-06,39.54470443725586,49.380001068115234,49.630001068115234,48.65999984741211,49.5099983215332,17674900,KO
2018-12-07,39.312477111816406,49.09000015258789,49.68000030517578,48.880001068115234,49.56999969482422,15565700,KO
2018-12-10,39.43260192871094,49.2400016784668,49.45000076293945,48.470001220703125,49.45000076293945,12331100,KO
2018-12-11,39.6728515625,49.540000915527344,50.0099983215332,49.18000030517578,49.59000015258789,18083600,KO
2018-12-12,39.41658020019531,49.220001220703125,50.02000045776367,49.18999862670898,49.95000076293945,12316900,KO
2018-12-13,39.61677932739258,49.470001220703125,49.61000061035156,48.56999969482422,48.720001220703125,13766200,KO
2018-12-14,39.51266860961914,49.34000015258789,49.52000045776367,49.02000045776367,49.22999954223633,13835900,KO
2018-12-17,38.70384979248047,48.33000183105469,49.52999877929688,48.02000045776367,49.34000015258789,18482700,KO
2018-12-18,38.695831298828125,48.31999969482422,48.83000183105469,47.84999847412109,48.61000061035156,14765700,KO
2018-12-19,38.35948944091797,47.900001525878906,48.7599983215332,47.619998931884766,48.2400016784668,17903800,KO
2018-12-20,38.071197509765625,47.540000915527344,48.130001068115234,47.09999847412109,47.810001373291016,21130000,KO
2018-12-21,38.09521484375,47.56999969482422,48.75,47.22999954223633,47.2599983215332,32477700,KO
2018-12-24,36.80588150024414,45.959999084472656,47.869998931884766,45.83000183105469,47.619998931884766,10733700,KO
2018-12-26,37.590702056884766,46.93999862670898,46.959999084472656,45.65999984741211,45.880001068115234,14342600,KO
2018-12-27,38.06318664550781,47.52999877929688,47.54999923706055,46.02999877929688,46.7400016784668,16966500,KO
2018-12-28,37.79891204833984,47.20000076293945,48.0099983215332,47.02999877929688,47.88999938964844,13218200,KO
2018-12-31,37.91902923583984,47.34999847412109,47.540000915527344,46.959999084472656,47.4900016784668,10576300,KO
2019-01-02,37.58269119262695,46.93000030517578,47.220001220703125,46.560001373291016,46.93999862670898,11603700,KO
2019-01-03,37.35044860839844,46.63999938964844,47.369998931884766,46.52999877929688,46.81999969482422,14714400,KO
2019-01-04,38.09521484375,47.56999969482422,47.56999969482422,46.63999938964844,46.75,13013700,KO
2019-01-07,37.59870529174805,46.95000076293945,47.75,46.900001525878906,47.56999969482422,13135500,KO
2019-01-08,38.02315139770508,47.47999954223633,47.56999969482422,47.040000915527344,47.25,15420700,KO
2019-01-09,37.29439163208008,46.56999969482422,47.27999877929688,46.43000030517578,47.08000183105469,18032500,KO
2019-01-10,37.694801330566406,47.06999969482422,47.09000015258789,46.34000015258789,46.65999984741211,15976600,KO
2019-01-11,37.91102600097656,47.34000015258789,47.36000061035156,46.970001220703125,47.290000915527344,11088600,KO
2019-01-14,37.75886535644531,47.150001525878906,47.400001525878906,46.9900016784668,47.25,11514300,KO
2019-01-15,38.09521484375,47.56999969482422,47.59999847412109,46.810001373291016,46.88999938964844,11342900,KO
2019-01-16,37.57467651367188,46.91999816894531,47.470001220703125,46.86000061035156,47.400001525878906,16907800,KO
2019-01-17,37.686790466308594,47.060001373291016,47.13999938964844,46.880001068115234,46.91999816894531,12044600,KO
2019-01-18,38.12724304199219,47.61000061035156,47.68999862670898,47.119998931884766,47.25,12760700,KO
2019-01-22,38.2153434753418,47.720001220703125,47.790000915527344,47.209999084472656,47.70000076293945,11700400,KO
2019-01-23,38.65580749511719,48.27000045776367,48.290000915527344,47.650001525878906,47.81999969482422,12058300,KO
2019-01-24,38.19131088256836,47.68999862670898,48.11000061035156,47.380001068115234,48.11000061035156,10272000,KO
2019-01-25,37.9350471496582,47.369998931884766,48.02999877929688,47.2400016784668,47.880001068115234,12066500,KO
2019-01-28,37.77488327026367,47.16999816894531,47.29999923706055,46.93999862670898,47.220001220703125,9966900,KO
2019-01-29,37.959075927734375,47.400001525878906,47.630001068115234,47.130001068115234,47.20000076293945,11998600,KO
2019-01-30,38.32746505737305,47.86000061035156,47.88999938964844,47.18999862670898,47.25,12952500,KO
2019-01-31,38.543678283691406,48.130001068115234,48.77999877929688,47.470001220703125,47.84999847412109,32181500,KO
2019-02-01,39.00014877319336,48.70000076293945,48.77999877929688,48.400001525878906,48.47999954223633,19130100,KO
2019-02-04,39.44060897827149,49.25,49.45000076293945,48.540000915527344,48.70000076293945,15105700,KO
2019-02-05,39.4486083984375,49.2599983215332,49.470001220703125,49.09999847412109,49.33000183105469,12651900,KO
2019-02-06,39.4486083984375,49.2599983215332,49.36000061035156,49.02000045776367,49.209999084472656,8689100,KO
2019-02-07,39.57674789428711,49.41999816894531,49.459999084472656,49.0,49.16999816894531,10047800,KO
2019-02-08,39.64080429077149,49.5,49.5,49.11000061035156,49.369998931884766,9813300,KO
2019-02-11,39.7288932800293,49.61000061035156,49.880001068115234,49.47999954223633,49.56999969482422,9369300,KO
2019-02-12,39.76894760131836,49.65999984741211,49.79999923706055,49.459999084472656,49.68999862670898,10983300,KO
2019-02-13,39.873046875,49.790000915527344,49.93999862670898,49.560001373291016,49.61000061035156,12748800,KO
2019-02-14,36.50959014892578,45.59000015258789,46.959999084472656,45.5,46.70000076293945,58905400,KO
2019-02-15,36.22929763793945,45.2400016784668,46.2599983215332,45.20000076293945,45.900001525878906,35701600,KO
2019-02-19,35.900962829589844,44.83000183105469,45.59000015258789,44.77000045776367,45.31999969482422,25511300,KO
2019-02-20,36.1171760559082,45.09999847412109,45.2400016784668,44.79999923706055,44.90999984741211,27464000,KO
2019-02-21,36.72581100463867,45.86000061035156,45.90999984741211,44.959999084472656,45.0,23121200,KO
2019-02-22,36.26133346557617,45.27999877929688,45.95000076293945,45.20000076293945,45.7599983215332,24728400,KO
2019-02-25,35.989044189453125,44.93999862670898,45.56999969482422,44.84000015258789,45.43999862670898,23774400,KO
2019-02-26,35.78884506225586,44.68999862670898,45.13999938964844,44.65999984741211,45.09999847412109,20463200,KO
2019-02-27,35.989044189453125,44.93999862670898,45.02000045776367,44.41999816894531,44.59999847412109,17827500,KO
2019-02-28,36.30937194824219,45.34000015258789,45.61000061035156,45.11000061035156,45.119998931884766,22533900,KO
2019-03-01,36.34141159057617,45.380001068115234,45.63999938964844,45.20000076293945,45.470001220703125,16291600,KO
2019-03-04,36.55763626098633,45.650001525878906,45.66999816894531,45.29999923706055,45.52999877929688,15973800,KO
2019-03-05,36.51758193969727,45.59999847412109,45.70000076293945,45.400001525878906,45.650001525878906,13062300,KO
2019-03-06,36.39746475219727,45.45000076293945,45.790000915527344,45.43999862670898,45.66999816894531,14232100,KO
2019-03-07,36.26133346557617,45.27999877929688,45.52999877929688,45.130001068115234,45.4900016784668,12084000,KO
2019-03-08,35.908958435058594,44.84000015258789,45.25,44.61000061035156,45.150001525878906,15579100,KO
2019-03-11,36.98207092285156,46.18000030517578,46.2400016784668,45.09999847412109,45.13999938964844,22126900,KO
2019-03-12,36.87796401977539,46.04999923706055,46.25,45.900001525878906,45.95000076293945,19348500,KO
2019-03-13,37.014102935791016,46.220001220703125,46.34000015258789,45.90999984741211,46.130001068115234,16222500,KO
2019-03-14,36.91715240478516,45.70000076293945,46.11000061035156,45.630001068115234,45.84000015258789,18504100,KO
2019-03-15,36.59403610229492,45.29999923706055,45.900001525878906,45.13999938964844,45.720001220703125,47254500,KO
2019-03-18,36.682899475097656,45.40999984741211,45.68000030517578,45.36000061035156,45.43000030517578,24006400,KO
2019-03-19,36.80407333374024,45.560001373291016,45.68999862670898,45.34000015258789,45.54999923706055,14987000,KO
2019-03-20,36.77984237670898,45.52999877929688,45.900001525878906,45.18000030517578,45.400001525878906,13376100,KO
2019-03-21,36.763668060302734,45.5099983215332,45.7599983215332,45.43999862670898,45.52999877929688,20043000,KO
2019-03-22,37.10296630859375,45.93000030517578,46.11000061035156,45.459999084472656,45.459999084472656,19055900,KO
2019-03-25,37.18374252319336,46.02999877929688,46.20000076293945,45.790000915527344,45.86000061035156,11668200,KO
2019-03-26,37.67650985717773,46.63999938964844,46.790000915527344,46.16999816894531,46.16999816894531,11434900,KO
2019-03-27,37.65227127075195,46.61000061035156,46.90999984741211,46.33000183105469,46.650001525878906,11543600,KO
2019-03-28,37.62803649902344,46.58000183105469,46.91999816894531,46.47999954223633,46.68000030517578,11121100,KO
2019-03-29,37.85422897338867,46.86000061035156,46.90999984741211,46.47999954223633,46.66999816894531,16045600,KO
2019-04-01,37.74114990234375,46.720001220703125,47.16999816894531,46.59000015258789,46.9900016784668,11522700,KO
2019-04-02,37.61996078491211,46.56999969482422,46.93000030517578,46.56999969482422,46.75,8495000,KO
2019-04-03,37.3049201965332,46.18000030517578,46.59000015258789,46.040000915527344,46.41999816894531,12854500,KO
2019-04-04,37.5472526550293,46.47999954223633,46.540000915527344,46.11000061035156,46.34000015258789,7814900,KO
2019-04-05,37.5391845703125,46.470001220703125,46.58000183105469,46.20000076293945,46.4900016784668,7677600,KO
2019-04-08,37.60381317138672,46.54999923706055,46.56999969482422,46.27000045776367,46.540000915527344,9421300,KO
2019-04-09,37.70074462890625,46.66999816894531,46.720001220703125,46.27000045776367,46.45000076293945,8641800,KO
2019-04-10,37.67650985717773,46.63999938964844,47.0,46.560001373291016,46.84000015258789,8059900,KO
2019-04-11,37.733055114746094,46.709999084472656,46.75,46.540000915527344,46.720001220703125,7352400,KO
2019-04-12,37.75729370117188,46.7400016784668,46.93000030517578,46.56999969482422,46.66999816894531,10690000,KO
2019-04-15,37.967315673828125,47.0,47.040000915527344,46.70000076293945,46.880001068115234,10261300,KO
2019-04-16,37.92692947387695,46.95000076293945,47.09999847412109,46.70000076293945,47.04999923706055,10804600,KO
2019-04-17,38.19351577758789,47.27999877929688,47.54999923706055,47.150001525878906,47.20000076293945,11849300,KO
2019-04-18,38.355072021484375,47.47999954223633,47.58000183105469,47.27000045776367,47.33000183105469,12167000,KO
2019-04-22,38.29046249389648,47.400001525878906,47.61000061035156,47.02000045776367,47.400001525878906,9834700,KO
2019-04-23,38.94478225708008,48.209999084472656,48.720001220703125,47.54999923706055,48.09000015258789,25327800,KO
2019-04-24,38.758975982666016,47.97999954223633,48.22999954223633,47.91999816894531,48.02999877929688,15997300,KO
2019-04-25,38.64588928222656,47.84000015258789,47.88999938964844,47.470001220703125,47.7400016784668,11444400,KO
2019-04-26,38.98517608642578,48.2599983215332,48.45000076293945,47.97999954223633,47.9900016784668,10154300,KO
2019-04-29,39.11441040039063,48.41999816894531,48.45000076293945,48.11000061035156,48.16999816894531,9731500,KO
2019-04-30,39.63142013549805,49.060001373291016,49.18000030517578,48.38999938964844,48.52999877929688,17912900,KO
2019-05-01,39.25175094604492,48.59000015258789,49.08000183105469,48.54999923706055,48.95000076293945,10551200,KO
2019-05-02,39.09019470214844,48.38999938964844,48.77000045776367,48.27000045776367,48.52999877929688,8724600,KO
2019-05-03,39.35677337646485,48.720001220703125,48.959999084472656,48.52000045776367,48.59999847412109,7076900,KO
2019-05-06,39.15481185913086,48.470001220703125,48.61000061035156,48.2599983215332,48.33000183105469,8657800,KO
2019-05-07,38.775150299072266,48.0,48.290000915527344,47.77000045776367,48.22999954223633,12487500,KO
2019-05-08,38.65396118164063,47.84999847412109,48.22999954223633,47.81999969482422,48.04999923706055,9281400,KO
2019-05-09,38.29046249389648,47.400001525878906,47.97999954223633,47.06999969482422,47.79999923706055,11450500,KO
2019-05-10,38.92862319946289,48.18999862670898,48.29999923706055,47.400001525878906,47.40999984741211,9653800,KO
2019-05-13,38.815528869628906,48.04999923706055,48.130001068115234,47.72999954223633,47.90999984741211,11911500,KO
2019-05-14,39.3325309753418,48.68999862670898,49.31999969482422,48.34999847412109,48.52999877929688,16844200,KO
2019-05-15,39.72835159301758,49.18000030517578,49.380001068115234,48.59999847412109,48.66999816894531,11422500,KO
2019-05-16,40.05148696899414,49.58000183105469,49.65999984741211,49.209999084472656,49.27000045776367,17771300,KO
2019-05-17,39.7445182800293,49.20000076293945,49.54999923706055,49.16999816894531,49.27000045776367,11257000,KO
2019-05-20,39.4617805480957,48.84999847412109,49.13999938964844,48.7599983215332,49.040000915527344,13850500,KO
2019-05-21,39.25983047485352,48.59999847412109,49.02999877929688,48.45000076293945,49.0,10587400,KO
2019-05-22,40.108028411865234,49.650001525878906,49.709999084472656,48.720001220703125,48.77999877929688,16050400,KO
2019-05-23,40.26959991455078,49.84999847412109,49.900001525878906,49.459999084472656,49.5,12199400,KO
2019-05-24,40.07572937011719,49.61000061035156,49.88999938964844,49.52999877929688,49.81999969482422,6887600,KO
2019-05-28,39.66373825073242,49.09999847412109,49.66999816894531,49.02999877929688,49.59999847412109,18614000,KO
2019-05-29,39.26791000366211,48.61000061035156,49.02999877929688,48.40999984741211,48.7400016784668,12534600,KO
2019-05-30,39.784912109375,49.25,49.310001373291016,48.66999816894531,48.720001220703125,9087200,KO
2019-05-31,39.68796920776367,49.130001068115234,49.310001373291016,48.77999877929688,49.0,11368600,KO
2019-06-03,40.37461853027344,49.97999954223633,49.97999954223633,49.02000045776367,49.15999984741211,14167200,KO
2019-06-04,40.39078521728516,50.0,50.27999877929688,49.619998931884766,50.0,12010600,KO
2019-06-05,41.0208625793457,50.77999877929688,51.13999938964844,49.68999862670898,50.0099983215332,15837600,KO
2019-06-06,41.521705627441406,51.400001525878906,51.540000915527344,50.59000015258789,50.90999984741211,15190400,KO
2019-06-07,41.59442138671875,51.4900016784668,52.18999862670898,51.45000076293945,51.470001220703125,15293600,KO
2019-06-10,41.50555038452149,51.380001068115234,51.540000915527344,51.09000015258789,51.540000915527344,9737400,KO
2019-06-11,41.46516799926758,51.33000183105469,51.59000015258789,51.18000030517578,51.45000076293945,9915600,KO
2019-06-12,41.7155876159668,51.63999938964844,52.13999938964844,51.470001220703125,51.5,11088100,KO
2019-06-13,41.62604904174805,51.130001068115234,51.70000076293945,50.77999877929688,51.459999084472656,10353600,KO
2019-06-14,41.772579193115234,51.310001373291016,51.52999877929688,51.04999923706055,51.04999923706055,8694300,KO
2019-06-17,41.41436004638672,50.869998931884766,51.47999954223633,50.61000061035156,51.25,12322400,KO
2019-06-18,41.22710800170898,50.63999938964844,51.29999923706055,50.52999877929688,51.25,9221100,KO
2019-06-19,41.61788558959961,51.119998931884766,51.2400016784668,50.470001220703125,50.540000915527344,9414100,KO
2019-06-20,42.05751419067383,51.65999984741211,51.790000915527344,51.34999847412109,51.5,10656600,KO
2019-06-21,41.96796798706055,51.54999923706055,51.88999938964844,51.40999984741211,51.52999877929688,21264400,KO
2019-06-24,42.26918411254883,51.91999816894531,52.20000076293945,51.70000076293945,51.7400016784668,10780000,KO
2019-06-25,42.138938903808594,51.7599983215332,52.09999847412109,51.63999938964844,52.0,11519900,KO
2019-06-26,41.61788558959961,51.119998931884766,51.63999938964844,51.09000015258789,51.52000045776367,12405100,KO
2019-06-27,41.58533477783203,51.08000183105469,51.400001525878906,50.970001220703125,51.290000915527344,12374900,KO
2019-06-28,41.4550666809082,50.91999816894531,51.400001525878906,50.52000045776367,51.27000045776367,16339900,KO
2019-07-01,42.0086784362793,51.59999847412109,51.630001068115234,50.77999877929688,51.06999969482422,14976400,KO
2019-07-02,42.31803131103516,51.97999954223633,52.04999923706055,51.54999923706055,51.77999877929688,8569200,KO
2019-07-03,42.41572189331055,52.09999847412109,52.33000183105469,52.0,52.0,7253700,KO
2019-07-05,42.42387008666992,52.11000061035156,52.119998931884766,51.47999954223633,51.88999938964844,8916300,KO
2019-07-08,42.33431625366211,52.0,52.33000183105469,51.88999938964844,52.20000076293945,9495100,KO
2019-07-09,42.00053024291992,51.59000015258789,51.970001220703125,51.43000030517578,51.720001220703125,10584900,KO
2019-07-10,42.187767028808594,51.81999969482422,51.970001220703125,51.65999984741211,51.79999923706055,7620900,KO
2019-07-11,42.36688995361328,52.040000915527344,52.060001373291016,51.65999984741211,51.9900016784668,10376500,KO
2019-07-12,42.43201446533203,52.119998931884766,52.290000915527344,51.90999984741211,52.25,7347400,KO
2019-07-15,42.44015502929688,52.130001068115234,52.290000915527344,51.869998931884766,52.27999877929688,5876100,KO
2019-07-16,42.44828414916992,52.13999938964844,52.470001220703125,51.810001373291016,51.959999084472656,7132500,KO
2019-07-17,42.48086166381836,52.18000030517578,52.2599983215332,52.0099983215332,52.220001220703125,8264200,KO
2019-07-18,42.35874176025391,52.02999877929688,52.16999816894531,51.66999816894531,52.040000915527344,11911800,KO
2019-07-19,41.837703704833984,51.38999938964844,52.150001525878906,51.369998931884766,52.13999938964844,10355500,KO
2019-07-22,41.699310302734375,51.220001220703125,51.52000045776367,51.130001068115234,51.52000045776367,12090700,KO
2019-07-23,44.23122024536133,54.33000183105469,54.63999938964844,52.7599983215332,53.25,33417900,KO
2019-07-24,43.78345489501953,53.77999877929688,54.81999969482422,53.619998931884766,54.119998931884766,15633400,KO
2019-07-25,43.20542907714844,53.06999969482422,53.79999923706055,52.720001220703125,53.630001068115234,19135000,KO
2019-07-26,44.10096740722656,54.16999816894531,54.310001373291016,53.18999862670898,53.34000015258789,11451900,KO
2019-07-29,43.95442581176758,53.9900016784668,54.29999923706055,53.900001525878906,54.16999816894531,12283900,KO
2019-07-30,43.7346076965332,53.720001220703125,54.29999923706055,53.56999969482422,53.959999084472656,8127100,KO
2019-07-31,42.84721374511719,52.630001068115234,53.5099983215332,52.040000915527344,53.5099983215332,16865500,KO
2019-08-01,42.35874176025391,52.02999877929688,53.20000076293945,52.0099983215332,52.77999877929688,19527200,KO
2019-08-02,42.60298538208008,52.33000183105469,52.72999954223633,51.90999984741211,51.90999984741211,13102300,KO
2019-08-05,42.04937362670898,51.650001525878906,52.65999984741211,51.400001525878906,52.38999938964844,19986500,KO
2019-08-06,42.55412292480469,52.27000045776367,52.7599983215332,51.61000061035156,51.869998931884766,19903100,KO
2019-08-07,43.29498291015625,53.18000030517578,53.38999938964844,51.77000045776367,52.27000045776367,17937000,KO
2019-08-08,43.710182189941406,53.68999862670898,53.77999877929688,52.84999847412109,53.209999084472656,10799000,KO
2019-08-09,43.49037551879883,53.41999816894531,53.900001525878906,53.08000183105469,53.790000915527344,9260900,KO
2019-08-12,43.31127166748047,53.20000076293945,53.43999862670898,52.9900016784668,53.27999877929688,6588600,KO
2019-08-13,43.55548858642578,53.5,53.61000061035156,52.869998931884766,52.900001525878906,8581200,KO
2019-08-14,43.14030075073242,52.9900016784668,53.970001220703125,52.970001220703125,53.34000015258789,17088900,KO
2019-08-15,43.85672378540039,53.869998931884766,54.0,53.22999954223633,53.43000030517578,12393200,KO
2019-08-16,44.29635620117188,54.40999984741211,54.4900016784668,53.95000076293945,53.97999954223633,14288700,KO
2019-08-19,44.52430725097656,54.68999862670898,54.77999877929688,54.310001373291016,54.43999862670898,10936200,KO
2019-08-20,43.864871978759766,53.880001068115234,54.68000030517578,53.84000015258789,54.619998931884766,8176700,KO
2019-08-21,44.043975830078125,54.09999847412109,54.40999984741211,53.84999847412109,54.25,10886500,KO
2019-08-22,44.36148071289063,54.4900016784668,54.63999938964844,54.09999847412109,54.119998931884766,7467900,KO
2019-08-23,43.75089645385742,53.7400016784668,54.709999084472656,53.38999938964844,54.41999816894531,14160400,KO
2019-08-26,44.40218734741211,54.540000915527344,54.540000915527344,53.72999954223633,54.0,9226900,KO
2019-08-27,44.54873275756836,54.720001220703125,54.95000076293945,54.40999984741211,54.70000076293945,13537000,KO
2019-08-28,44.866249084472656,55.11000061035156,55.150001525878906,54.41999816894531,54.65999984741211,10046400,KO
2019-08-29,44.8173828125,55.04999923706055,55.34000015258789,54.59999847412109,55.2599983215332,9262800,KO
2019-08-30,44.80925750732422,55.040000915527344,55.220001220703125,54.810001373291016,55.15999984741211,8746700,KO
2019-09-03,45.02091217041016,55.29999923706055,55.33000183105469,54.869998931884766,54.97999954223633,12991400,KO
2019-09-04,45.40355682373047,55.77000045776367,55.91999816894531,55.29999923706055,55.34999847412109,10718100,KO
2019-09-05,44.8743782043457,55.119998931884766,55.77000045776367,55.02999877929688,55.75,13677000,KO
2019-09-06,44.96393585205078,55.22999954223633,55.43999862670898,54.7599983215332,55.43999862670898,9093500,KO
2019-09-09,44.38591003417969,54.52000045776367,55.08000183105469,54.36000061035156,55.02999877929688,10814900,KO
2019-09-10,44.2882194519043,54.400001525878906,54.43999862670898,53.84999847412109,54.22999954223633,12038200,KO
2019-09-11,44.58943176269531,54.77000045776367,54.79999923706055,53.970001220703125,54.290000915527344,9740400,KO
2019-09-12,44.866249084472656,55.11000061035156,55.310001373291016,54.97999954223633,55.09999847412109,12357900,KO
2019-09-13,44.4972038269043,54.2599983215332,54.790000915527344,54.06999969482422,54.47999954223633,11486100,KO
2019-09-16,44.25119018554688,53.959999084472656,54.34000015258789,53.630001068115234,54.09999847412109,11172000,KO
2019-09-17,44.48080062866211,54.2400016784668,54.70000076293945,53.959999084472656,54.09999847412109,11347400,KO
2019-09-18,44.472599029541016,54.22999954223633,54.290000915527344,53.81999969482422,54.20000076293945,9700400,KO
2019-09-19,44.71042251586914,54.52000045776367,54.59999847412109,54.130001068115234,54.22999954223633,7560300,KO
2019-09-20,44.21018600463867,53.90999984741211,54.68999862670898,53.900001525878906,54.68999862670898,19211500,KO
2019-09-23,44.3988037109375,54.13999938964844,54.36000061035156,53.880001068115234,53.90999984741211,6485300,KO
2019-09-24,44.53001403808594,54.29999923706055,54.61000061035156,54.040000915527344,54.25,10093000,KO
2019-09-25,44.42340469360352,54.16999816894531,54.47999954223633,54.0,54.43999862670898,10248400,KO
2019-09-26,44.603816986083984,54.38999938964844,54.58000183105469,54.130001068115234,54.470001220703125,10031200,KO
2019-09-27,44.5382080078125,54.310001373291016,54.63999938964844,54.0,54.560001373291016,7939900,KO
2019-09-30,44.64480972290039,54.43999862670898,54.68000030517578,54.150001525878906,54.150001525878906,9808700,KO
2019-10-01,44.81703567504883,54.650001525878906,54.77999877929688,54.0099983215332,54.52999877929688,14261500,KO
2019-10-02,43.529518127441406,53.08000183105469,54.43999862670898,52.900001525878906,54.209999084472656,14343600,KO
2019-10-03,44.152774810791016,53.84000015258789,53.97999954223633,52.81999969482422,53.5,13817500,KO
2019-10-04,44.72682189941406,54.540000915527344,54.540000915527344,53.88999938964844,54.0,9295400,KO
2019-10-07,44.1773681640625,53.869998931884766,54.36000061035156,53.77000045776367,54.33000183105469,5964900,KO
2019-10-08,43.939544677734375,53.58000183105469,54.06999969482422,53.45000076293945,53.880001068115234,13301900,KO
2019-10-09,44.144569396972656,53.83000183105469,54.06999969482422,53.540000915527344,54.060001373291016,7135000,KO
2019-10-10,44.005157470703125,53.65999984741211,53.880001068115234,53.36000061035156,53.54999923706055,8942900,KO
2019-10-11,43.70993041992188,53.29999923706055,53.70000076293945,53.20000076293945,53.650001525878906,8981700,KO
2019-10-14,43.70993041992188,53.29999923706055,53.68000030517578,53.220001220703125,53.4900016784668,7306300,KO
2019-10-15,43.88214874267578,53.5099983215332,53.68000030517578,53.27000045776367,53.43000030517578,9564300,KO
2019-10-16,43.8657455444336,53.4900016784668,53.56999969482422,53.130001068115234,53.459999084472656,10454800,KO
2019-10-17,44.11177062988281,53.790000915527344,54.119998931884766,53.58000183105469,53.68999862670898,13190300,KO
2019-10-18,44.92364883422852,54.77999877929688,55.38999938964844,54.45000076293945,55.0,18122400,KO
2019-10-21,44.472599029541016,54.22999954223633,54.560001373291016,53.68000030517578,54.45000076293945,12778900,KO
2019-10-22,44.16097640991211,53.84999847412109,54.41999816894531,53.7400016784668,54.22999954223633,9533400,KO
2019-10-23,44.808837890625,54.63999938964844,54.65999984741211,54.0099983215332,54.060001373291016,8556600,KO
2019-10-24,44.78423690795898,54.61000061035156,54.81999969482422,54.4900016784668,54.56999969482422,11051400,KO
2019-10-25,44.07897186279297,53.75,54.560001373291016,53.66999816894531,54.54999923706055,9782400,KO
2019-10-28,43.93136596679688,53.56999969482422,53.95000076293945,53.369998931884766,53.7400016784668,8866100,KO
2019-10-29,43.800140380859375,53.40999984741211,53.65999984741211,53.2599983215332,53.38999938964844,7999700,KO
2019-10-30,44.23477935791016,53.93999862670898,54.04999923706055,53.15999984741211,53.52000045776367,8620900,KO
2019-10-31,44.63662338256836,54.43000030517578,54.470001220703125,53.84999847412109,53.959999084472656,13982000,KO
2019-11-01,44.20197296142578,53.900001525878906,54.7400016784668,53.84999847412109,54.630001068115234,9889500,KO
2019-11-04,43.57872772216797,53.13999938964844,54.0,52.970001220703125,53.959999084472656,17515100,KO
2019-11-05,42.9882698059082,52.41999816894531,52.88999938964844,52.119998931884766,52.88999938964844,19284000,KO
2019-11-06,43.29988479614258,52.79999923706055,52.79999923706055,52.40999984741211,52.52999877929688,13288900,KO
2019-11-07,42.88165664672852,52.290000915527344,53.0,51.959999084472656,52.880001068115234,11725500,KO
2019-11-08,42.81604766845703,52.209999084472656,52.59999847412109,52.09000015258789,52.459999084472656,7141800,KO
2019-11-11,42.51262664794922,51.84000015258789,52.369998931884766,51.77999877929688,52.33000183105469,8198300,KO
2019-11-12,42.4060173034668,51.709999084472656,51.90999984741211,51.58000183105469,51.90999984741211,12656900,KO
2019-11-13,42.980072021484375,52.40999984741211,52.45000076293945,51.959999084472656,52.18000030517578,12257900,KO
2019-11-14,43.16048431396485,52.630001068115234,52.66999816894531,52.34999847412109,52.52999877929688,8660300,KO
2019-11-15,43.19328308105469,52.66999816894531,52.68000030517578,52.380001068115234,52.63999938964844,8982400,KO
2019-11-18,43.48851776123047,53.02999877929688,53.43999862670898,52.66999816894531,52.68000030517578,13782000,KO
2019-11-19,43.529518127441406,53.08000183105469,53.310001373291016,52.869998931884766,53.150001525878906,12679500,KO
2019-11-20,43.64432144165039,53.220001220703125,53.400001525878906,53.0099983215332,53.09999847412109,11970300,KO
2019-11-21,43.43110656738281,52.959999084472656,53.34000015258789,52.77999877929688,53.11000061035156,7856100,KO
2019-11-22,43.48851776123047,53.02999877929688,53.18999862670898,52.75,52.959999084472656,9113300,KO
2019-11-25,43.64432144165039,53.220001220703125,53.38999938964844,52.77000045776367,53.27999877929688,10963500,KO
2019-11-26,44.20197296142578,53.900001525878906,53.93999862670898,53.220001220703125,53.310001373291016,13219800,KO
2019-11-27,44.24298477172852,53.95000076293945,54.09999847412109,53.59999847412109,53.93000030517578,9595200,KO
2019-11-29,44.11906051635742,53.400001525878906,53.72999954223633,53.220001220703125,53.70000076293945,7222300,KO
2019-12-02,44.40822982788086,53.75,53.75,52.84999847412109,53.31999969482422,13173800,KO
2019-12-03,44.44953536987305,53.79999923706055,53.84000015258789,53.400001525878906,53.709999084472656,14498300,KO
2019-12-04,44.85436630249024,54.290000915527344,54.310001373291016,53.720001220703125,53.79999923706055,13624000,KO
2019-12-05,44.77174758911133,54.18999862670898,54.290000915527344,53.83000183105469,54.209999084472656,14068100,KO
2019-12-06,44.96177291870117,54.41999816894531,54.5,54.16999816894531,54.310001373291016,7843500,KO
2019-12-09,44.67259979248047,54.06999969482422,54.5099983215332,54.02000045776367,54.29999923706055,13887200,KO
2019-12-10,44.42475128173828,53.77000045776367,54.06999969482422,53.72999954223633,54.040000915527344,8993900,KO
2019-12-11,44.573463439941406,53.95000076293945,54.150001525878906,53.65999984741211,53.93999862670898,8879100,KO
2019-12-12,44.730445861816406,54.13999938964844,54.45000076293945,53.93999862670898,54.0099983215332,11233300,KO
2019-12-13,44.96177291870117,54.41999816894531,54.54999923706055,53.84000015258789,53.93999862670898,13072200,KO
2019-12-16,44.96177291870117,54.41999816894531,54.83000183105469,54.369998931884766,54.68999862670898,9538100,KO
2019-12-17,44.96177291870117,54.41999816894531,54.58000183105469,54.290000915527344,54.400001525878906,9230000,KO
2019-12-18,44.5404167175293,53.90999984741211,54.75,53.88999938964844,54.52999877929688,15132100,KO
2019-12-19,44.87915802001953,54.31999969482422,54.34000015258789,53.91999816894531,54.040000915527344,13385900,KO
2019-12-20,45.41619491577149,54.970001220703125,55.20000076293945,54.470001220703125,54.93999862670898,23832800,KO
2019-12-23,45.36661529541016,54.90999984741211,55.2400016784668,54.84000015258789,55.0,9300800,KO
2019-12-24,45.20137786865234,54.709999084472656,55.0,54.63999938964844,54.79999923706055,3359300,KO
2019-12-26,45.45749282836914,55.02000045776367,55.02000045776367,54.790000915527344,54.91999816894531,6228500,KO
2019-12-27,45.73014068603516,55.34999847412109,55.45000076293945,55.0,55.0099983215332,6895500,KO
2019-12-30,45.66404342651367,55.27000045776367,55.38999938964844,55.060001373291016,55.18000030517578,6431700,KO
2019-12-31,45.73014068603516,55.34999847412109,55.380001068115234,54.97999954223633,55.20000076293945,7982600,KO
2020-01-02,45.432708740234375,54.9900016784668,55.43000030517578,54.7599983215332,55.31999969482422,11867700,KO
2020-01-03,45.18485641479492,54.68999862670898,54.9900016784668,54.09000015258789,54.31999969482422,11354500,KO
2020-01-06,45.16832733154297,54.66999816894531,54.90999984741211,54.52000045776367,54.650001525878906,14698300,KO
2020-01-07,44.82132339477539,54.25,54.59999847412109,54.150001525878906,54.45000076293945,9973900,KO
2020-01-08,44.90394592285156,54.34999847412109,54.63999938964844,54.150001525878906,54.27000045776367,10676000,KO
2020-01-09,45.72188186645508,55.34000015258789,55.400001525878906,54.84000015258789,55.0,15398000,KO
2020-01-10,45.87885284423828,55.52999877929688,55.93000030517578,55.45000076293945,55.47999954223633,13040100,KO
2020-01-13,46.37457656860352,56.130001068115234,56.22999954223633,55.41999816894531,55.52999877929688,14302900,KO
2020-01-14,46.26716995239258,56.0,56.290000915527344,55.83000183105469,56.2400016784668,16345300,KO
2020-01-15,46.84551239013672,56.70000076293945,56.97999954223633,56.0,56.0,17735400,KO
2020-01-16,46.94465637207031,56.81999969482422,56.95000076293945,56.61000061035156,56.84999847412109,10234100,KO
2020-01-17,47.04380035400391,56.93999862670898,57.150001525878906,56.79999923706055,56.869998931884766,14264300,KO
2020-01-21,47.23381423950195,57.16999816894531,57.25,56.56999969482422,56.84999847412109,11968900,KO
2020-01-22,47.59736251831055,57.61000061035156,57.63999938964844,57.18000030517578,57.25,12869600,KO
2020-01-23,47.77912139892578,57.83000183105469,57.84999847412109,57.2400016784668,57.380001068115234,12858900,KO
2020-01-24,47.655181884765625,57.68000030517578,57.869998931884766,57.459999084472656,57.84999847412109,8594300,KO
2020-01-27,47.48995208740234,57.47999954223633,57.84999847412109,57.130001068115234,57.209999084472656,14359900,KO
2020-01-28,47.10163116455078,57.0099983215332,57.75,56.970001220703125,57.45000076293945,15240200,KO
2020-01-29,47.10163116455078,57.0099983215332,57.2599983215332,56.65999984741211,57.0,13163600,KO
2020-01-30,48.63009643554688,58.86000061035156,58.97999954223633,57.7599983215332,57.93000030517578,20225600,KO
2020-01-31,48.25004959106445,58.400001525878906,59.08000183105469,58.150001525878906,58.970001220703125,17685200,KO
2020-02-03,48.39876174926758,58.58000183105469,58.970001220703125,58.52000045776367,58.75,12333600,KO
2020-02-04,48.613582611083984,58.84000015258789,59.45000076293945,58.619998931884766,58.75,15417900,KO
2020-02-05,48.621849060058594,58.84999847412109,59.08000183105469,58.540000915527344,58.900001525878906,11414900,KO
2020-02-06,48.73751449584961,58.9900016784668,59.34000015258789,58.84000015258789,58.97999954223633,9347000,KO
2020-02-07,48.902740478515625,59.18999862670898,59.31999969482422,58.84999847412109,58.880001068115234,8757800,KO
2020-02-10,49.36542510986328,59.75,59.84000015258789,59.290000915527344,59.31999969482422,7984900,KO
2020-02-11,49.23322677612305,59.59000015258789,59.79999923706055,59.31999969482422,59.720001220703125,7431200,KO
2020-02-12,49.084510803222656,59.40999984741211,59.77000045776367,59.31999969482422,59.47999954223633,9179100,KO
2020-02-13,49.249755859375,59.61000061035156,59.84000015258789,59.209999084472656,59.380001068115234,8173200,KO
2020-02-14,49.53066635131836,59.95000076293945,60.06999969482422,59.619998931884766,59.630001068115234,9965500,KO
2020-02-18,49.18365097045898,59.52999877929688,59.93000030517578,59.45000076293945,59.810001373291016,10075700,KO
2020-02-19,49.38194274902344,59.77000045776367,60.0,59.470001220703125,59.5099983215332,6265700,KO
2020-02-20,49.34063720703125,59.720001220703125,59.86000061035156,59.11000061035156,59.68000030517578,7597200,KO
2020-02-21,49.67937088012695,60.130001068115234,60.130001068115234,59.43000030517578,59.5099983215332,10842400,KO
2020-02-24,48.45660400390625,58.650001525878906,59.79999923706055,58.56999969482422,59.11000061035156,14415500,KO
2020-02-25,47.77085494995117,57.81999969482422,59.20000076293945,57.619998931884766,58.70000076293945,15915100,KO
2020-02-26,47.589088439941406,57.59999847412109,58.470001220703125,57.47999954223633,57.97999954223633,15837800,KO
2020-02-27,45.38313674926758,54.93000030517578,57.88999938964844,54.880001068115234,57.150001525878906,23754000,KO
2020-02-28,44.19340515136719,53.4900016784668,53.88999938964844,51.58000183105469,53.83000183105469,40890600,KO
2020-03-02,46.20107269287109,55.91999816894531,55.959999084472656,53.70000076293945,53.93000030517578,25698600,KO
2020-03-03,46.316741943359375,56.060001373291016,57.4900016784668,55.63999938964844,56.7599983215332,27099200,KO
2020-03-04,48.67967224121094,58.91999816894531,59.0,56.40999984741211,56.40999984741211,20526100,KO
2020-03-05,46.87854766845703,56.7400016784668,58.16999816894531,56.18999862670898,57.79999923706055,17948500,KO
2020-03-06,45.65578079223633,55.2599983215332,55.90999984741211,53.97999954223633,54.93999862670898,22353900,KO
2020-03-09,42.846710205078125,51.86000061035156,53.58000183105469,51.47999954223633,52.04999923706055,27898300,KO
2020-03-10,44.3338623046875,53.65999984741211,53.79999923706055,51.16999816894531,53.220001220703125,27457400,KO
2020-03-11,43.13587188720703,52.209999084472656,52.650001525878906,51.13999938964844,52.34999847412109,22653900,KO
2020-03-12,38.963565826416016,47.15999984741211,49.93000030517578,46.68999862670898,48.540000915527344,31913100,KO
2020-03-13,40.3970947265625,48.470001220703125,49.560001373291016,46.61000061035156,49.5099983215332,33697200,KO
2020-03-16,37.72173309326172,45.2599983215332,47.880001068115234,41.16999816894531,42.2400016784668,28682300,KO
2020-03-17,39.32194900512695,47.18000030517578,47.5,45.369998931884766,45.880001068115234,32106700,KO
2020-03-18,37.3800163269043,44.84999847412109,45.150001525878906,41.59000015258789,44.7400016784668,35408300,KO
2020-03-19,34.86302947998047,41.83000183105469,44.65999984741211,41.040000915527344,44.36000061035156,41956900,KO
2020-03-20,31.920948028564453,38.29999923706055,42.06999969482422,37.5099983215332,41.95000076293945,51513500,KO
2020-03-23,31.3042106628418,37.560001373291016,38.88999938964844,36.27000045776367,38.7599983215332,44978500,KO
2020-03-24,32.87941360473633,39.45000076293945,41.400001525878906,38.83000183105469,41.220001220703125,49096200,KO
2020-03-25,34.67966079711914,41.61000061035156,43.45000076293945,39.90999984741211,40.630001068115234,42511700,KO
2020-03-26,36.91329956054688,44.290000915527344,45.27000045776367,42.45000076293945,42.84000015258789,37821700,KO
2020-03-27,35.67979049682617,42.810001373291016,44.02999877929688,42.400001525878906,43.65999984741211,23297900,KO
2020-03-30,37.50503921508789,45.0,45.560001373291016,43.040000915527344,43.040000915527344,23446000,KO
2020-03-31,36.87995910644531,44.25,45.5099983215332,44.060001373291016,45.06999969482422,25373900,KO
2020-04-01,35.10471725463867,42.119998931884766,43.650001525878906,41.79999923706055,42.47999954223633,21936400,KO
2020-04-02,36.62992477416992,43.95000076293945,44.18999862670898,41.86000061035156,42.220001220703125,17621900,KO
2020-04-03,36.5299072265625,43.83000183105469,44.34000015258789,43.310001373291016,43.58000183105469,14207100,KO
2020-04-06,38.89689254760742,46.66999816894531,47.0099983215332,44.68999862670898,45.38999938964844,22850000,KO
2020-04-07,38.76354217529297,46.5099983215332,48.59999847412109,46.47999954223633,48.5,21279600,KO
2020-04-08,39.8553581237793,47.81999969482422,48.09000015258789,46.33000183105469,46.63999938964844,18937100,KO
2020-04-09,40.83882141113281,49.0,49.72999954223633,48.34999847412109,48.43999862670898,19165300,KO
2020-04-13,39.11359024047852,46.93000030517578,48.63999938964844,46.5,48.34999847412109,19586000,KO
2020-04-14,40.77213668823242,48.91999816894531,49.25,46.93000030517578,47.93999862670898,21801900,KO
2020-04-15,39.68032836914063,47.61000061035156,48.400001525878906,47.40999984741211,47.709999084472656,12893200,KO
2020-04-16,39.25526809692383,47.09999847412109,47.84999847412109,46.7599983215332,47.400001525878906,17606800,KO
2020-04-17,40.05538177490234,48.060001373291016,48.29999923706055,47.369998931884766,48.29999923706055,19844600,KO
2020-04-20,38.78022003173828,46.52999877929688,48.0,46.310001373291016,47.790000915527344,18957900,KO
2020-04-21,37.82175827026367,45.380001068115234,46.900001525878906,44.2599983215332,45.880001068115234,26863700,KO
2020-04-22,38.07178497314453,45.68000030517578,46.150001525878906,45.5,46.04999923706055,15811600,KO
2020-04-23,37.56338882446289,45.06999969482422,46.09999847412109,44.970001220703125,45.95000076293945,17668200,KO
2020-04-24,37.86341857910156,45.43000030517578,45.75,45.119998931884766,45.5,15175000,KO
2020-04-27,38.98857116699219,46.77999877929688,46.97999954223633,45.709999084472656,46.0,19175500,KO
2020-04-28,38.95523452758789,46.7400016784668,48.0,46.56999969482422,47.900001525878906,17246700,KO
2020-04-29,39.27194595336914,47.119998931884766,47.86000061035156,46.880001068115234,47.27000045776367,15780000,KO
2020-04-30,38.2468147277832,45.88999938964844,47.0,45.70000076293945,47.0,20801100,KO
2020-05-01,38.005104064941406,45.59999847412109,46.38999938964844,45.209999084472656,45.619998931884766,14290400,KO
2020-05-04,37.621726989746094,45.13999938964844,45.47999954223633,44.59999847412109,45.31999969482422,22544200,KO
2020-05-05,37.838417053222656,45.400001525878906,46.09999847412109,45.150001525878906,45.36000061035156,13370500,KO
2020-05-06,37.29667663574219,44.75,45.630001068115234,44.720001220703125,45.400001525878906,11892900,KO
2020-05-07,37.171653747558594,44.59999847412109,45.2400016784668,44.5,45.150001525878906,16466000,KO
2020-05-08,38.430171966552734,46.11000061035156,46.220001220703125,44.880001068115234,45.08000183105469,13985100,KO
2020-05-11,37.95508575439453,45.540000915527344,46.11000061035156,45.52000045776367,45.68999862670898,10874600,KO
2020-05-12,37.355018615722656,44.81999969482422,45.84999847412109,44.79999923706055,45.59999847412109,13424400,KO
2020-05-13,36.621578216552734,43.93999862670898,44.77999877929688,43.52000045776367,44.709999084472656,15854800,KO
2020-05-14,36.42155838012695,43.70000076293945,44.060001373291016,43.22999954223633,43.380001068115234,18000800,KO
2020-05-15,36.05485534667969,43.2599983215332,44.68999862670898,43.20000076293945,43.959999084472656,31579400,KO
2020-05-18,37.48004150390625,44.970001220703125,45.38999938964844,44.130001068115234,44.81999969482422,26118500,KO
2020-05-19,37.12165069580078,44.540000915527344,45.33000183105469,44.25,45.0099983215332,17839900,KO
2020-05-20,38.2468147277832,45.88999938964844,46.16999816894531,45.02000045776367,45.20000076293945,22295900,KO
2020-05-21,37.646728515625,45.16999816894531,46.09000015258789,45.02999877929688,46.08000183105469,13193500,KO
2020-05-22,37.5300407409668,45.02999877929688,45.310001373291016,44.650001525878906,45.220001220703125,13008400,KO
2020-05-26,38.41350173950195,46.09000015258789,46.93000030517578,45.93000030517578,46.91999816894531,22223100,KO
2020-05-27,38.94690704345703,46.72999954223633,47.09000015258789,46.16999816894531,47.0,18447600,KO
2020-05-28,39.24694442749024,47.09000015258789,47.459999084472656,46.81999969482422,47.29999923706055,16230600,KO
2020-05-29,38.90522766113281,46.68000030517578,47.18999862670898,46.13999938964844,46.68000030517578,51125000,KO
2020-06-01,39.16360092163086,46.9900016784668,47.22999954223633,46.59000015258789,46.65999984741211,17010700,KO
2020-06-02,39.08858489990234,46.900001525878906,47.27999877929688,46.560001373291016,47.15999984741211,15255100,KO
2020-06-03,39.92203903198242,47.900001525878906,48.119998931884766,47.119998931884766,47.27000045776367,15508300,KO
2020-06-04,39.93870162963867,47.91999816894531,48.27000045776367,47.380001068115234,47.93999862670898,13604700,KO
2020-06-05,40.91382598876953,49.09000015258789,49.4900016784668,48.459999084472656,48.540000915527344,20504800,KO
2020-06-08,41.547245025634766,49.84999847412109,49.970001220703125,49.470001220703125,49.540000915527344,19896700,KO
2020-06-09,40.83882141113281,49.0,49.59000015258789,48.68000030517578,49.59000015258789,16713700,KO
2020-06-10,40.52210235595703,48.619998931884766,49.27000045776367,48.56999969482422,49.15999984741211,15716600,KO
2020-06-11,37.95508575439453,45.540000915527344,47.91999816894531,45.459999084472656,47.810001373291016,26070400,KO
2020-06-12,38.35036849975586,45.59999847412109,46.25,45.0099983215332,46.209999084472656,21822700,KO
2020-06-15,38.939083099365234,46.29999923706055,46.45000076293945,44.470001220703125,44.56999969482422,15622300,KO
2020-06-16,39.33436584472656,46.77000045776367,47.68999862670898,46.18999862670898,47.560001373291016,18803500,KO
2020-06-17,39.17456817626953,46.58000183105469,47.060001373291016,46.43999862670898,46.77999877929688,12602800,KO
2020-06-18,39.5193977355957,46.9900016784668,47.040000915527344,46.06999969482422,46.29999923706055,9380800,KO
2020-06-19,38.70360565185547,46.02000045776367,47.790000915527344,46.02000045776367,47.77000045776367,30464600,KO
2020-06-22,38.46811294555664,45.7400016784668,46.150001525878906,45.380001068115234,46.02999877929688,20876200,KO
2020-06-23,38.38402557373047,45.63999938964844,46.290000915527344,45.58000183105469,46.0,14675300,KO
2020-06-24,37.55141067504883,44.650001525878906,45.43999862670898,44.5,45.369998931884766,17631800,KO
2020-06-25,37.786888122558594,44.93000030517578,44.97999954223633,44.02999877929688,44.470001220703125,13829700,KO
2020-06-26,36.64310073852539,43.56999969482422,45.0099983215332,43.5099983215332,44.91999816894531,21955100,KO
2020-06-29,37.30751419067383,44.36000061035156,44.56999969482422,43.54999923706055,44.0,17603900,KO
2020-06-30,37.57664489746094,44.68000030517578,44.83000183105469,44.040000915527344,44.25,23679800,KO
2020-07-01,37.69438171386719,44.81999969482422,45.52999877929688,44.709999084472656,44.93000030517578,14316500,KO
2020-07-02,37.744850158691406,44.880001068115234,45.43000030517578,44.79999923706055,45.290000915527344,15111900,KO
2020-07-06,38.0391960144043,45.22999954223633,45.27000045776367,44.61000061035156,45.13999938964844,15146000,KO
2020-07-07,38.02238082885742,45.209999084472656,45.5,44.79999923706055,45.0,13043600,KO
2020-07-08,37.90464401245117,45.06999969482422,45.18000030517578,44.470001220703125,45.13999938964844,13851200,KO
2020-07-09,36.92906188964844,43.90999984741211,45.04999923706055,43.83000183105469,45.04999923706055,16087100,KO
2020-07-10,37.97192001342773,45.150001525878906,45.25,43.86000061035156,43.880001068115234,15627800,KO
2020-07-13,38.05602264404297,45.25,45.68000030517578,44.959999084472656,45.52999877929688,16705300,KO
2020-07-14,38.57744598388672,45.869998931884766,45.93999862670898,44.66999816894531,44.90999984741211,17080100,KO
2020-07-15,39.02318572998047,46.400001525878906,47.18999862670898,46.20000076293945,46.29999923706055,23738000,KO
2020-07-16,38.81294250488281,46.150001525878906,46.68999862670898,45.93999862670898,46.2599983215332,13306100,KO
2020-07-17,39.37641143798828,46.81999969482422,46.90999984741211,46.130001068115234,46.470001220703125,13899800,KO
2020-07-20,38.78771209716797,46.119998931884766,46.83000183105469,45.84999847412109,46.720001220703125,16633200,KO
2020-07-21,39.69600677490234,47.20000076293945,47.9900016784668,46.93000030517578,47.52000045776367,25681500,KO
2020-07-22,40.77251434326172,48.47999954223633,48.52000045776367,47.02999877929688,47.93000030517578,29831200,KO
2020-07-23,40.60430908203125,48.27999877929688,48.56999969482422,48.02999877929688,48.470001220703125,15935000,KO
2020-07-24,40.78091812133789,48.4900016784668,48.79999923706055,48.06999969482422,48.400001525878906,16196800,KO
2020-07-27,40.77251434326172,48.47999954223633,48.5099983215332,48.18000030517578,48.18000030517578,17346500,KO
2020-07-28,40.52020263671875,48.18000030517578,49.27999877929688,48.09999847412109,48.34000015258789,13872700,KO
2020-07-29,40.38563537597656,48.02000045776367,48.5,47.81999969482422,48.13999938964844,13758100,KO
2020-07-30,40.10810470581055,47.68999862670898,48.22999954223633,47.20000076293945,47.66999816894531,17276500,KO
2020-07-31,39.72965240478516,47.2400016784668,47.77000045776367,46.72999954223633,47.43999862670898,14849200,KO
2020-08-03,38.939083099365234,46.29999923706055,47.36000061035156,46.22999954223633,47.13999938964844,14137500,KO
2020-08-04,39.26707458496094,46.68999862670898,46.86000061035156,46.220001220703125,46.290000915527344,11717200,KO
2020-08-05,39.71283721923828,47.220001220703125,47.27000045776367,46.810001373291016,46.900001525878906,10498700,KO
2020-08-06,39.931488037109375,47.47999954223633,47.52999877929688,46.59999847412109,46.65999984741211,10745000,KO
2020-08-07,40.20061492919922,47.79999923706055,48.08000183105469,47.209999084472656,47.470001220703125,11669700,KO
2020-08-10,40.133331298828125,47.720001220703125,48.27999877929688,47.65999984741211,48.060001373291016,11888000,KO
2020-08-11,40.3099479675293,47.93000030517578,48.650001525878906,47.70000076293945,48.459999084472656,16531600,KO
2020-08-12,40.73044967651367,48.43000030517578,48.68999862670898,48.119998931884766,48.29999923706055,9562200,KO
2020-08-13,40.68840026855469,48.380001068115234,48.72999954223633,48.060001373291016,48.2599983215332,9882900,KO
2020-08-14,40.74728393554688,48.45000076293945,48.68999862670898,48.02999877929688,48.34000015258789,10075800,KO
2020-08-17,40.54542922973633,48.209999084472656,48.75,48.20000076293945,48.31999969482422,9102400,KO
2020-08-18,40.7220344543457,48.41999816894531,48.5,47.959999084472656,48.20000076293945,9829000,KO
2020-08-19,39.83897399902344,47.369998931884766,48.380001068115234,47.220001220703125,48.119998931884766,17371000,KO
2020-08-20,39.82215881347656,47.34999847412109,47.59999847412109,47.09000015258789,47.27000045776367,11308700,KO
2020-08-21,39.7632942199707,47.27999877929688,47.5,46.970001220703125,47.34000015258789,14734100,KO
2020-08-24,40.34358596801758,47.970001220703125,47.97999954223633,47.18000030517578,47.43000030517578,9257700,KO
2020-08-25,40.29312896728516,47.90999984741211,48.04999923706055,47.650001525878906,48.0,7827800,KO
2020-08-26,40.50338363647461,48.15999984741211,48.18000030517578,47.470001220703125,47.7599983215332,10124200,KO
2020-08-27,40.56225204467773,48.22999954223633,48.81999969482422,48.20000076293945,48.25,10931600,KO
2020-08-28,41.90787506103516,49.83000183105469,49.84999847412109,48.52999877929688,48.75,16420300,KO
2020-08-31,41.65557861328125,49.52999877929688,50.06999969482422,49.34999847412109,49.79999923706055,18510800,KO
2020-09-01,41.31075286865234,49.119998931884766,49.34999847412109,48.83000183105469,49.310001373291016,12588400,KO
2020-09-02,43.051666259765625,51.18999862670898,51.36000061035156,49.36000061035156,49.36000061035156,26332600,KO
2020-09-03,42.454551696777344,50.47999954223633,52.13999938964844,50.09999847412109,51.400001525878906,22289400,KO
2020-09-04,42.92551803588867,51.040000915527344,51.470001220703125,50.27999877929688,50.93999862670898,21019500,KO
2020-09-08,41.89105987548828,49.810001373291016,51.040000915527344,49.36000061035156,50.93000030517578,17776700,KO
2020-09-09,42.21064376831055,50.18999862670898,50.7599983215332,49.54999923706055,49.59999847412109,15252300,KO
2020-09-10,42.05084991455078,50.0,50.68000030517578,49.95000076293945,50.34999847412109,15439500,KO
2020-09-11,42.94233322143555,51.060001373291016,51.20000076293945,50.09999847412109,50.400001525878906,18272300,KO
2020-09-14,42.993194580078125,50.709999084472656,51.22999954223633,50.56999969482422,50.970001220703125,10911700,KO
2020-09-15,43.28146743774414,51.04999923706055,51.380001068115234,50.84000015258789,51.0,12838400,KO
2020-09-16,43.06102752685547,50.790000915527344,51.45000076293945,50.7400016784668,50.95000076293945,15353900,KO
2020-09-17,42.85755157470703,50.54999923706055,50.630001068115234,49.93999862670898,50.220001220703125,13287100,KO
2020-09-18,42.77276992797852,50.45000076293945,51.15999984741211,50.209999084472656,50.75,23816600,KO
2020-09-21,41.619720458984375,49.09000015258789,50.02000045776367,48.61000061035156,49.75,17514800,KO
2020-09-22,42.10298156738281,49.65999984741211,50.040000915527344,49.06999969482422,49.11000061035156,13034600,KO
2020-09-23,40.87363815307617,48.209999084472656,49.91999816894531,48.16999816894531,49.72999954223633,17121200,KO
2020-09-24,41.2890739440918,48.70000076293945,49.09999847412109,47.560001373291016,48.209999084472656,16788100,KO
2020-09-25,41.306034088134766,48.720001220703125,48.7599983215332,47.97999954223633,48.20000076293945,12603400,KO
2020-09-28,41.78082275390625,49.27999877929688,49.709999084472656,49.13999938964844,49.310001373291016,11215700,KO
2020-09-29,41.47559356689453,48.91999816894531,49.560001373291016,48.90999984741211,49.38999938964844,12426600,KO
2020-09-30,41.85711669921875,49.369998931884766,49.619998931884766,48.88999938964844,49.27000045776367,15755900,KO
2020-10-01,41.69603729248047,49.18000030517578,49.65999984741211,48.59000015258789,49.43999862670898,17577300,KO
2020-10-02,41.84864044189453,49.36000061035156,49.58000183105469,48.54999923706055,48.7599983215332,13610100,KO
2020-10-05,41.8655891418457,49.380001068115234,49.54999923706055,49.119998931884766,49.43000030517578,10628700,KO
2020-10-06,41.49254989624024,48.93999862670898,49.72999954223633,48.83000183105469,49.54999923706055,10077400,KO
2020-10-07,42.01820373535156,49.560001373291016,49.7599983215332,48.95000076293945,49.02000045776367,10135600,KO
2020-10-08,42.781246185302734,50.459999084472656,50.540000915527344,49.540000915527344,49.709999084472656,12143900,KO
2020-10-09,43.07798767089844,50.810001373291016,51.22999954223633,50.59999847412109,50.66999816894531,11407800,KO
2020-10-12,43.31537628173828,51.09000015258789,51.52999877929688,50.83000183105469,50.84000015258789,11386500,KO
2020-10-13,42.57776641845703,50.220001220703125,50.9900016784668,49.900001525878906,50.9900016784668,14365300,KO
2020-10-14,42.492977142333984,50.119998931884766,50.4900016784668,49.650001525878906,50.04999923706055,10582100,KO
2020-10-15,42.38276290893555,49.9900016784668,50.130001068115234,49.29999923706055,49.400001525878906,9961700,KO
2020-10-16,42.41667938232422,50.02999877929688,50.34999847412109,49.869998931884766,49.9900016784668,13569800,KO
2020-10-19,42.06907272338867,49.619998931884766,50.47999954223633,49.459999084472656,50.02999877929688,9930400,KO
2020-10-20,42.60320663452149,50.25,50.619998931884766,49.790000915527344,49.88999938964844,10970700,KO
2020-10-21,42.38276290893555,49.9900016784668,50.43000030517578,49.77000045776367,49.959999084472656,12517400,KO
2020-10-22,42.96776580810547,50.68000030517578,51.20000076293945,50.380001068115234,51.16999816894531,20189200,KO
2020-10-23,42.83211517333984,50.52000045776367,51.18000030517578,50.470001220703125,51.0,13491300,KO
2020-10-26,42.22168350219727,49.79999923706055,50.5099983215332,49.20000076293945,50.34000015258789,14696400,KO
2020-10-27,42.30646514892578,49.900001525878906,50.290000915527344,49.54999923706055,49.810001373291016,13892100,KO
2020-10-28,40.66167831420898,47.959999084472656,49.150001525878906,47.77999877929688,49.0,19886200,KO
2020-10-29,40.71255874633789,48.02000045776367,48.47999954223633,47.29999923706055,47.72999954223633,15369900,KO
2020-10-30,40.74646759033203,48.060001373291016,48.119998931884766,47.369998931884766,47.810001373291016,15804000,KO
2020-11-02,41.22124481201172,48.619998931884766,48.95000076293945,48.2400016784668,48.75,15156100,KO
2020-11-03,41.84016036987305,49.34999847412109,49.959999084472656,49.0,49.220001220703125,15285100,KO
2020-11-04,41.68754959106445,49.16999816894531,50.209999084472656,49.08000183105469,49.43000030517578,12930800,KO
2020-11-05,41.91645812988281,49.43999862670898,50.209999084472656,49.34000015258789,49.7599983215332,12452400,KO
2020-11-06,41.92494201660156,49.45000076293945,49.9900016784668,49.25,49.650001525878906,9294900,KO
2020-11-09,44.57015228271485,52.56999969482422,53.2599983215332,52.06999969482422,52.5,33442000,KO
2020-11-10,45.76559066772461,53.97999954223633,54.27999877929688,52.45000076293945,52.56999969482422,29706700,KO
2020-11-11,45.426456451416016,53.58000183105469,54.29999923706055,53.33000183105469,53.93000030517578,17399900,KO
2020-11-12,44.94318389892578,53.0099983215332,53.209999084472656,52.61000061035156,53.04999923706055,15024400,KO
2020-11-13,45.31623840332031,53.45000076293945,53.5,52.88999938964844,53.25,12447900,KO
2020-11-16,45.655372619628906,53.84999847412109,54.619998931884766,53.27999877929688,54.5,14908200,KO
2020-11-17,45.51123809814453,53.68000030517578,53.75,53.02999877929688,53.65999984741211,14248400,KO
2020-11-18,44.60406494140625,52.61000061035156,54.02000045776367,52.560001373291016,53.75,15278200,KO
2020-11-19,45.04493713378906,53.130001068115234,53.22999954223633,51.95000076293945,52.4900016784668,17189500,KO
2020-11-20,44.65494537353516,52.66999816894531,53.25,52.59000015258789,53.18999862670898,15645600,KO
2020-11-23,44.66341781616211,52.68000030517578,53.16999816894531,52.20000076293945,52.95000076293945,13191900,KO
2020-11-24,45.12124252319336,53.220001220703125,53.59000015258789,53.02000045776367,53.13999938964844,13827600,KO
2020-11-25,44.8753776550293,52.93000030517578,53.27999877929688,52.790000915527344,53.06999969482422,10194800,KO
2020-11-27,44.68037796020508,52.70000076293945,53.18999862670898,52.61000061035156,53.11000061035156,8499300,KO
2020-11-30,44.09079360961914,51.59999847412109,52.18999862670898,51.08000183105469,52.09000015258789,43203600,KO
2020-12-01,44.466758728027344,52.040000915527344,52.33000183105469,51.790000915527344,52.13999938964844,18968800,KO
2020-12-02,44.52656555175781,52.11000061035156,52.130001068115234,51.63999938964844,51.900001525878906,14913100,KO
2020-12-03,45.09906005859375,52.77999877929688,52.93999862670898,51.900001525878906,51.900001525878906,17318900,KO
2020-12-04,46.01335525512695,53.84999847412109,53.869998931884766,52.7599983215332,52.77999877929688,18122400,KO
2020-12-07,45.27850341796875,52.9900016784668,53.77999877929688,52.70000076293945,53.7599983215332,16210900,KO
2020-12-08,45.44084930419922,53.18000030517578,53.47999954223633,52.790000915527344,52.93999862670898,12485800,KO
2020-12-09,45.56902313232422,53.33000183105469,53.59999847412109,53.0,53.369998931884766,11508400,KO
2020-12-10,45.32976531982422,53.04999923706055,53.5099983215332,52.97999954223633,53.400001525878906,12097300,KO
2020-12-11,45.58611297607422,53.34999847412109,53.540000915527344,52.77999877929688,52.79999923706055,10638100,KO
2020-12-14,45.51776123046875,53.27000045776367,53.84000015258789,53.18000030517578,53.650001525878906,22292000,KO
2020-12-15,46.00481033325195,53.84000015258789,54.220001220703125,53.59999847412109,53.790000915527344,16193700,KO
2020-12-16,45.33831405639648,53.060001373291016,53.79999923706055,52.93999862670898,53.59999847412109,15679600,KO
2020-12-17,45.51776123046875,53.27000045776367,53.709999084472656,53.150001525878906,53.29999923706055,12677300,KO
2020-12-18,45.91936111450195,53.7400016784668,53.84000015258789,52.619998931884766,53.08000183105469,35480100,KO
2020-12-21,45.12469482421875,52.810001373291016,53.0,51.97999954223633,52.68000030517578,14926600,KO
2020-12-22,45.08197784423828,52.7599983215332,53.18000030517578,52.38999938964844,52.810001373291016,9689500,KO
2020-12-23,45.35540390014648,53.08000183105469,53.38999938964844,52.93999862670898,52.95000076293945,7040300,KO
2020-12-24,45.66300964355469,53.43999862670898,53.54999923706055,53.02000045776367,53.02000045776367,3265500,KO
2020-12-28,46.27823638916016,54.15999984741211,54.43999862670898,53.72999954223633,53.84999847412109,9020500,KO
2020-12-29,46.25260162353516,54.130001068115234,54.4900016784668,54.02000045776367,54.45000076293945,8320600,KO
2020-12-30,46.51749038696289,54.43999862670898,54.630001068115234,54.02999877929688,54.04999923706055,8142700,KO
2020-12-31,46.85927581787109,54.84000015258789,54.93000030517578,54.27000045776367,54.45000076293945,8495000,KO
2021-01-04,45.08197784423828,52.7599983215332,54.630001068115234,52.02999877929688,54.27000045776367,25611100,KO
2021-01-05,44.58639144897461,52.18000030517578,52.619998931884766,52.02999877929688,52.33000183105469,20323800,KO
2021-01-06,43.16796112060547,50.52000045776367,52.02000045776367,50.18999862670898,51.970001220703125,38724500,KO
2021-01-07,42.68945693969727,49.959999084472656,50.2599983215332,49.52000045776367,50.09000015258789,53225700,KO
2021-01-08,43.646461486816406,51.08000183105469,51.130001068115234,49.84000015258789,50.02999877929688,29674000,KO
2021-01-11,42.89452362060547,50.20000076293945,50.86000061035156,49.95000076293945,50.619998931884766,19304400,KO
2021-01-12,42.8176155090332,50.11000061035156,50.369998931884766,49.7599983215332,50.040000915527344,18538700,KO
2021-01-13,42.86033630371094,50.15999984741211,50.36000061035156,49.95000076293945,49.97999954223633,18864100,KO
2021-01-14,42.0656852722168,49.22999954223633,50.18000030517578,49.220001220703125,50.15999984741211,34303600,KO
2021-01-15,41.6128158569336,48.70000076293945,49.18000030517578,48.52999877929688,49.15999984741211,24366800,KO
2021-01-19,41.450462341308594,48.5099983215332,49.040000915527344,48.2400016784668,48.7400016784668,29114500,KO
2021-01-20,41.5957260131836,48.68000030517578,48.81999969482422,48.310001373291016,48.540000915527344,23115800,KO
2021-01-21,41.82643127441406,48.95000076293945,49.09000015258789,48.459999084472656,48.77999877929688,19702500,KO
2021-01-22,41.43336868286133,48.4900016784668,48.93999862670898,48.4900016784668,48.810001373291016,15400300,KO
2021-01-25,41.6811752319336,48.77999877929688,48.84000015258789,48.2400016784668,48.41999816894531,16604200,KO
2021-01-26,42.1169548034668,49.290000915527344,49.400001525878906,48.61000061035156,48.90999984741211,12922600,KO
2021-01-27,41.46755599975586,48.52999877929688,49.31999969482422,48.22999954223633,48.88999938964844,21242400,KO
2021-01-28,41.99733352661133,49.150001525878906,49.5,48.61000061035156,48.68999862670898,17498900,KO
2021-01-29,41.142860412597656,48.150001525878906,49.119998931884766,48.11000061035156,49.02999877929688,18670300,KO
2021-02-01,41.4248275756836,48.47999954223633,48.68999862670898,48.18000030517578,48.27000045776367,12183600,KO
2021-02-02,41.8349838256836,48.959999084472656,49.34999847412109,48.630001068115234,48.79999923706055,13319800,KO
2021-02-03,41.672630310058594,48.77000045776367,49.09000015258789,48.66999816894531,48.95000076293945,12274100,KO
2021-02-04,41.87770080566406,49.0099983215332,49.06999969482422,48.650001525878906,48.959999084472656,20597400,KO
2021-02-05,42.42456817626953,49.650001525878906,49.77999877929688,49.27000045776367,49.5,12742000,KO
2021-02-08,42.65528106689453,49.91999816894531,50.16999816894531,49.4900016784668,49.959999084472656,17833200,KO
2021-02-09,42.46729278564453,49.70000076293945,50.02000045776367,49.630001068115234,49.84999847412109,14592900,KO
2021-02-10,42.3818473815918,49.59999847412109,50.58000183105469,49.52999877929688,50.40999984741211,22965400,KO
2021-02-11,42.97996139526367,50.29999923706055,50.59000015258789,49.79999923706055,49.810001373291016,21928600,KO
2021-02-12,43.31321334838867,50.68999862670898,50.84999847412109,50.38999938964844,50.56999969482422,13137100,KO
2021-02-16,42.954345703125,50.27000045776367,50.720001220703125,50.15999984741211,50.619998931884766,15093400,KO
2021-02-17,42.834720611572266,50.130001068115234,50.4900016784668,49.88999938964844,50.0,12794300,KO
2021-02-18,43.38157653808594,50.77000045776367,50.84999847412109,50.02999877929688,50.15999984741211,12747100,KO
2021-02-19,42.8176155090332,50.11000061035156,50.83000183105469,49.970001220703125,50.790000915527344,15968800,KO
2021-02-22,43.26194381713867,50.630001068115234,50.880001068115234,49.66999816894531,49.84999847412109,14370900,KO
2021-02-23,43.1850471496582,50.540000915527344,51.5099983215332,50.41999816894531,51.0,16222300,KO
2021-02-24,43.33030319213867,50.709999084472656,50.900001525878906,50.130001068115234,50.38999938964844,14442000,KO
2021-02-25,42.86889266967773,50.16999816894531,50.75,49.97999954223633,50.470001220703125,14211100,KO
2021-02-26,41.86061477661133,48.9900016784668,50.209999084472656,48.970001220703125,50.20000076293945,23638400,KO
2021-03-01,42.63818740844727,49.900001525878906,50.43999862670898,49.400001525878906,49.43999862670898,13901200,KO
2021-03-02,42.809078216552734,50.09999847412109,50.560001373291016,49.70000076293945,49.84000015258789,11755100,KO
2021-03-03,42.706539154052734,49.97999954223633,50.560001373291016,49.709999084472656,49.720001220703125,15410700,KO
2021-03-04,42.67236328125,49.93999862670898,51.09000015258789,49.619998931884766,50.310001373291016,22036400,KO
2021-03-05,43.39866256713867,50.790000915527344,50.95000076293945,49.900001525878906,50.04999923706055,21310800,KO
2021-03-08,44.124961853027344,51.63999938964844,52.4900016784668,51.15999984741211,51.470001220703125,25084900,KO
2021-03-09,43.458473205566406,50.86000061035156,51.880001068115234,50.81999969482422,51.720001220703125,23082700,KO
2021-03-10,43.95406723022461,51.43999862670898,51.630001068115234,50.720001220703125,51.18000030517578,21331600,KO
2021-03-11,43.47556686401367,50.880001068115234,51.43000030517578,50.810001373291016,51.40999984741211,17417700,KO
2021-03-12,43.38941192626953,50.36000061035156,50.68000030517578,50.20000076293945,50.59000015258789,17598600,KO
2021-03-15,43.96667098999024,51.02999877929688,51.119998931884766,50.470001220703125,50.5,13411900,KO
2021-03-16,44.13037109375,51.220001220703125,51.52000045776367,51.040000915527344,51.20000076293945,14214200,KO
2021-03-17,44.14760208129883,51.2400016784668,51.619998931884766,51.150001525878906,51.25,17502700,KO
2021-03-18,43.5703353881836,50.56999969482422,51.18999862670898,50.4900016784668,51.060001373291016,18007300,KO
2021-03-19,43.77711868286133,50.810001373291016,51.08000183105469,50.16999816894531,50.459999084472656,67845700,KO
2021-03-22,43.940826416015625,51.0,51.08000183105469,50.31999969482422,50.31999969482422,17911400,KO
2021-03-23,44.27684020996094,51.38999938964844,51.650001525878906,50.83000183105469,50.9900016784668,16936700,KO
2021-03-24,44.388858795166016,51.52000045776367,51.88999938964844,51.150001525878906,51.16999816894531,14997400,KO
2021-03-25,44.81964111328125,52.02000045776367,52.060001373291016,51.16999816894531,51.70000076293945,17091900,KO
2021-03-26,45.69845962524414,53.040000915527344,53.11000061035156,51.7599983215332,52.13999938964844,17126700,KO
2021-03-29,46.39633560180664,53.84999847412109,53.93999862670898,52.709999084472656,52.72999954223633,17514100,KO
2021-03-30,45.79322814941406,53.150001525878906,53.790000915527344,52.93000030517578,53.75,14871800,KO
2021-03-31,45.41413497924805,52.709999084472656,53.16999816894531,52.5,53.02999877929688,15826500,KO
2021-04-01,45.24181365966797,52.5099983215332,53.150001525878906,52.459999084472656,52.959999084472656,15834700,KO
2021-04-05,45.50028991699219,52.810001373291016,53.220001220703125,52.290000915527344,52.34999847412109,16368700,KO
2021-04-06,45.82769012451172,53.18999862670898,53.650001525878906,52.900001525878906,53.040000915527344,15614300,KO
2021-04-07,45.90523147583008,53.27999877929688,53.5,53.119998931884766,53.27999877929688,10062700,KO
2021-04-08,45.76737594604492,53.119998931884766,53.380001068115234,52.970001220703125,53.16999816894531,9695600,KO
2021-04-09,45.819068908691406,53.18000030517578,53.27999877929688,52.810001373291016,53.16999816894531,10828200,KO
2021-04-12,45.96553802490234,53.34999847412109,53.54999923706055,53.09999847412109,53.33000183105469,8565300,KO
2021-04-13,45.74153137207031,53.09000015258789,53.290000915527344,52.810001373291016,53.040000915527344,11071700,KO
2021-04-14,45.73291015625,53.08000183105469,53.18999862670898,52.650001525878906,52.97999954223633,9787600,KO
2021-04-15,45.94831848144531,53.33000183105469,53.65999984741211,53.119998931884766,53.130001068115234,13078100,KO
2021-04-16,46.24986267089844,53.68000030517578,53.79999923706055,53.380001068115234,53.7400016784668,17974100,KO
2021-04-19,46.52556991577149,54.0,54.36000061035156,53.29999923706055,54.0,19352900,KO
2021-04-20,46.67204666137695,54.16999816894531,54.59000015258789,53.810001373291016,53.84000015258789,14419200,KO
2021-04-21,47.05113220214844,54.61000061035156,54.7400016784668,54.2400016784668,54.2400016784668,13866500,KO
2021-04-22,46.90467071533203,54.43999862670898,54.869998931884766,54.31999969482422,54.470001220703125,12558900,KO
2021-04-23,46.93052291870117,54.470001220703125,54.59000015258789,54.16999816894531,54.400001525878906,9020500,KO
2021-04-26,46.23263931274414,53.65999984741211,54.5099983215332,53.58000183105469,54.470001220703125,11684600,KO
2021-04-27,46.16371154785156,53.58000183105469,53.70000076293945,53.31999969482422,53.560001373291016,9852400,KO
2021-04-28,46.172325134277344,53.59000015258789,54.04999923706055,53.43999862670898,53.97999954223633,10868100,KO
2021-04-29,46.74958419799805,54.2599983215332,54.36000061035156,53.43000030517578,53.540000915527344,15391000,KO
2021-04-30,46.50835037231445,53.97999954223633,54.27000045776367,53.68999862670898,54.25,14912600,KO
2021-05-03,46.93913269042969,54.47999954223633,54.79999923706055,54.15999984741211,54.27000045776367,10417900,KO
2021-05-04,46.64619827270508,54.13999938964844,54.619998931884766,53.93999862670898,54.56999969482422,14151000,KO
2021-05-05,46.52556991577149,54.0,54.2400016784668,53.709999084472656,54.13999938964844,9665900,KO
2021-05-06,46.9908332824707,54.540000915527344,54.61000061035156,54.04999923706055,54.119998931884766,11572700,KO
2021-05-07,46.9649772644043,54.5099983215332,54.77000045776367,54.15999984741211,54.43999862670898,10637500,KO
2021-05-10,47.30961990356445,54.90999984741211,55.5,54.83000183105469,54.880001068115234,15545800,KO
2021-05-11,46.80127716064453,54.31999969482422,55.13999938964844,54.04999923706055,55.02999877929688,12986700,KO
2021-05-12,46.56003952026367,54.040000915527344,54.560001373291016,53.880001068115234,54.36000061035156,15836500,KO
2021-05-13,46.9649772644043,54.5099983215332,54.77999877929688,53.83000183105469,53.970001220703125,15475800,KO
2021-05-14,47.15453338623047,54.72999954223633,55.09999847412109,54.68999862670898,54.900001525878906,11725300,KO
2021-05-17,47.07698822021485,54.63999938964844,55.02000045776367,54.5,54.84000015258789,12119800,KO
2021-05-18,46.81850814819336,54.34000015258789,54.560001373291016,54.09999847412109,54.38999938964844,13232500,KO
2021-05-19,46.67204666137695,54.16999816894531,54.18000030517578,53.61000061035156,54.119998931884766,15126100,KO
2021-05-20,47.08560943603516,54.650001525878906,54.79999923706055,54.119998931884766,54.119998931884766,10948400,KO
2021-05-21,47.05975341796875,54.619998931884766,55.119998931884766,54.220001220703125,54.79999923706055,16033200,KO
2021-05-24,47.21484756469727,54.79999923706055,54.93000030517578,54.4900016784668,54.630001068115234,10326100,KO
2021-05-25,47.20623397827149,54.790000915527344,54.81999969482422,54.34999847412109,54.81999969482422,11916500,KO
2021-05-26,47.41301345825195,55.02999877929688,55.04999923706055,54.59000015258789,54.97999954223633,16064300,KO
2021-05-27,47.8093376159668,55.4900016784668,55.56999969482422,54.77999877929688,55.209999084472656,59109600,KO
2021-05-28,47.63702392578125,55.290000915527344,55.709999084472656,55.20000076293945,55.34999847412109,17011600,KO
2021-06-01,47.6284065246582,55.27999877929688,55.650001525878906,55.09999847412109,55.34000015258789,13304000,KO
2021-06-02,47.81795501708984,55.5,55.560001373291016,55.2599983215332,55.5,11328500,KO
2021-06-03,47.93857955932617,55.63999938964844,55.7400016784668,55.09999847412109,55.18000030517578,17364300,KO
2021-06-04,48.455528259277344,56.2400016784668,56.47999954223633,55.77999877929688,55.900001525878906,18935100,KO
2021-06-07,48.28320693969727,56.040000915527344,56.34000015258789,55.810001373291016,56.310001373291016,14010800,KO
2021-06-08,47.94718933105469,55.650001525878906,56.25,55.54999923706055,56.25,10968300,KO
2021-06-09,47.800724029541016,55.47999954223633,55.91999816894531,55.47999954223633,55.75,9838800,KO
2021-06-10,48.17121124267578,55.90999984741211,56.119998931884766,55.7599983215332,55.90999984741211,12444400,KO
2021-06-11,48.38660430908203,56.15999984741211,56.209999084472656,55.65999984741211,55.9900016784668,11825800,KO
2021-06-14,48.2216682434082,55.54999923706055,55.709999084472656,55.20000076293945,55.68999862670898,9710800,KO
2021-06-15,48.10013198852539,55.40999984741211,55.790000915527344,55.18999862670898,55.77999877929688,11154200,KO
2021-06-16,47.457763671875,54.66999816894531,55.459999084472656,54.63999938964844,55.43999862670898,15211700,KO
2021-06-17,47.70082092285156,54.95000076293945,55.150001525878906,54.650001525878906,54.66999816894531,10658400,KO
2021-06-18,46.67648696899414,53.77000045776367,54.619998931884766,53.720001220703125,54.5099983215332,31445600,KO
2021-06-21,47.18865585327149,54.36000061035156,54.43000030517578,54.0,54.220001220703125,14404300,KO
2021-06-22,47.36227798461914,54.560001373291016,54.84999847412109,54.2599983215332,54.34000015258789,13072800,KO
2021-06-23,46.98031234741211,54.119998931884766,54.59999847412109,54.11000061035156,54.560001373291016,12339200,KO
2021-06-24,47.214691162109375,54.38999938964844,54.41999816894531,54.0,54.2599983215332,11488400,KO
2021-06-25,47.153934478759766,54.31999969482422,54.470001220703125,54.0099983215332,54.2400016784668,18880300,KO
2021-06-28,47.10184097290039,54.2599983215332,54.369998931884766,54.0,54.25,10556900,KO
2021-06-29,46.75461959838867,53.86000061035156,54.34000015258789,53.720001220703125,54.130001068115234,12300900,KO
2021-06-30,46.97163009643555,54.11000061035156,54.18000030517578,53.75,53.79999923706055,14614200,KO
2021-07-01,46.841426849365234,53.959999084472656,54.47999954223633,53.86000061035156,54.34000015258789,13214700,KO
2021-07-02,47.03239822387695,54.18000030517578,54.45000076293945,54.0,54.0,10604600,KO
2021-07-06,46.77197265625,53.880001068115234,54.09000015258789,53.54999923706055,53.9900016784668,15278200,KO
2021-07-07,47.153934478759766,54.31999969482422,54.380001068115234,53.720001220703125,53.720001220703125,14377700,KO
2021-07-08,46.98899459838867,54.130001068115234,54.16999816894531,53.7400016784668,54.0099983215332,11943900,KO
2021-07-09,47.27546310424805,54.459999084472656,54.52000045776367,54.18000030517578,54.25,10847000,KO
2021-07-12,47.29283142089844,54.47999954223633,54.59999847412109,54.27000045776367,54.31999969482422,15107600,KO
2021-07-13,47.7615966796875,55.02000045776367,55.29999923706055,54.75,54.95000076293945,15170800,KO
2021-07-14,48.83799743652344,56.2599983215332,56.34999847412109,54.959999084472656,55.02000045776367,22002700,KO
2021-07-15,48.99424743652344,56.43999862670898,56.470001220703125,55.90999984741211,56.2400016784668,15068200,KO
2021-07-16,48.95953750610352,56.400001525878906,56.68000030517578,56.2599983215332,56.459999084472656,14860500,KO
2021-07-19,48.3779182434082,55.72999954223633,56.34999847412109,55.15999984741211,56.08000183105469,19527000,KO
2021-07-20,48.464725494384766,55.83000183105469,56.33000183105469,55.52000045776367,55.72999954223633,16257900,KO
2021-07-21,49.08974838256836,56.54999923706055,57.560001373291016,56.43000030517578,57.33000183105469,20918200,KO
2021-07-22,49.02029037475586,56.470001220703125,56.7400016784668,56.04999923706055,56.619998931884766,13402700,KO
2021-07-23,49.48905944824219,57.0099983215332,57.33000183105469,56.45000076293945,56.59000015258789,12144000,KO
2021-07-26,49.53246688842773,57.060001373291016,57.119998931884766,56.560001373291016,56.88999938964844,8681100,KO
2021-07-27,49.7060775756836,57.2599983215332,57.540000915527344,56.91999816894531,57.11000061035156,12794400,KO
2021-07-28,49.25468063354492,56.7400016784668,57.15999984741211,56.630001068115234,56.9900016784668,9858000,KO
2021-07-29,49.523773193359375,57.04999923706055,57.25,56.86000061035156,57.06999969482422,9599100,KO
2021-07-30,49.50642013549805,57.02999877929688,57.25,56.900001525878906,57.150001525878906,11727000,KO
2021-08-02,49.376220703125,56.880001068115234,57.2400016784668,56.709999084472656,57.20000076293945,9778000,KO
2021-08-03,49.410926818847656,56.91999816894531,57.0,56.75,57.0,8825500,KO
2021-08-04,48.69911575317383,56.09999847412109,56.95000076293945,56.0099983215332,56.75,11888400,KO
2021-08-05,49.04635238647461,56.5,56.59000015258789,56.290000915527344,56.43999862670898,9806800,KO
2021-08-06,49.16786575317383,56.63999938964844,56.7400016784668,56.43999862670898,56.59999847412109,10409300,KO
2021-08-09,49.176551818847656,56.650001525878906,56.880001068115234,56.43000030517578,56.79999923706055,8859900,KO
2021-08-10,49.306758880615234,56.79999923706055,57.16999816894531,56.65999984741211,56.84000015258789,10906900,KO
2021-08-11,49.246002197265625,56.72999954223633,57.18000030517578,56.709999084472656,56.88999938964844,8370700,KO
2021-08-12,49.34148406982422,56.84000015258789,56.97999954223633,56.72999954223633,56.72999954223633,6169200,KO
2021-08-13,49.68003082275391,57.22999954223633,57.29999923706055,56.77000045776367,56.810001373291016,7714200,KO
2021-08-16,49.89706039428711,57.47999954223633,57.4900016784668,57.02999877929688,57.20000076293945,7972000,KO
2021-08-17,49.72344207763672,57.27999877929688,57.560001373291016,57.0099983215332,57.459999084472656,10346400,KO
2021-08-18,49.04635238647461,56.5,57.22999954223633,56.41999816894531,57.18999862670898,13873700,KO
2021-08-19,49.35885620117188,56.86000061035156,56.97999954223633,55.95000076293945,56.060001373291016,9223700,KO
2021-08-20,49.16786575317383,56.63999938964844,57.02999877929688,56.58000183105469,56.84000015258789,10543600,KO
2021-08-23,48.99424743652344,56.43999862670898,56.75,56.380001068115234,56.66999816894531,8912800,KO
2021-08-24,48.62097930908203,56.0099983215332,56.63999938964844,55.900001525878906,56.63999938964844,12067200,KO
2021-08-25,48.67305374145508,56.06999969482422,56.16999816894531,55.72999954223633,56.060001373291016,11270700,KO
2021-08-26,48.21297836303711,55.540000915527344,55.97999954223633,55.5099983215332,55.95000076293945,10331500,KO
2021-08-27,48.30847930908203,55.650001525878906,55.790000915527344,55.45000076293945,55.65999984741211,8844100,KO
2021-08-30,48.76856231689453,56.18000030517578,56.20000076293945,55.63999938964844,55.68999862670898,10034700,KO
2021-08-31,48.88140487670898,56.310001373291016,56.52000045776367,56.0,56.15999984741211,14185700,KO
2021-09-01,49.21126937866211,56.68999862670898,56.79999923706055,56.27999877929688,56.380001068115234,9518900,KO
2021-09-02,49.28071594238281,56.77000045776367,57.02999877929688,56.40999984741211,56.77000045776367,11653200,KO
2021-09-03,49.246002197265625,56.72999954223633,56.77000045776367,56.25,56.459999084472656,13220400,KO
2021-09-07,48.325828552246094,55.66999816894531,56.68999862670898,55.5099983215332,56.59999847412109,20035300,KO
2021-09-08,48.97689056396485,56.41999816894531,56.47999954223633,55.61000061035156,55.61000061035156,12040100,KO
2021-09-09,48.49077224731445,55.86000061035156,56.41999816894531,55.79999923706055,56.18000030517578,12545400,KO
2021-09-10,48.27374649047852,55.61000061035156,56.130001068115234,55.52000045776367,56.0099983215332,10573700,KO
2021-09-13,48.67305374145508,56.06999969482422,56.400001525878906,55.7400016784668,55.7400016784668,20274300,KO
2021-09-14,48.70804977416992,55.68999862670898,55.97999954223633,55.54999923706055,55.91999816894531,13918900,KO
2021-09-15,48.87423706054688,55.880001068115234,56.0,55.41999816894531,55.68000030517578,15746000,KO
2021-09-16,48.410675048828125,55.34999847412109,55.9900016784668,54.81999969482422,55.720001220703125,17430400,KO
2021-09-17,47.61476516723633,54.43999862670898,55.18999862670898,54.369998931884766,55.02000045776367,33370200,KO
2021-09-20,47.28240585327149,54.060001373291016,54.400001525878906,53.72999954223633,54.11000061035156,27542500,KO
2021-09-21,47.27366256713867,54.04999923706055,54.81999969482422,53.93999862670898,54.38999938964844,16418200,KO
2021-09-22,47.3436279296875,54.130001068115234,54.560001373291016,54.060001373291016,54.5099983215332,12719700,KO
2021-09-23,47.26491928100586,54.040000915527344,54.619998931884766,54.0,54.2599983215332,13836200,KO
2021-09-24,47.13372421264648,53.88999938964844,54.2400016784668,53.86000061035156,54.0,9682200,KO
2021-09-27,46.88882446289063,53.61000061035156,54.25,53.56999969482422,53.84999847412109,12429500,KO
2021-09-28,46.04043197631836,52.63999938964844,53.459999084472656,52.43000030517578,53.459999084472656,19926100,KO
2021-09-29,46.32031631469727,52.959999084472656,53.15999984741211,52.560001373291016,52.63999938964844,13941500,KO
2021-09-30,45.891746520996094,52.470001220703125,53.33000183105469,52.43000030517578,53.16999816894531,17672000,KO
2021-10-01,46.3727912902832,53.02000045776367,53.20000076293945,52.56999969482422,52.77999877929688,16277400,KO
2021-10-04,46.34655380249024,52.9900016784668,53.52999877929688,52.400001525878906,53.060001373291016,18973400,KO
2021-10-05,46.42527770996094,53.08000183105469,53.470001220703125,52.93000030517578,53.02000045776367,17173100,KO
2021-10-06,46.97627639770508,53.709999084472656,53.77000045776367,52.5099983215332,52.77000045776367,21284500,KO
2021-10-07,47.12496948242188,53.880001068115234,54.27999877929688,53.810001373291016,53.9900016784668,13774400,KO
2021-10-08,47.33487701416016,54.119998931884766,54.38999938964844,53.900001525878906,54.0,13786800,KO
2021-10-11,47.431095123291016,54.22999954223633,54.38999938964844,54.0099983215332,54.209999084472656,12378500,KO
2021-10-12,47.431095123291016,54.22999954223633,54.83000183105469,54.220001220703125,54.41999816894531,19474400,KO
2021-10-13,47.43984603881836,54.2400016784668,54.43000030517578,53.790000915527344,54.16999816894531,12143300,KO
2021-10-14,47.763450622558594,54.61000061035156,54.810001373291016,54.310001373291016,54.38999938964844,13704000,KO
2021-10-15,47.64975357055664,54.47999954223633,54.880001068115234,54.290000915527344,54.63999938964844,17867000,KO
2021-10-18,47.17745590209961,53.93999862670898,54.38999938964844,53.86000061035156,54.34999847412109,15861800,KO
2021-10-19,47.36112976074219,54.150001525878906,54.20000076293945,53.77000045776367,54.040000915527344,11068500,KO
2021-10-20,47.780948638916016,54.630001068115234,54.7599983215332,54.11000061035156,54.18000030517578,12474800,KO
2021-10-21,47.53604507446289,54.34999847412109,54.66999816894531,54.209999084472656,54.59999847412109,14388300,KO
2021-10-22,47.62350463867188,54.45000076293945,54.52999877929688,54.06999969482422,54.38999938964844,12828600,KO
2021-10-25,47.431095123291016,54.22999954223633,54.470001220703125,54.02000045776367,54.380001068115234,11855000,KO
2021-10-26,47.64101028442383,54.470001220703125,54.58000183105469,54.22999954223633,54.31999969482422,12086700,KO
2021-10-27,48.559364318847656,55.52000045776367,56.08000183105469,55.27000045776367,55.970001220703125,24019800,KO
2021-10-28,49.01417541503906,56.040000915527344,56.11000061035156,55.619998931884766,55.75,15928000,KO
2021-10-29,49.30279922485352,56.369998931884766,56.470001220703125,55.77999877929688,55.869998931884766,24463700,KO
2021-11-01,49.127872467041016,56.16999816894531,56.400001525878906,55.900001525878906,56.38999938964844,11651100,KO
2021-11-02,49.066654205322266,56.09999847412109,56.5,55.970001220703125,56.470001220703125,11498900,KO
2021-11-03,49.23283386230469,56.290000915527344,56.33000183105469,55.77999877929688,56.0,10788300,KO
2021-11-04,49.50395584106445,56.59999847412109,56.630001068115234,56.02999877929688,56.11000061035156,10820200,KO
2021-11-05,49.7138671875,56.84000015258789,57.15999984741211,56.59000015258789,56.84000015258789,12886700,KO
2021-11-08,49.26781463623047,56.33000183105469,56.88999938964844,56.130001068115234,56.75,12828000,KO
2021-11-09,49.40775680541992,56.4900016784668,56.52000045776367,56.09000015258789,56.40999984741211,10155800,KO
2021-11-10,49.608924865722656,56.720001220703125,56.91999816894531,56.290000915527344,56.540000915527344,8813600,KO
2021-11-11,49.62641525268555,56.7400016784668,56.880001068115234,56.56999969482422,56.83000183105469,7257700,KO
2021-11-12,49.51271438598633,56.61000061035156,56.9900016784668,56.54999923706055,56.75,10162500,KO
2021-11-15,49.52145767211914,56.619998931884766,56.68000030517578,56.27000045776367,56.52999877929688,10289200,KO
2021-11-16,49.17160415649414,56.220001220703125,56.93999862670898,56.18999862670898,56.619998931884766,13756500,KO
2021-11-17,48.90047073364258,55.90999984741211,56.04999923706055,55.650001525878906,56.040000915527344,13288700,KO
2021-11-18,48.46315383911133,55.40999984741211,55.93000030517578,55.13999938964844,55.83000183105469,15380100,KO
2021-11-19,48.21826171875,55.130001068115234,55.4900016784668,54.900001525878906,55.43999862670898,15813700,KO
2021-11-22,48.51563262939453,55.470001220703125,56.02000045776367,55.08000183105469,55.09999847412109,16905600,KO
2021-11-23,48.87423706054688,55.880001068115234,56.11000061035156,55.5,55.65999984741211,13835900,KO
2021-11-24,48.48064804077149,55.43000030517578,55.84000015258789,55.02999877929688,55.709999084472656,12598900,KO
2021-11-26,46.993778228759766,53.72999954223633,54.75,53.58000183105469,54.59000015258789,14754300,KO
2021-11-29,47.737213134765625,54.58000183105469,54.72999954223633,53.93000030517578,54.04999923706055,22712500,KO
2021-11-30,46.22999954223633,52.45000076293945,53.630001068115234,52.43999862670898,53.59999847412109,30485200,KO
2021-12-01,46.0977897644043,52.29999923706055,53.52000045776367,52.27999877929688,52.97999954223633,18719600,KO
2021-12-02,46.7764778137207,53.06999969482422,53.34000015258789,52.5099983215332,52.59999847412109,17074200,KO
2021-12-03,47.19073867797852,53.540000915527344,53.61000061035156,52.97999954223633,53.33000183105469,21064400,KO
2021-12-06,48.39826965332031,54.90999984741211,55.25,54.13999938964844,54.310001373291016,26624100,KO
2021-12-07,48.66268539428711,55.209999084472656,55.41999816894531,54.84999847412109,55.02000045776367,23832700,KO
2021-12-08,48.47760391235352,55.0,55.34999847412109,54.36000061035156,55.119998931884766,18026300,KO
2021-12-09,48.35420227050781,54.86000061035156,55.130001068115234,54.59000015258789,54.75,13846400,KO
2021-12-10,49.605804443359375,56.27999877929688,56.31999969482422,55.06999969482422,55.25,23153600,KO
2021-12-13,50.910282135009766,57.7599983215332,57.93000030517578,56.959999084472656,56.97999954223633,31362800,KO
2021-12-14,50.94555282592773,57.79999923706055,58.16999816894531,57.400001525878906,57.400001525878906,24806600,KO
2021-12-15,51.174713134765625,58.060001373291016,58.25,57.650001525878906,57.93000030517578,24923800,KO
2021-12-16,51.69475936889648,58.650001525878906,58.880001068115234,57.900001525878906,57.97999954223633,24696900,KO
2021-12-17,50.88384628295898,57.72999954223633,58.91999816894531,57.70000076293945,58.4900016784668,51874400,KO
2021-12-20,50.71638488769531,57.540000915527344,57.77999877929688,57.0,57.20000076293945,20879500,KO
2021-12-21,50.91910171508789,57.77000045776367,57.970001220703125,57.52999877929688,57.61000061035156,15864900,KO
2021-12-22,51.28048324584961,58.18000030517578,58.18999862670898,57.4900016784668,57.709999084472656,12447400,KO
2021-12-23,51.31573867797852,58.220001220703125,58.61000061035156,57.93999862670898,58.52000045776367,11027300,KO
2021-12-27,51.69475936889648,58.650001525878906,58.68999862670898,58.0,58.0,9860000,KO
2021-12-28,51.8974723815918,58.880001068115234,58.93999862670898,58.29999923706055,58.400001525878906,8979900,KO
2021-12-29,51.959171295166016,58.95000076293945,59.09999847412109,58.65999984741211,58.95000076293945,9996000,KO
2021-12-30,51.809329986572266,58.77999877929688,59.22999954223633,58.7599983215332,59.060001373291016,7703900,KO
2021-12-31,52.18833541870117,59.209999084472656,59.34999847412109,58.70000076293945,58.75,10021300,KO
2022-01-03,52.267669677734375,59.29999923706055,59.310001373291016,58.380001068115234,58.81999969482422,20187300,KO
2022-01-04,53.140262603759766,60.290000915527344,60.540000915527344,59.59000015258789,59.72999954223633,26141600,KO
2022-01-05,53.58097076416016,60.790000915527344,61.20000076293945,60.04999923706055,60.09000015258789,22507300,KO
2022-01-06,53.29891204833984,60.470001220703125,61.119998931884766,60.43999862670898,60.470001220703125,17902300,KO
2022-01-07,53.17551803588867,60.33000183105469,60.720001220703125,60.060001373291016,60.27999877929688,12307900,KO
2022-01-10,53.263671875,60.43000030517578,60.81999969482422,60.18000030517578,60.54999923706055,20954300,KO
2022-01-11,53.28128433227539,60.45000076293945,60.4900016784668,59.84000015258789,60.43000030517578,19369600,KO
2022-01-12,53.36061477661133,60.540000915527344,60.68999862670898,60.18999862670898,60.52999877929688,15753800,KO
2022-01-13,53.67792510986328,60.900001525878906,61.040000915527344,60.38999938964844,60.540000915527344,14318000,KO
2022-01-14,54.10982131958008,61.38999938964844,61.45000076293945,60.36000061035156,60.93999862670898,19729600,KO
2022-01-18,53.67792510986328,60.900001525878906,61.18999862670898,60.45000076293945,61.060001373291016,21976700,KO
2022-01-19,53.76606369018555,61.0,61.18000030517578,60.560001373291016,60.65999984741211,18654700,KO
2022-01-20,53.54570770263672,60.75,61.43999862670898,60.720001220703125,61.0,23002400,KO
2022-01-21,53.28128433227539,60.45000076293945,61.29999923706055,60.400001525878906,61.08000183105469,26643200,KO
2022-01-24,52.849395751953125,59.959999084472656,60.34999847412109,58.56999969482422,59.900001525878906,30185100,KO
2022-01-25,52.72600173950195,59.81999969482422,60.04999923706055,58.68999862670898,59.36000061035156,19027100,KO
2022-01-26,52.53208160400391,59.59999847412109,60.34999847412109,59.209999084472656,59.790000915527344,19190200,KO
2022-01-27,52.57616424560547,59.650001525878906,60.93000030517578,59.5,59.880001068115234,18893800,KO
2022-01-28,53.62503433227539,60.84000015258789,60.88999938964844,58.93999862670898,59.38999938964844,19101500,KO
2022-01-31,53.77487564086914,61.0099983215332,61.13999938964844,60.150001525878906,60.29999923706055,22045300,KO
2022-02-01,53.37824630737305,60.560001373291016,61.13999938964844,60.15999984741211,60.90999984741211,20841700,KO
2022-02-02,53.92471694946289,61.18000030517578,61.27000045776367,60.560001373291016,60.619998931884766,20225600,KO
2022-02-03,54.30372619628906,61.61000061035156,61.77999877929688,60.59000015258789,60.93999862670898,19440500,KO
2022-02-04,53.73080825805664,60.959999084472656,61.68000030517578,60.56999969482422,61.4900016784668,17403700,KO
2022-02-07,54.2949104309082,61.59999847412109,61.720001220703125,60.86000061035156,61.380001068115234,17846400,KO
2022-02-08,54.64747619628906,62.0,62.33000183105469,61.7400016784668,61.83000183105469,18771700,KO
2022-02-09,53.80131530761719,61.040000915527344,62.31999969482422,60.900001525878906,62.16999816894531,23595600,KO
2022-02-10,54.10100555419922,61.380001068115234,62.29999923706055,60.20000076293945,60.36000061035156,23561500,KO
2022-02-11,53.140262603759766,60.290000915527344,61.97999954223633,60.150001525878906,61.77000045776367,22781400,KO
2022-02-14,53.484012603759766,60.68000030517578,60.790000915527344,59.27999877929688,60.15999984741211,23641300,KO
2022-02-15,53.686744689941406,60.90999984741211,61.77999877929688,60.630001068115234,60.959999084472656,13408700,KO
2022-02-16,53.67792510986328,60.900001525878906,61.400001525878906,60.560001373291016,60.86000061035156,15484700,KO
2022-02-17,54.75325012207031,62.119998931884766,62.27999877929688,60.40999984741211,60.54999923706055,21468700,KO
2022-02-18,55.12343978881836,62.540000915527344,62.81999969482422,61.9900016784668,62.119998931884766,21975000,KO
2022-02-22,54.89427185058594,62.27999877929688,62.63999938964844,61.720001220703125,62.43000030517578,21731400,KO
2022-02-23,54.286094665527344,61.59000015258789,62.33000183105469,61.34000015258789,62.2400016784668,19248500,KO
2022-02-24,53.33416748046875,60.5099983215332,60.619998931884766,59.220001220703125,59.970001220703125,27207400,KO
2022-02-25,55.396671295166016,62.84999847412109,62.900001525878906,60.91999816894531,60.93999862670898,21487800,KO
2022-02-28,54.8590202331543,62.2400016784668,62.34000015258789,61.40999984741211,61.650001525878906,25879100,KO
2022-03-01,54.62103271484375,61.970001220703125,62.75,61.5099983215332,62.13999938964844,15871100,KO
2022-03-02,55.0264778137207,62.43000030517578,62.880001068115234,61.77999877929688,62.22999954223633,17319100,KO
2022-03-03,55.06173324584961,62.470001220703125,63.02000045776367,62.290000915527344,62.61000061035156,21262800,KO
2022-03-04,55.14988327026367,62.56999969482422,62.59000015258789,61.20000076293945,61.459999084472656,17163000,KO
2022-03-07,53.83657455444336,61.08000183105469,62.06999969482422,60.720001220703125,62.0099983215332,29151400,KO
2022-03-08,51.70356369018555,58.65999984741211,61.540000915527344,58.59000015258789,61.45000076293945,30242100,KO
2022-03-09,51.96798706054688,58.959999084472656,59.84000015258789,58.65999984741211,59.81999969482422,23022700,KO
2022-03-10,51.01605987548828,57.880001068115234,58.65999984741211,57.5,58.47999954223633,20887300,KO
2022-03-11,51.05131530761719,57.91999816894531,58.84999847412109,57.86000061035156,57.959999084472656,19855600,KO
2022-03-14,51.99277114868164,58.540000915527344,59.040000915527344,57.970001220703125,57.970001220703125,17799400,KO
2022-03-15,52.95197677612305,59.619998931884766,59.88999938964844,58.97999954223633,59.08000183105469,18607200,KO
2022-03-16,52.80987548828125,59.459999084472656,59.93999862670898,58.61000061035156,59.77999877929688,17347300,KO
2022-03-17,53.36941146850586,60.09000015258789,60.13999938964844,59.22999954223633,59.459999084472656,15586200,KO
2022-03-18,53.37829208374024,60.09999847412109,60.29999923706055,59.709999084472656,60.29999923706055,30197800,KO
2022-03-21,53.80461120605469,60.58000183105469,61.09999847412109,60.25,60.5,17440100,KO
2022-03-22,54.00000381469727,60.79999923706055,60.95000076293945,60.060001373291016,60.93000030517578,17559500,KO
2022-03-23,53.64473724365234,60.400001525878906,60.97999954223633,60.0,60.75,15529200,KO
2022-03-24,54.15987014770508,60.97999954223633,61.02000045776367,60.459999084472656,60.63999938964844,13151300,KO
2022-03-25,54.64836120605469,61.52999877929688,61.61000061035156,61.04999923706055,61.119998931884766,12259800,KO
2022-03-28,54.99473190307617,61.91999816894531,61.93999862670898,61.209999084472656,61.52999877929688,11485200,KO
2022-03-29,55.207889556884766,62.15999984741211,62.52999877929688,61.7400016784668,62.209999084472656,14720600,KO
2022-03-30,55.2523078918457,62.209999084472656,62.209999084472656,61.560001373291016,62.0099983215332,13641000,KO
2022-03-31,55.0657958984375,62.0,62.63999938964844,62.0,62.220001220703125,16822900,KO
2022-04-01,55.83849334716797,62.869998931884766,62.95000076293945,62.09000015258789,62.33000183105469,12644900,KO
2022-04-04,55.5453987121582,62.540000915527344,62.790000915527344,61.720001220703125,62.59999847412109,11505800,KO
2022-04-05,55.48322296142578,62.470001220703125,63.2400016784668,62.369998931884766,62.400001525878906,15721200,KO
2022-04-06,56.042762756347656,63.09999847412109,63.2599983215332,62.29999923706055,62.77000045776367,19267400,KO
2022-04-07,56.3447494506836,63.43999862670898,63.66999816894531,62.709999084472656,63.130001068115234,13960800,KO
2022-04-08,56.69112396240234,63.83000183105469,64.04000091552734,63.15999984741211,63.47999954223633,12703500,KO
2022-04-11,56.67335891723633,63.810001373291016,64.30000305175781,63.63999938964844,63.90999984741211,12720100,KO
2022-04-12,57.3394775390625,64.55999755859375,64.80999755859375,63.88999938964844,64.37999725341797,18089900,KO
2022-04-13,57.49047088623047,64.7300033569336,64.87000274658203,64.2300033569336,64.44000244140625,11883000,KO
2022-04-14,57.748023986816406,65.0199966430664,65.56999969482422,64.81999969482422,64.95999908447266,16388400,KO
2022-04-18,57.2328987121582,64.44000244140625,65.18000030517578,64.18000030517578,64.7699966430664,11679400,KO
2022-04-19,57.79243850708008,65.06999969482422,65.25,64.44000244140625,64.5,11993800,KO
2022-04-20,58.58290100097656,65.95999908447266,66.23999786376953,65.4000015258789,65.44000244140625,14827100,KO
2022-04-21,58.80493927001953,66.20999908447266,67.0,65.72000122070312,65.9800033569336,15120400,KO
2022-04-22,57.95230102539063,65.25,66.33999633789062,65.18000030517578,66.08000183105469,14902200,KO
2022-04-25,58.56513214111328,65.94000244140625,67.19999694824219,64.77999877929688,67.0,25082000,KO
2022-04-26,57.77467727661133,65.05000305175781,66.37000274658203,65.04000091552734,65.5199966430664,21982600,KO
2022-04-27,58.227630615234375,65.55999755859375,66.27999877929688,65.0,65.0,16971000,KO
2022-04-28,58.78717803955078,66.19000244140625,66.27999877929688,64.5,64.66000366210938,22010600,KO
2022-04-29,57.383880615234375,64.61000061035156,66.02999877929688,64.48999786376953,65.87000274658203,20137100,KO
2022-05-02,56.3447494506836,63.43999862670898,65.30999755859375,62.58000183105469,65.27999877929688,24970300,KO
2022-05-03,56.02499771118164,63.08000183105469,63.93999862670898,62.66999816894531,63.720001220703125,21686300,KO
2022-05-04,57.75690460205078,65.02999877929688,65.12000274658203,62.93999862670898,63.0,19780200,KO
2022-05-05,57.29507064819336,64.51000213623047,65.02999877929688,64.01000213623047,64.69000244140625,20155200,KO
2022-05-06,57.49935150146485,64.73999786376953,65.30999755859375,64.06999969482422,64.19999694824219,18984000,KO
2022-05-09,57.383880615234375,64.61000061035156,65.36000061035156,64.04000091552734,64.47000122070312,20055300,KO
2022-05-10,56.85099411010742,64.01000213623047,65.31999969482422,63.84999847412109,64.5,21322200,KO
2022-05-11,57.1174430847168,64.30999755859375,65.19999694824219,63.959999084472656,64.33000183105469,19648400,KO
2022-05-12,57.29507064819336,64.51000213623047,64.52999877929688,63.209999084472656,64.16000366210938,22574700,KO
2022-05-13,58.36973571777344,65.72000122070312,65.80000305175781,64.12000274658203,64.80999755859375,16167000,KO
2022-05-16,58.58290100097656,65.95999908447266,66.37999725341797,65.44000244140625,65.44000244140625,13223200,KO
2022-05-17,58.42303085327149,65.77999877929688,66.0999984741211,65.01000213623047,66.0999984741211,21300600,KO
2022-05-18,54.35526657104492,61.20000076293945,65.5199966430664,60.959999084472656,65.41999816894531,31437300,KO
2022-05-19,53.28948211669922,60.0,60.959999084472656,59.65999984741211,60.959999084472656,31493900,KO
2022-05-20,54.15987014770508,60.97999954223633,61.2400016784668,59.65999984741211,60.4900016784668,29133800,KO
2022-05-23,55.82960891723633,62.86000061035156,63.09999847412109,61.59000015258789,61.650001525878906,19406900,KO
2022-05-24,56.85986328125,64.0199966430664,64.19000244140625,62.75,62.880001068115234,16154200,KO
2022-05-25,56.9042854309082,64.06999969482422,64.47000122070312,63.59999847412109,64.0,15360500,KO
2022-05-26,57.10855865478516,64.30000305175781,65.0999984741211,63.959999084472656,64.06999969482422,16159800,KO
2022-05-27,57.4460563659668,64.68000030517578,64.83000183105469,64.13999938964844,64.26000213623047,17709000,KO
2022-05-31,56.29145050048828,63.380001068115234,64.31999969482422,63.04999923706055,64.08000183105469,43159000,KO
2022-06-01,56.01612091064453,63.06999969482422,63.68000030517578,62.130001068115234,63.41999816894531,15408300,KO
2022-06-02,56.60231399536133,63.72999954223633,63.7400016784668,62.11000061035156,63.18000030517578,14586000,KO
2022-06-03,55.92730712890625,62.970001220703125,63.630001068115234,62.810001373291016,63.56999969482422,13539900,KO
2022-06-06,55.83849334716797,62.869998931884766,63.77000045776367,62.65999984741211,63.33000183105469,15112800,KO
2022-06-07,56.17599868774414,63.25,63.369998931884766,62.220001220703125,62.380001068115234,17886300,KO
2022-06-08,55.85624694824219,62.88999938964844,63.209999084472656,62.560001373291016,62.9900016784668,10211500,KO
2022-06-09,54.888160705566406,61.79999923706055,63.34999847412109,61.77999877929688,62.869998931884766,13382200,KO
2022-06-10,54.54178237915039,61.40999984741211,61.88999938964844,60.459999084472656,61.0099983215332,14967600,KO
2022-06-13,54.47960662841797,61.34000015258789,62.290000915527344,60.66999816894531,60.75,23064200,KO
2022-06-14,52.98566818237305,59.22999954223633,60.88999938964844,58.65999984741211,60.72999954223633,24620000,KO
2022-06-15,53.37928009033203,59.66999816894531,60.63999938964844,58.970001220703125,60.0,19684700,KO
2022-06-16,52.842529296875,59.06999969482422,59.52000045776367,58.25,58.63999938964844,15053800,KO
2022-06-17,53.164581298828125,59.43000030517578,60.130001068115234,59.130001068115234,59.70000076293945,34781900,KO
2022-06-21,54.300689697265625,60.70000076293945,60.880001068115234,59.0099983215332,59.4900016784668,17705000,KO
2022-06-22,54.70325469970703,61.150001525878906,61.45000076293945,60.31999969482422,60.59999847412109,15207100,KO
2022-06-23,55.35628509521485,61.880001068115234,61.90999984741211,61.22999954223633,61.29999923706055,17190900,KO
2022-06-24,56.39400100708008,63.040000915527344,63.060001373291016,62.11000061035156,62.11000061035156,18147100,KO
2022-06-27,56.27770233154297,62.90999984741211,63.290000915527344,62.630001068115234,62.97999954223633,12142100,KO
2022-06-28,55.71411895751953,62.27999877929688,63.7599983215332,62.11000061035156,63.08000183105469,13150100,KO
2022-06-29,56.11668014526367,62.72999954223633,63.11000061035156,62.43000030517578,62.540000915527344,11795500,KO
2022-06-30,56.27770233154297,62.90999984741211,63.11000061035156,62.15999984741211,62.31999969482422,15514200,KO
2022-07-01,57.59273147583008,64.37999725341797,64.44999694824219,62.81999969482422,63.119998931884766,15143200,KO
2022-07-05,56.608699798583984,63.27999877929688,64.18000030517578,62.41999816894531,64.18000030517578,15921200,KO
2022-07-06,56.72499084472656,63.40999984741211,64.08999633789062,63.18999862670898,63.59999847412109,13450500,KO
2022-07-07,56.27770233154297,62.90999984741211,63.58000183105469,62.70000076293945,63.2599983215332,14828400,KO
2022-07-08,56.48345565795898,63.13999938964844,63.41999816894531,62.880001068115234,63.02999877929688,11311500,KO
2022-07-11,56.30453872680664,62.93999862670898,63.459999084472656,62.59000015258789,62.9900016784668,12702100,KO
2022-07-12,56.06300354003906,62.66999816894531,63.45000076293945,62.470001220703125,63.0,14731100,KO
2022-07-13,55.8035774230957,62.380001068115234,63.0,61.97999954223633,62.33000183105469,13145300,KO
2022-07-14,55.62466430664063,62.18000030517578,62.25,61.29999923706055,61.33000183105469,14433000,KO
2022-07-15,55.910926818847656,62.5,62.970001220703125,62.06999969482422,62.75,21968400,KO
2022-07-18,55.15054321289063,61.650001525878906,62.560001373291016,61.5099983215332,62.52000045776367,10780800,KO
2022-07-19,55.93776321411133,62.52999877929688,62.650001525878906,61.93000030517578,62.09000015258789,10998200,KO
2022-07-20,55.01634979248047,61.5,62.58000183105469,61.150001525878906,62.400001525878906,11010500,KO
2022-07-21,54.89111328125,61.36000061035156,61.880001068115234,60.790000915527344,61.2599983215332,11959600,KO
2022-07-22,55.096866607666016,61.59000015258789,61.869998931884766,61.31999969482422,61.380001068115234,11644700,KO
2022-07-25,55.63361358642578,62.18999862670898,62.29999923706055,61.310001373291016,61.54999923706055,14941700,KO
2022-07-26,56.54607009887695,63.209999084472656,63.79999923706055,62.52999877929688,62.75,20118000,KO
2022-07-27,56.367164611816406,63.0099983215332,63.18999862670898,61.790000915527344,62.880001068115234,12142900,KO
2022-07-28,57.30645751953125,64.05999755859375,64.25,62.88999938964844,62.91999816894531,10837000,KO
2022-07-29,57.40486907958984,64.16999816894531,64.29000091552734,63.630001068115234,63.709999084472656,13734200,KO
2022-08-01,57.71795272827149,64.5199966430664,65.04000091552734,64.02999877929688,64.08999633789062,12831500,KO
2022-08-02,56.93074798583984,63.63999938964844,64.5999984741211,63.43000030517578,64.58999633789062,15241900,KO
2022-08-03,57.18122482299805,63.91999816894531,64.0999984741211,63.310001373291016,63.54999923706055,11317000,KO
2022-08-04,56.95757293701172,63.66999816894531,63.72999954223633,62.91999816894531,63.63999938964844,11795600,KO
2022-08-05,56.69815444946289,63.380001068115234,63.630001068115234,62.66999816894531,63.630001068115234,10445400,KO
2022-08-08,56.33137512207031,62.970001220703125,63.810001373291016,62.75,63.5,9165200,KO
2022-08-09,56.40293502807617,63.04999923706055,63.310001373291016,62.84999847412109,63.18000030517578,7910900,KO
2022-08-10,56.9396858215332,63.650001525878906,63.790000915527344,63.09999847412109,63.630001068115234,8857300,KO
2022-08-11,56.55501937866211,63.220001220703125,63.9900016784668,63.08000183105469,63.68999862670898,8507800,KO
2022-08-12,56.98440933227539,63.70000076293945,63.7599983215332,63.09000015258789,63.43000030517578,9489300,KO
2022-08-15,57.7000732421875,64.5,64.69000244140625,63.56999969482422,63.63999938964844,9863300,KO
2022-08-16,58.174198150634766,65.02999877929688,65.2300033569336,64.33000183105469,64.56999969482422,9569600,KO
2022-08-17,58.040016174316406,64.87999725341797,65.22000122070312,64.76000213623047,64.83000183105469,8144000,KO
2022-08-18,58.34416961669922,65.22000122070312,65.3499984741211,64.70999908447266,64.95999908447266,6532000,KO
2022-08-19,58.299434661865234,65.16999816894531,65.47000122070312,64.95999908447266,65.20999908447266,8921100,KO
2022-08-22,57.43170166015625,64.19999694824219,64.91999816894531,63.9900016784668,64.83999633789062,9087900,KO
2022-08-23,57.49431610107422,64.2699966430664,64.37000274658203,63.68000030517578,63.81999969482422,8443800,KO
2022-08-24,57.5748405456543,64.36000061035156,64.58000183105469,64.05000305175781,64.23999786376953,6844700,KO
2022-08-25,57.852149963378906,64.66999816894531,64.70999908447266,63.900001525878906,64.36000061035156,7913900,KO
2022-08-26,56.45661544799805,63.11000061035156,64.80000305175781,62.97999954223633,64.7300033569336,10089500,KO
2022-08-29,56.11668014526367,62.72999954223633,63.02999877929688,62.40999984741211,62.68999862670898,9115900,KO
2022-08-30,55.59782409667969,62.150001525878906,62.90999984741211,61.9900016784668,62.90999984741211,8456800,KO
2022-08-31,55.2042121887207,61.709999084472656,62.52999877929688,61.70000076293945,62.380001068115234,14633600,KO
2022-09-01,55.46363830566406,62.0,62.040000915527344,61.290000915527344,61.58000183105469,14939700,KO
2022-09-02,54.70325469970703,61.150001525878906,62.77000045776367,60.900001525878906,62.38999938964844,11809800,KO
2022-09-06,54.7300910949707,61.18000030517578,61.970001220703125,60.9900016784668,61.290000915527344,12181800,KO
2022-09-07,55.74096298217773,62.310001373291016,62.4900016784668,61.31999969482422,61.31999969482422,13290700,KO
2022-09-08,55.570987701416016,62.119998931884766,62.29999923706055,61.34000015258789,62.08000183105469,17193500,KO
2022-09-09,55.74990081787109,62.31999969482422,62.880001068115234,61.86000061035156,62.16999816894531,11855900,KO
2022-09-12,55.910926818847656,62.5,62.810001373291016,62.27000045776367,62.43000030517578,13026900,KO
2022-09-13,54.09494018554688,60.470001220703125,62.220001220703125,60.27999877929688,62.20000076293945,18532800,KO
2022-09-14,54.38119888305664,60.790000915527344,61.08000183105469,60.43999862670898,60.63999938964844,12881600,KO
2022-09-15,53.64229965209961,59.52999877929688,60.400001525878906,59.36000061035156,60.400001525878906,11451900,KO
2022-09-16,53.651309967041016,59.540000915527344,59.79999923706055,59.11000061035156,59.65999984741211,20493500,KO
2022-09-19,54.05681228637695,59.9900016784668,60.09999847412109,59.22999954223633,59.38999938964844,12596200,KO
2022-09-20,53.9757080078125,59.900001525878906,60.02999877929688,59.31999969482422,59.68000030517578,11984600,KO
2022-09-21,53.5251579284668,59.400001525878906,60.70000076293945,59.38999938964844,60.13999938964844,14165300,KO
2022-09-22,53.39900970458984,59.2599983215332,59.72999954223633,59.20000076293945,59.54999923706055,11657600,KO
2022-09-23,52.80428695678711,58.59999847412109,59.09999847412109,58.0,58.959999084472656,14824000,KO
2022-09-26,52.146484375,57.869998931884766,58.56999969482422,57.68999862670898,58.4900016784668,18670100,KO
2022-09-27,50.80384826660156,56.380001068115234,58.369998931884766,56.310001373291016,58.08000183105469,23829300,KO
2022-09-28,51.34450912475586,56.97999954223633,57.25,55.90999984741211,56.65999984741211,21480100,KO
2022-09-29,50.97505569458008,56.56999969482422,57.290000915527344,56.0,57.09000015258789,14570700,KO
2022-09-30,50.47945785522461,56.02000045776367,57.130001068115234,56.0,56.869998931884766,16124600,KO
2022-10-03,51.047149658203125,56.650001525878906,56.84999847412109,56.060001373291016,56.36000061035156,16277600,KO
2022-10-04,51.16429138183594,56.77999877929688,57.810001373291016,56.459999084472656,56.95000076293945,18861400,KO
2022-10-05,50.67770004272461,56.2400016784668,56.650001525878906,55.5099983215332,56.5,14324900,KO
2022-10-06,49.58737564086914,55.02999877929688,56.09999847412109,54.869998931884766,56.0,17192800,KO
2022-10-07,49.11878967285156,54.5099983215332,55.09000015258789,54.25,54.9900016784668,11479800,KO
2022-10-10,49.01066589355469,54.38999938964844,54.959999084472656,54.02000045776367,54.59999847412109,10239100,KO
2022-10-11,49.09177017211914,54.47999954223633,55.220001220703125,54.2400016784668,54.459999084472656,14303900,KO
2022-10-12,49.68648910522461,55.13999938964844,56.040000915527344,55.040000915527344,55.22999954223633,18377400,KO
2022-10-13,50.34428787231445,55.869998931884766,56.08000183105469,54.2599983215332,54.47999954223633,16220700,KO
2022-10-14,49.54231643676758,54.97999954223633,56.470001220703125,54.93999862670898,56.290000915527344,15997900,KO
2022-10-17,50.182090759277344,55.68999862670898,56.220001220703125,55.56999969482422,55.630001068115234,13721400,KO
2022-10-18,50.857906341552734,56.43999862670898,56.77999877929688,56.09999847412109,56.310001373291016,11823100,KO
2022-10-19,50.425392150878906,55.959999084472656,56.540000915527344,55.72999954223633,56.310001373291016,10182300,KO
2022-10-20,49.63242721557617,55.08000183105469,55.91999816894531,54.959999084472656,55.77000045776367,16905100,KO
2022-10-21,50.425392150878906,55.959999084472656,56.11000061035156,54.9900016784668,55.0,15034100,KO
2022-10-24,51.87615203857422,57.56999969482422,57.72999954223633,56.56999969482422,56.63999938964844,17416700,KO
2022-10-25,53.11967086791992,58.95000076293945,59.11000061035156,57.75,59.040000915527344,28829900,KO
2022-10-26,53.516143798828125,59.38999938964844,59.77999877929688,58.86000061035156,59.0099983215332,15831400,KO
2022-10-27,53.64229965209961,59.52999877929688,59.84000015258789,59.380001068115234,59.77000045776367,16026100,KO
2022-10-28,54.75065231323242,60.7599983215332,60.90999984741211,59.470001220703125,59.56999969482422,12888900,KO
2022-10-31,53.93064880371094,59.84999847412109,60.56999969482422,59.66999816894531,60.5099983215332,14016400,KO
2022-11-01,53.74142074584961,59.63999938964844,60.290000915527344,59.369998931884766,60.02999877929688,10659500,KO
2022-11-02,52.99351501464844,58.810001373291016,60.22999954223633,58.77000045776367,59.63999938964844,14549200,KO
2022-11-03,52.96648406982422,58.77999877929688,59.0,58.09999847412109,58.11000061035156,9194000,KO
2022-11-04,53.39900970458984,59.2599983215332,59.59000015258789,58.560001373291016,59.29999923706055,9725900,KO
2022-11-07,53.606258392333984,59.4900016784668,59.77000045776367,59.2400016784668,59.2599983215332,8849700,KO
2022-11-08,53.70538330078125,59.59999847412109,59.790000915527344,58.93999862670898,59.75,10081600,KO
2022-11-09,52.95746994018555,58.77000045776367,59.63999938964844,58.75,59.59000015258789,10115200,KO
2022-11-10,54.85878753662109,60.880001068115234,61.040000915527344,59.68000030517578,60.25,16804800,KO
2022-11-11,55.25526809692383,61.31999969482422,61.45000076293945,60.209999084472656,61.369998931884766,18972100,KO
2022-11-14,54.72361755371094,60.72999954223633,61.720001220703125,60.709999084472656,61.31999969482422,16361000,KO
2022-11-15,54.63351440429688,60.630001068115234,61.45000076293945,60.0,61.130001068115234,13295800,KO
2022-11-16,54.53439331054688,60.52000045776367,61.02999877929688,60.290000915527344,60.790000915527344,14199500,KO
2022-11-17,54.70559310913086,60.709999084472656,60.7400016784668,60.130001068115234,60.18999862670898,11212600,KO
2022-11-18,55.09307098388672,61.13999938964844,61.369998931884766,60.79999923706055,60.9900016784668,10415600,KO
2022-11-21,55.94010543823242,62.08000183105469,62.209999084472656,61.20000076293945,61.40999984741211,15399400,KO
2022-11-22,56.18339157104492,62.34999847412109,62.5,62.04999923706055,62.470001220703125,12319600,KO
2022-11-23,56.43570709228516,62.630001068115234,62.790000915527344,62.29999923706055,62.4900016784668,8990400,KO
2022-11-25,56.489776611328125,62.68999862670898,62.810001373291016,62.380001068115234,62.72999954223633,5165500,KO
2022-11-28,56.498783111572266,62.70000076293945,63.09999847412109,62.560001373291016,62.68999862670898,12267500,KO
2022-11-29,56.300540924072266,62.47999954223633,62.56999969482422,61.97999954223633,62.52000045776367,10969600,KO
2022-11-30,57.72529220581055,63.61000061035156,63.68000030517578,61.75,62.0099983215332,30433900,KO
2022-12-01,57.888648986816406,63.790000915527344,64.11000061035156,63.43000030517578,63.61000061035156,12001400,KO
2022-12-02,58.39682769775391,64.3499984741211,64.5199966430664,63.400001525878906,63.61000061035156,13643500,KO
2022-12-05,57.598243713378906,63.470001220703125,63.79999923706055,63.2599983215332,63.40999984741211,9185100,KO
2022-12-06,57.57102584838867,63.43999862670898,63.880001068115234,63.22999954223633,63.52000045776367,10099500,KO
2022-12-07,57.66176986694336,63.540000915527344,63.720001220703125,63.25,63.45000076293945,12307600,KO
2022-12-08,57.90679931640625,63.810001373291016,63.84999847412109,63.34999847412109,63.59999847412109,9946200,KO
2022-12-09,57.29877471923828,63.13999938964844,63.84000015258789,63.09000015258789,63.61000061035156,13914900,KO
2022-12-12,58.05198669433594,63.970001220703125,64.01000213623047,63.0099983215332,63.29999923706055,11647900,KO
2022-12-13,58.07014465332031,63.9900016784668,64.69999694824219,63.79999923706055,64.58999633789062,17521600,KO
2022-12-14,58.07014465332031,63.9900016784668,64.6500015258789,63.56999969482422,64.19000244140625,12826700,KO
2022-12-15,57.27155303955078,63.11000061035156,63.88999938964844,62.4900016784668,63.59000015258789,12212300,KO
2022-12-16,56.94485855102539,62.75,63.13999938964844,62.33000183105469,62.75,33631500,KO
2022-12-19,57.02653503417969,62.84000015258789,63.40999984741211,62.470001220703125,62.83000183105469,10919700,KO
2022-12-20,56.98115921020508,62.790000915527344,63.150001525878906,62.75,62.81999969482422,10286500,KO
2022-12-21,57.8977165222168,63.79999923706055,64.05000305175781,63.06999969482422,63.06999969482422,10411300,KO
2022-12-22,57.48027420043945,63.34000015258789,63.59000015258789,62.650001525878906,63.41999816894531,9666700,KO
2022-12-23,57.91586685180664,63.81999969482422,63.869998931884766,63.20000076293945,63.5,6463300,KO
2022-12-27,58.2697868347168,64.20999908447266,64.29000091552734,63.709999084472656,63.93000030517578,7320700,KO
2022-12-28,57.688995361328125,63.56999969482422,64.6500015258789,63.4900016784668,64.45999908447266,7159400,KO
2022-12-29,58.03384017944336,63.95000076293945,64.1500015258789,63.70000076293945,63.79999923706055,7169300,KO
2022-12-30,57.72529220581055,63.61000061035156,63.91999816894531,63.16999816894531,63.91999816894531,7650200,KO
2023-01-03,57.1263542175293,62.95000076293945,63.560001373291016,62.18000030517578,63.560001373291016,12180500,KO
2023-01-04,57.09912109375,62.91999816894531,63.33000183105469,62.5099983215332,63.150001525878906,13387900,KO
2023-01-05,56.44573593139648,62.20000076293945,62.79999923706055,62.08000183105469,62.59999847412109,9814700,KO
2023-01-06,57.53472900390625,63.400001525878906,63.66999816894531,62.58000183105469,62.90999984741211,9990000,KO
2023-01-09,56.817813873291016,62.61000061035156,63.720001220703125,62.58000183105469,63.29999923706055,9442600,KO
2023-01-10,56.38222122192383,62.130001068115234,62.72999954223633,61.91999816894531,62.59999847412109,10134600,KO
2023-01-11,56.2733154296875,62.0099983215332,62.560001373291016,61.40999984741211,62.380001068115234,10823000,KO
2023-01-12,55.54732131958008,61.209999084472656,62.18000030517578,60.970001220703125,62.11000061035156,13907300,KO
2023-01-13,55.74697494506836,61.43000030517578,61.459999084472656,60.59000015258789,60.70000076293945,13986400,KO
2023-01-17,55.97384262084961,61.68000030517578,62.380001068115234,61.560001373291016,61.72999954223633,18327800,KO
2023-01-18,54.2768440246582,59.810001373291016,61.59000015258789,59.68000030517578,61.5099983215332,19679400,KO
2023-01-19,54.19516754150391,59.720001220703125,60.63999938964844,59.709999084472656,59.72999954223633,14894500,KO
2023-01-20,54.5218620300293,60.08000183105469,60.09000015258789,59.400001525878906,59.720001220703125,14237700,KO
2023-01-23,54.657981872558594,60.22999954223633,60.56999969482422,60.04999923706055,60.27999877929688,12613400,KO
2023-01-24,54.94838333129883,60.54999923706055,61.84999847412109,59.79999923706055,60.08000183105469,10103300,KO
2023-01-25,55.29323196411133,60.93000030517578,60.93999862670898,59.88999938964844,60.20000076293945,11265800,KO
2023-01-26,55.18433380126953,60.810001373291016,61.09999847412109,60.56999969482422,60.810001373291016,11884800,KO
2023-01-27,54.89393615722656,60.4900016784668,60.959999084472656,60.369998931884766,60.84000015258789,14087000,KO
2023-01-30,55.030052185058594,60.63999938964844,61.16999816894531,60.459999084472656,60.540000915527344,15632000,KO
2023-01-31,55.64715194702149,61.31999969482422,61.34000015258789,60.5099983215332,60.97999954223633,14344400,KO
2023-02-01,55.65622329711914,61.33000183105469,61.58000183105469,60.619998931884766,61.13999938964844,12535400,KO
2023-02-02,54.70336532592773,60.27999877929688,61.02000045776367,59.90999984741211,60.79999923706055,16947200,KO
2023-02-03,54.29499053955078,59.83000183105469,60.41999816894531,59.22999954223633,60.34999847412109,15404400,KO
2023-02-06,54.60353088378906,60.16999816894531,60.34000015258789,59.720001220703125,59.790000915527344,11330900,KO
2023-02-07,54.51279067993164,60.06999969482422,60.2400016784668,59.540000915527344,59.66999816894531,14922700,KO
2023-02-08,54.19516754150391,59.720001220703125,59.91999816894531,59.59000015258789,59.91999816894531,11012000,KO
2023-02-09,54.10441207885742,59.619998931884766,60.31999969482422,59.59999847412109,60.150001525878906,12515300,KO
2023-02-10,54.10441207885742,59.619998931884766,59.900001525878906,58.880001068115234,59.720001220703125,14420700,KO
2023-02-13,54.99375534057617,60.59999847412109,60.7599983215332,59.72999954223633,59.900001525878906,16191800,KO
2023-02-14,54.07719421386719,59.59000015258789,60.900001525878906,59.560001373291016,60.209999084472656,20505700,KO
2023-02-15,54.07719421386719,59.59000015258789,59.93000030517578,59.22999954223633,59.900001525878906,13171400,KO
2023-02-16,53.74142074584961,59.220001220703125,59.81999969482422,58.95000076293945,59.22999954223633,16538300,KO
2023-02-17,54.55816268920898,60.119998931884766,60.22999954223633,59.380001068115234,59.5,16814700,KO
2023-02-21,54.267765045166016,59.79999923706055,60.22999954223633,59.720001220703125,59.9900016784668,14278300,KO
2023-02-22,54.431114196777344,59.97999954223633,60.36000061035156,59.75,59.84999847412109,12409600,KO
2023-02-23,54.53093338012695,60.09000015258789,60.41999816894531,59.810001373291016,60.0099983215332,12222800,KO
2023-02-24,54.3040657043457,59.84000015258789,59.90999984741211,59.38999938964844,59.68000030517578,9736200,KO
2023-02-27,54.285919189453125,59.81999969482422,60.29999923706055,59.7400016784668,60.18000030517578,8849800,KO
2023-02-28,54.00458908081055,59.5099983215332,59.70000076293945,59.13999938964844,59.70000076293945,16082200,KO
2023-03-01,53.41473007202149,58.86000061035156,59.18000030517578,58.369998931884766,59.130001068115234,13275800,KO
2023-03-02,54.19516754150391,59.720001220703125,59.77999877929688,58.79999923706055,58.84000015258789,11758300,KO
2023-03-03,53.94107818603516,59.43999862670898,59.68000030517578,59.209999084472656,59.54999923706055,13101800,KO
2023-03-06,54.77595901489258,60.36000061035156,60.380001068115234,59.220001220703125,59.2599983215332,16282700,KO
2023-03-07,54.45833587646485,60.0099983215332,60.56999969482422,59.75,60.4900016784668,13961200,KO
2023-03-08,54.48555755615234,60.040000915527344,60.33000183105469,59.72999954223633,60.040000915527344,10851600,KO
2023-03-09,53.95922470092773,59.459999084472656,60.540000915527344,59.27999877929688,60.540000915527344,13900900,KO
2023-03-10,53.73235321044922,59.209999084472656,60.13999938964844,58.9900016784668,59.70000076293945,13745800,KO
2023-03-13,54.2768440246582,59.810001373291016,60.869998931884766,59.25,59.290000915527344,21956000,KO
2023-03-14,54.47648620605469,60.02999877929688,60.459999084472656,59.34999847412109,60.0,19496900,KO
2023-03-15,54.8394889831543,60.43000030517578,60.47999954223633,59.2400016784668,59.43000030517578,21089900,KO
2023-03-16,55.14125061035156,60.29999923706055,60.34000015258789,59.70000076293945,60.09000015258789,15658300,KO
2023-03-17,54.88520431518555,60.02000045776367,60.34999847412109,59.63999938964844,60.310001373291016,27351200,KO
2023-03-20,55.41558837890625,60.59999847412109,60.59999847412109,59.970001220703125,60.15999984741211,12904100,KO
2023-03-21,55.15953826904297,60.31999969482422,60.75,59.880001068115234,60.56999969482422,13716500,KO
2023-03-22,54.912635803222656,60.04999923706055,60.869998931884766,60.02999877929688,60.400001525878906,10494200,KO
2023-03-23,54.793758392333984,59.91999816894531,60.38999938964844,59.720001220703125,60.09000015258789,15479000,KO
2023-03-24,55.68992233276367,60.900001525878906,61.02000045776367,59.90999984741211,60.25,12975600,KO
2023-03-27,56.10142135620117,61.34999847412109,61.47999954223633,60.95000076293945,61.13999938964844,12777400,KO
2023-03-28,56.165435791015625,61.41999816894531,61.7400016784668,61.27000045776367,61.38999938964844,10925700,KO
2023-03-29,56.56778717041016,61.86000061035156,61.95000076293945,61.59000015258789,61.720001220703125,9441000,KO
2023-03-30,56.55864334106445,61.84999847412109,62.09000015258789,61.65999984741211,61.880001068115234,9870700,KO
2023-03-31,56.72323989868164,62.02999877929688,62.25,61.869998931884766,62.060001373291016,14440900,KO
2023-04-03,57.06159591674805,62.400001525878906,62.52000045776367,61.86000061035156,62.29999923706055,12300700,KO
2023-04-04,56.88784408569336,62.209999084472656,62.7400016784668,62.08000183105469,62.38999938964844,11433400,KO
2023-04-05,57.4273681640625,62.79999923706055,63.02000045776367,62.5,62.52999877929688,12789600,KO
2023-04-06,57.46395492553711,62.84000015258789,63.040000915527344,62.380001068115234,62.86000061035156,9644200,KO
2023-04-10,57.3267822265625,62.68999862670898,62.68999862670898,62.02000045776367,62.4900016784668,7952600,KO
2023-04-11,57.226200103759766,62.58000183105469,62.709999084472656,62.400001525878906,62.650001525878906,9913000,KO
2023-04-12,57.3267822265625,62.68999862670898,63.02999877929688,62.310001373291016,62.47999954223633,9593700,KO
2023-04-13,57.74742889404297,63.150001525878906,63.15999984741211,62.47999954223633,62.7599983215332,9871400,KO
2023-04-14,57.65598678588867,63.04999923706055,63.150001525878906,62.77999877929688,63.04999923706055,8946000,KO
2023-04-17,58.030906677246094,63.459999084472656,63.52999877929688,63.13999938964844,63.31999969482422,9452400,KO
2023-04-18,58.12236022949219,63.560001373291016,63.59999847412109,63.18999862670898,63.5099983215332,9035700,KO
2023-04-19,58.232078552246094,63.68000030517578,63.83000183105469,63.43000030517578,63.72999954223633,9769500,KO
2023-04-20,58.48813247680664,63.959999084472656,64.0,63.43999862670898,63.630001068115234,10706400,KO
2023-04-21,58.570438385009766,64.05000305175781,64.2699966430664,63.79999923706055,64.0,12931100,KO
2023-04-24,58.47898864746094,63.95000076293945,64.98999786376953,63.619998931884766,64.75,15532300,KO
2023-04-25,58.387542724609375,63.84999847412109,64.16999816894531,63.630001068115234,64.16999816894531,12818900,KO
2023-04-26,58.11320495605469,63.54999923706055,63.77000045776367,63.38999938964844,63.560001373291016,13179600,KO
2023-04-27,58.232078552246094,63.68000030517578,63.7599983215332,63.11000061035156,63.52999877929688,13795800,KO
2023-04-28,58.66187286376953,64.1500015258789,64.16000366210938,63.47999954223633,63.61000061035156,13687600,KO
2023-05-01,58.79905319213867,64.30000305175781,64.69000244140625,64.05999755859375,64.1500015258789,9091500,KO
2023-05-02,58.53386306762695,64.01000213623047,64.13999938964844,63.27000045776367,64.13999938964844,10948400,KO
2023-05-03,58.20465469360352,63.650001525878906,64.18000030517578,63.58000183105469,64.0199966430664,11084600,KO
2023-05-04,58.26866149902344,63.720001220703125,63.93000030517578,63.5099983215332,63.7400016784668,11938300,KO
2023-05-05,58.54299545288086,64.0199966430664,64.20999908447266,63.630001068115234,63.63999938964844,9039000,KO
2023-05-08,58.45155715942383,63.91999816894531,64.05999755859375,63.61000061035156,63.810001373291016,7240700,KO
2023-05-09,57.96690368652344,63.38999938964844,63.75,63.27999877929688,63.63999938964844,9067700,KO
2023-05-10,58.06748580932617,63.5,63.63999938964844,62.9900016784668,63.31999969482422,10134000,KO
2023-05-11,58.39669418334961,63.86000061035156,63.93000030517578,63.0099983215332,63.58000183105469,9581500,KO
2023-05-12,58.62530517578125,64.11000061035156,64.19000244140625,63.70000076293945,63.86000061035156,8740800,KO
2023-05-15,58.4698486328125,63.93999862670898,64.25,63.709999084472656,64.22000122070312,8150000,KO
2023-05-16,57.81144332885742,63.220001220703125,63.900001525878906,63.15999984741211,63.900001525878906,9129600,KO
2023-05-17,57.74742889404297,63.150001525878906,63.41999816894531,62.72999954223633,63.400001525878906,11583000,KO
2023-05-18,57.4273681640625,62.79999923706055,63.040000915527344,62.56999969482422,63.0099983215332,13595100,KO
2023-05-19,57.45480728149414,62.83000183105469,63.09999847412109,62.61000061035156,63.040000915527344,14251400,KO
2023-05-22,56.24773788452149,61.5099983215332,62.869998931884766,61.43999862670898,62.790000915527344,15055400,KO
2023-05-23,56.14714431762695,61.400001525878906,61.66999816894531,61.16999816894531,61.5099983215332,13932700,KO
2023-05-24,55.671634674072266,60.880001068115234,61.43000030517578,60.720001220703125,61.380001068115234,11090100,KO
2023-05-25,55.24184036254883,60.40999984741211,60.72999954223633,60.150001525878906,60.470001220703125,14463600,KO
2023-05-26,55.104679107666016,60.2599983215332,60.63999938964844,60.11000061035156,60.45000076293945,12570300,KO
2023-05-30,54.66573715209961,59.77999877929688,60.20000076293945,59.52000045776367,60.09000015258789,15634200,KO
2023-05-31,54.55600738525391,59.65999984741211,60.27999877929688,59.369998931884766,59.91999816894531,59432200,KO
2023-06-01,54.86691665649414,60.0,60.16999816894531,59.77000045776367,59.93999862670898,13402700,KO
2023-06-02,55.92767333984375,61.15999984741211,61.31999969482422,60.08000183105469,60.27000045776367,15259800,KO
2023-06-05,55.55275344848633,60.75,61.43999862670898,60.54999923706055,61.0,12915600,KO
2023-06-06,55.1504020690918,60.310001373291016,60.9900016784668,60.119998931884766,60.95000076293945,10943500,KO
2023-06-07,55.06809616088867,60.220001220703125,60.36000061035156,59.81999969482422,60.0099983215332,16817900,KO
2023-06-08,55.205265045166016,60.369998931884766,60.40999984741211,59.97999954223633,60.130001068115234,15585900,KO
2023-06-09,55.29670333862305,60.470001220703125,60.66999816894531,60.16999816894531,60.27000045776367,12581500,KO
2023-06-12,55.0589485168457,60.209999084472656,60.650001525878906,60.02000045776367,60.59000015258789,14208900,KO
2023-06-13,55.278419494628906,60.45000076293945,60.66999816894531,60.040000915527344,60.209999084472656,13397800,KO
2023-06-14,55.65334701538086,60.86000061035156,61.08000183105469,60.59999847412109,60.72999954223633,14099700,KO
2023-06-15,56.418113708496094,61.22999954223633,61.29999923706055,60.34000015258789,60.61000061035156,15271400,KO
2023-06-16,56.82353591918945,61.66999816894531,62.16999816894531,61.47999954223633,61.59999847412109,26738000,KO
2023-06-20,56.445762634277344,61.2599983215332,61.959999084472656,61.2400016784668,61.59000015258789,13971800,KO
2023-06-21,56.60240173339844,61.43000030517578,61.720001220703125,60.97999954223633,61.310001373291016,13948700,KO
2023-06-22,56.9893913269043,61.84999847412109,62.09999847412109,61.59000015258789,61.810001373291016,15193400,KO
2023-06-23,56.390472412109375,61.20000076293945,61.970001220703125,61.18000030517578,61.93999862670898,25112100,KO
2023-06-26,56.40889739990234,61.220001220703125,61.290000915527344,60.38999938964844,61.209999084472656,12856100,KO
2023-06-27,56.28911972045898,61.09000015258789,61.36000061035156,60.97999954223633,61.220001220703125,9068500,KO
2023-06-28,55.763916015625,60.52000045776367,61.040000915527344,60.400001525878906,60.880001068115234,11173200,KO
2023-06-29,55.30320358276367,60.02000045776367,60.34999847412109,59.77000045776367,60.220001220703125,17142300,KO
2023-06-30,55.487491607666016,60.220001220703125,60.34999847412109,59.869998931884766,60.0,19739200,KO
2023-07-03,55.81919860839844,60.58000183105469,60.630001068115234,60.02999877929688,60.20000076293945,9694500,KO
2023-07-05,56.233829498291016,61.02999877929688,61.09999847412109,60.15999984741211,60.27999877929688,14716600,KO
2023-07-06,55.8007698059082,60.560001373291016,61.02000045776367,60.5,60.72999954223633,12603900,KO
2023-07-07,55.06363677978516,59.7599983215332,60.5,59.72999954223633,60.310001373291016,14574000,KO
2023-07-10,54.64900588989258,59.310001373291016,60.150001525878906,59.13999938964844,59.970001220703125,15480600,KO
2023-07-11,54.84249496459961,59.52000045776367,59.560001373291016,58.84000015258789,59.459999084472656,15967700,KO
2023-07-12,55.137351989746094,59.84000015258789,60.04999923706055,59.45000076293945,59.75,14241300,KO
2023-07-13,55.607269287109375,60.34999847412109,60.459999084472656,59.97999954223633,60.119998931884766,11269800,KO
2023-07-14,56.114051818847656,60.900001525878906,61.040000915527344,60.09000015258789,60.13999938964844,11634200,KO
2023-07-17,56.031131744384766,60.810001373291016,61.09999847412109,60.4900016784668,60.7599983215332,10014300,KO
2023-07-18,55.80998229980469,60.56999969482422,61.25,60.40999984741211,60.959999084472656,11152900,KO
2023-07-19,56.795894622802734,61.63999938964844,61.790000915527344,60.68000030517578,60.77000045776367,12936000,KO
2023-07-20,57.48695373535156,62.38999938964844,62.40999984741211,61.66999816894531,61.68000030517578,11563000,KO
2023-07-21,57.53302383422852,62.43999862670898,62.68000030517578,62.2400016784668,62.459999084472656,12815100,KO
2023-07-24,57.551456451416016,62.459999084472656,62.810001373291016,62.400001525878906,62.41999816894531,10251100,KO
2023-07-25,57.35796356201172,62.25,62.38999938964844,62.04999923706055,62.29999923706055,13422700,KO
2023-07-26,58.09508895874024,63.04999923706055,63.16999816894531,61.38999938964844,61.86000061035156,17145500,KO
2023-07-27,57.53302383422852,62.43999862670898,63.27000045776367,62.380001068115234,63.04999923706055,11517100,KO
2023-07-28,57.56988525390625,62.47999954223633,62.77000045776367,62.220001220703125,62.59000015258789,9721800,KO
2023-07-31,57.0631103515625,61.93000030517578,62.45000076293945,61.72999954223633,62.45000076293945,15577900,KO
2023-08-01,56.91567611694336,61.77000045776367,62.36000061035156,61.619998931884766,62.09000015258789,9281600,KO
2023-08-02,57.09074020385742,61.959999084472656,62.59000015258789,61.560001373291016,61.560001373291016,11059400,KO
2023-08-03,56.795894622802734,61.63999938964844,62.119998931884766,61.52999877929688,61.869998931884766,8037400,KO
2023-08-04,55.93898010253906,60.709999084472656,61.88999938964844,60.619998931884766,61.68000030517578,9359300,KO
2023-08-07,56.38126373291016,61.18999862670898,61.33000183105469,60.7400016784668,60.790000915527344,6982600,KO
2023-08-08,56.13248062133789,60.91999816894531,61.34999847412109,60.619998931884766,61.18999862670898,7956100,KO
2023-08-09,56.261474609375,61.060001373291016,61.630001068115234,60.75,60.90999984741211,7904100,KO
2023-08-10,56.13248062133789,60.91999816894531,61.72999954223633,60.790000915527344,61.34999847412109,7870300,KO
2023-08-11,56.36282730102539,61.16999816894531,61.20000076293945,60.68999862670898,60.84000015258789,8483900,KO
2023-08-14,56.09562683105469,60.880001068115234,61.47999954223633,60.75,61.31999969482422,7176300,KO
2023-08-15,55.71783828735352,60.470001220703125,60.900001525878906,60.369998931884766,60.68999862670898,7187400,KO
2023-08-16,55.72705459594727,60.47999954223633,60.81999969482422,60.400001525878906,60.540000915527344,8372300,KO
2023-08-17,55.84683990478516,60.61000061035156,61.02000045776367,60.45000076293945,60.58000183105469,12873500,KO
2023-08-18,56.16012573242188,60.95000076293945,61.09000015258789,60.369998931884766,60.540000915527344,11083800,KO
2023-08-21,55.68099212646485,60.43000030517578,60.93000030517578,60.31999969482422,60.86000061035156,8648500,KO
2023-08-22,55.340065002441406,60.060001373291016,60.58000183105469,59.97999954223633,60.34000015258789,9411500,KO
2023-08-23,55.53356552124024,60.27000045776367,60.43999862670898,60.15999984741211,60.20000076293945,7749500,KO
2023-08-24,55.38613128662109,60.11000061035156,60.880001068115234,60.09000015258789,60.27000045776367,8955100,KO
2023-08-25,55.64413070678711,60.38999938964844,60.56999969482422,60.0099983215332,60.40999984741211,7629200,KO
2023-08-28,55.8007698059082,60.560001373291016,60.72999954223633,60.369998931884766,60.54999923706055,6254300,KO
2023-08-29,55.745487213134766,60.5,60.630001068115234,60.150001525878906,60.560001373291016,8189600,KO
2023-08-30,55.71783828735352,60.470001220703125,60.7400016784668,60.290000915527344,60.63999938964844,9447900,KO
2023-08-31,55.12813949584961,59.83000183105469,60.470001220703125,59.810001373291016,60.29999923706055,14663500,KO
2023-09-01,54.64900588989258,59.310001373291016,60.130001068115234,59.119998931884766,60.0,11262300,KO
2023-09-05,54.19750213623047,58.81999969482422,59.31999969482422,58.66999816894531,59.25,12474600,KO
2023-09-06,54.1606559753418,58.77999877929688,58.83000183105469,58.41999816894531,58.619998931884766,13923500,KO
2023-09-07,53.74602127075195,58.33000183105469,59.15999984741211,58.29999923706055,58.95000076293945,17628600,KO
2023-09-08,53.74602127075195,58.33000183105469,58.40999984741211,58.0099983215332,58.29999923706055,14312300,KO
2023-09-11,54.2527961730957,58.880001068115234,58.9900016784668,58.22999954223633,58.400001525878906,14767400,KO
2023-09-12,53.71837615966797,58.29999923706055,59.0,58.18999862670898,58.9900016784668,12292700,KO
2023-09-13,53.84737014770508,58.43999862670898,58.68000030517578,58.34000015258789,58.400001525878906,12641400,KO
2023-09-14,54.293155670166016,58.459999084472656,58.59000015258789,58.18999862670898,58.2400016784668,12311600,KO
2023-09-15,53.81022644042969,57.93999862670898,58.63999938964844,57.75,58.40999984741211,55727500,KO
2023-09-18,54.14456558227539,58.29999923706055,58.34999847412109,57.630001068115234,57.97999954223633,13617400,KO
2023-09-19,54.03311920166016,58.18000030517578,58.38999938964844,57.91999816894531,58.2599983215332,11998900,KO
2023-09-20,54.27458190917969,58.43999862670898,58.83000183105469,58.08000183105469,58.29999923706055,14766600,KO
2023-09-21,53.43873596191406,57.540000915527344,58.41999816894531,57.41999816894531,58.369998931884766,15941800,KO
2023-09-22,53.49446487426758,57.59999847412109,57.970001220703125,57.5,57.84999847412109,14644100,KO
2023-09-25,52.93722152709961,57.0,57.4900016784668,56.7400016784668,57.400001525878906,12358800,KO
2023-09-26,52.50072860717773,56.52999877929688,56.900001525878906,56.400001525878906,56.72999954223633,11194700,KO
2023-09-27,51.96206665039063,55.95000076293945,56.52999877929688,55.68000030517578,56.41999816894531,13766300,KO
2023-09-28,51.83205032348633,55.810001373291016,56.31999969482422,55.70000076293945,56.22999954223633,12484800,KO
2023-09-29,51.98992919921875,55.97999954223633,56.27000045776367,55.619998931884766,56.13999938964844,12271600,KO
2023-10-02,51.52556991577149,55.47999954223633,56.0099983215332,55.08000183105469,55.90999984741211,11792500,KO
2023-10-03,50.96833038330078,54.880001068115234,55.43000030517578,54.77999877929688,55.15999984741211,13604200,KO
2023-10-04,51.11692810058594,55.040000915527344,55.27999877929688,54.709999084472656,54.88999938964844,12100500,KO
2023-10-05,48.64652633666992,52.380001068115234,54.95000076293945,52.2400016784668,54.7400016784668,29878100,KO
2023-10-06,49.35234832763672,53.13999938964844,53.290000915527344,51.54999923706055,52.040000915527344,30298900,KO
2023-10-09,49.11088562011719,52.880001068115234,53.150001525878906,52.11000061035156,52.959999084472656,15704700,KO
2023-10-10,50.17892456054688,54.02999877929688,54.33000183105469,53.560001373291016,54.130001068115234,20909700,KO
2023-10-11,49.881717681884766,53.709999084472656,54.27999877929688,53.02000045776367,54.220001220703125,21138900,KO
2023-10-12,49.045875549316406,52.810001373291016,53.83000183105469,52.43000030517578,53.7599983215332,19330400,KO
2023-10-13,49.12016677856445,52.88999938964844,53.41999816894531,52.63999938964844,52.7400016784668,14494600,KO
2023-10-16,49.621681213378906,53.43000030517578,53.560001373291016,52.84000015258789,53.02000045776367,12816800,KO
2023-10-17,50.216064453125,54.06999969482422,54.09999847412109,53.209999084472656,53.310001373291016,16457200,KO
2023-10-18,50.1974983215332,54.04999923706055,54.52999877929688,53.91999816894531,54.09999847412109,12809500,KO
2023-10-19,50.476104736328125,54.34999847412109,54.7599983215332,53.86000061035156,54.15999984741211,16202200,KO
2023-10-20,50.6804313659668,54.56999969482422,55.02000045776367,54.43999862670898,54.52999877929688,15686400,KO
2023-10-23,50.22535705566406,54.08000183105469,54.88999938964844,54.04999923706055,54.380001068115234,21212700,KO
2023-10-24,51.674163818359375,55.63999938964844,56.16999816894531,55.29999923706055,55.650001525878906,25290800,KO
2023-10-25,52.11994934082031,56.119998931884766,56.220001220703125,55.560001373291016,55.7599983215332,16701000,KO
2023-10-26,51.80418014526367,55.77999877929688,56.630001068115234,55.720001220703125,56.369998931884766,16228400,KO
2023-10-27,51.30267333984375,55.2400016784668,56.13999938964844,55.09999847412109,55.54999923706055,13626500,KO
2023-10-30,52.1478157043457,56.150001525878906,56.27999877929688,55.41999816894531,55.43000030517578,15014300,KO
2023-10-31,52.46358108520508,56.4900016784668,56.720001220703125,56.150001525878906,56.56999969482422,16639400,KO
2023-11-01,52.417137145996094,56.43999862670898,56.880001068115234,56.2599983215332,56.79999923706055,14110800,KO
2023-11-02,53.02080535888672,57.09000015258789,57.150001525878906,56.36000061035156,56.5,13087200,KO
2023-11-03,52.69575881958008,56.7400016784668,57.59000015258789,56.70000076293945,57.400001525878906,13958700,KO
2023-11-06,52.909366607666016,56.970001220703125,57.27999877929688,56.7400016784668,56.77999877929688,12673200,KO
2023-11-07,53.10439682006836,57.18000030517578,57.400001525878906,56.72999954223633,56.91999816894531,10449300,KO
2023-11-08,53.02080535888672,57.09000015258789,57.470001220703125,56.91999816894531,57.31999969482422,13744000,KO
2023-11-09,52.6214599609375,56.65999984741211,57.13999938964844,56.369998931884766,57.02999877929688,12021100,KO
2023-11-10,52.67718124389648,56.720001220703125,56.93000030517578,56.060001373291016,56.869998931884766,11678900,KO
2023-11-13,52.87221145629883,56.93000030517578,57.09999847412109,56.59999847412109,56.619998931884766,12798200,KO
2023-11-14,53.03009414672852,57.09999847412109,57.2400016784668,56.810001373291016,57.02000045776367,12697100,KO
2023-11-15,53.13225173950195,57.209999084472656,57.34000015258789,56.75,57.29999923706055,10201900,KO
2023-11-16,53.0765380859375,57.150001525878906,57.52999877929688,56.810001373291016,57.25,16010400,KO
2023-11-17,53.178688049316406,57.2599983215332,57.34000015258789,56.70000076293945,57.18999862670898,14475800,KO
2023-11-20,53.308712005615234,57.400001525878906,57.58000183105469,56.959999084472656,57.04999923706055,13051000,KO
2023-11-21,53.89380645751953,58.02999877929688,58.040000915527344,57.33000183105469,57.459999084472656,13891600,KO
2023-11-22,54.25601196289063,58.41999816894531,58.540000915527344,58.130001068115234,58.2599983215332,11320600,KO
2023-11-24,54.395320892333984,58.56999969482422,58.75,58.34000015258789,58.459999084472656,4816000,KO
2023-11-27,54.293155670166016,58.459999084472656,58.68999862670898,58.27000045776367,58.540000915527344,16246500,KO
2023-11-28,54.40460586547852,58.58000183105469,58.83000183105469,58.36000061035156,58.400001525878906,13739600,KO
2023-11-29,54.07955551147461,58.22999954223633,58.66999816894531,58.09999847412109,58.58000183105469,11263600,KO
2023-11-30,54.70675277709961,58.43999862670898,58.459999084472656,57.59999847412109,57.959999084472656,22727500,KO
2023-12-01,54.89397430419922,58.63999938964844,58.68999862670898,58.2400016784668,58.27000045776367,15371200,KO
2023-12-04,54.82844543457031,58.56999969482422,58.959999084472656,58.43999862670898,58.59000015258789,14942200,KO
2023-12-05,54.91270446777344,58.65999984741211,58.83000183105469,58.41999816894531,58.54999923706055,11891500,KO
2023-12-06,54.85653305053711,58.59999847412109,58.72999954223633,58.209999084472656,58.560001373291016,14868500,KO
2023-12-07,54.98759460449219,58.7400016784668,58.88999938964844,58.38999938964844,58.66999816894531,11587900,KO
2023-12-08,54.86589813232422,58.61000061035156,58.75,58.369998931884766,58.7400016784668,11178700,KO
2023-12-11,55.2684211730957,59.040000915527344,59.09000015258789,58.5,58.83000183105469,14524800,KO
2023-12-12,55.6241455078125,59.41999816894531,59.41999816894531,58.900001525878906,59.20000076293945,12899000,KO
2023-12-13,56.10157775878906,59.93000030517578,60.02000045776367,59.2599983215332,59.45000076293945,16196800,KO
2023-12-14,55.2684211730957,59.040000915527344,60.040000915527344,58.77000045776367,59.970001220703125,22478300,KO
2023-12-15,54.85653305053711,58.59999847412109,59.16999816894531,57.79999923706055,58.83000183105469,65177400,KO
2023-12-18,55.24970245361328,59.02000045776367,59.4900016784668,58.619998931884766,58.79999923706055,16717700,KO
2023-12-19,55.07184219360352,58.83000183105469,59.20000076293945,58.63999938964844,59.0,14612200,KO
2023-12-20,53.929779052734375,57.61000061035156,58.66999816894531,57.56999969482422,58.5,17701000,KO
2023-12-21,54.28550720214844,57.9900016784668,58.06999969482422,57.470001220703125,57.84999847412109,11725100,KO
2023-12-22,54.59441757202149,58.31999969482422,58.459999084472656,58.02000045776367,58.119998931884766,9029400,KO
2023-12-26,54.81908798217773,58.560001373291016,58.709999084472656,58.060001373291016,58.060001373291016,6422500,KO
2023-12-27,54.959503173828125,58.709999084472656,58.77000045776367,58.400001525878906,58.63999938964844,8560100,KO
2023-12-28,54.9969482421875,58.75,58.869998931884766,58.52999877929688,58.650001525878906,8400100,KO
2023-12-29,55.16545867919922,58.93000030517578,58.97999954223633,58.630001068115234,58.7400016784668,9244300,KO
2024-01-02,55.99859619140625,59.81999969482422,59.880001068115234,58.66999816894531,58.79999923706055,16322600,KO
2024-01-03,56.12965393066406,59.959999084472656,60.20000076293945,59.7599983215332,59.93000030517578,14830600,KO
2024-01-04,55.94243240356445,59.7599983215332,60.2599983215332,59.65999984741211,60.04999923706055,12912900,KO
2024-01-05,55.858177185058594,59.66999816894531,59.95000076293945,59.09000015258789,59.79999923706055,10412800,KO
2024-01-08,56.27007293701172,60.11000061035156,60.18000030517578,59.41999816894531,59.68000030517578,11554600,KO
2024-01-09,56.16709899902344,60.0,60.13999938964844,59.619998931884766,59.9900016784668,10493700,KO
2024-01-10,56.35432052612305,60.20000076293945,60.40999984741211,59.97999954223633,60.220001220703125,12258000,KO
2024-01-11,55.98923873901367,59.810001373291016,60.2599983215332,59.68999862670898,60.25,13754200,KO
2024-01-12,56.53218460083008,60.38999938964844,60.459999084472656,59.869998931884766,60.08000183105469,13218000,KO
2024-01-16,56.1577377319336,59.9900016784668,60.43000030517578,59.84999847412109,60.38999938964844,11826900,KO
2024-01-17,56.1577377319336,59.9900016784668,60.209999084472656,59.81999969482422,59.86000061035156,8982100,KO
2024-01-18,56.31687927246094,60.15999984741211,60.22999954223633,59.52999877929688,59.68999862670898,10397700,KO
2024-01-19,56.007957458496094,59.83000183105469,60.27999877929688,59.63999938964844,60.2599983215332,14392600,KO
2024-01-22,55.76456451416016,59.56999969482422,60.06999969482422,59.43999862670898,59.7599983215332,14314300,KO
2024-01-23,56.02667617797852,59.84999847412109,60.0,59.459999084472656,59.52999877929688,14481600,KO
2024-01-24,55.146732330322266,58.90999984741211,59.810001373291016,58.88999938964844,59.79999923706055,16370500,KO
2024-01-25,55.38076019287109,59.15999984741211,59.16999816894531,58.65999984741211,59.0099983215332,14899700,KO
2024-01-26,55.57734298706055,59.369998931884766,59.4900016784668,59.130001068115234,59.25,13025100,KO
2024-01-29,55.914344787597656,59.72999954223633,59.790000915527344,59.16999816894531,59.34000015258789,14547100,KO
2024-01-30,56.073486328125,59.900001525878906,60.02000045776367,59.45000076293945,59.84999847412109,22061500,KO
2024-01-31,55.68967819213867,59.4900016784668,60.45000076293945,59.290000915527344,60.09999847412109,22837000,KO
2024-02-01,57.08449172973633,60.97999954223633,61.0099983215332,59.36000061035156,59.56999969482422,15870900,KO
2024-02-02,56.67260360717773,60.540000915527344,60.869998931884766,60.22999954223633,60.81999969482422,17544900,KO
2024-02-05,56.20454025268555,60.040000915527344,60.380001068115234,59.880001068115234,60.380001068115234,12759600,KO
2024-02-06,56.110931396484375,59.93999862670898,60.04999923706055,59.68000030517578,59.959999084472656,12775200,KO
2024-02-07,56.1577377319336,59.9900016784668,60.209999084472656,59.93999862670898,60.06999969482422,10259900,KO
2024-02-08,56.007957458496094,59.83000183105469,59.970001220703125,59.40999984741211,59.88999938964844,12874800,KO
2024-02-09,55.75520706176758,59.560001373291016,59.58000183105469,59.02999877929688,59.470001220703125,15235300,KO
2024-02-12,55.886260986328125,59.70000076293945,59.7599983215332,58.959999084472656,59.65999984741211,13516800,KO
2024-02-13,55.55862045288086,59.34999847412109,60.65999984741211,58.790000915527344,59.5,24195700,KO
2024-02-14,55.50245666503906,59.290000915527344,59.59000015258789,59.040000915527344,59.16999816894531,15872500,KO
2024-02-15,55.605430603027344,59.400001525878906,59.59000015258789,59.130001068115234,59.41999816894531,13695800,KO
2024-02-16,55.5960578918457,59.38999938964844,59.619998931884766,58.959999084472656,59.34999847412109,13947100,KO
2024-02-20,56.8223762512207,60.70000076293945,60.84000015258789,59.5099983215332,59.59999847412109,18339300,KO
2024-02-21,57.32788848876953,61.2400016784668,61.27999877929688,60.83000183105469,60.9900016784668,14373000,KO
2024-02-22,57.24363708496094,61.150001525878906,61.25,60.5,60.9900016784668,12982800,KO
2024-02-23,57.29043960571289,61.20000076293945,61.619998931884766,61.0,61.09000015258789,13612900,KO
2024-02-26,56.83174133300781,60.709999084472656,61.27000045776367,60.65999984741211,61.2400016784668,10336100,KO
2024-02-27,56.4853744506836,60.34000015258789,60.77999877929688,60.119998931884766,60.540000915527344,9931100,KO
2024-02-28,56.54154586791992,60.400001525878906,60.4900016784668,60.060001373291016,60.369998931884766,8076500,KO
2024-02-29,56.18581771850586,60.02000045776367,60.63999938964844,59.900001525878906,60.34999847412109,18152700,KO
2024-03-01,55.72711944580078,59.52999877929688,59.900001525878906,59.34000015258789,59.900001525878906,10927600,KO
2024-03-04,55.98923873901367,59.810001373291016,59.95000076293945,59.220001220703125,59.22999954223633,10150200,KO
2024-03-05,55.71775436401367,59.52000045776367,60.11000061035156,59.41999816894531,59.90999984741211,12310000,KO
2024-03-06,55.74584579467773,59.54999923706055,60.0,59.380001068115234,59.52000045776367,12378800,KO
2024-03-07,55.64287567138672,59.43999862670898,59.77000045776367,59.2400016784668,59.68999862670898,13686900,KO
2024-03-08,55.71775436401367,59.52000045776367,59.790000915527344,58.970001220703125,59.29999923706055,13239000,KO
2024-03-11,56.39176559448242,60.2400016784668,60.290000915527344,59.58000183105469,59.77999877929688,14114300,KO
2024-03-12,56.63515853881836,60.5,60.75,60.209999084472656,60.31999969482422,12684600,KO
2024-03-13,57.215553283691406,61.119998931884766,61.209999084472656,60.79999923706055,60.880001068115234,13909500,KO
2024-03-14,57.08816909790039,60.5,60.79999923706055,60.400001525878906,60.58000183105469,13996600,KO
2024-03-15,56.50313568115234,59.880001068115234,60.45000076293945,59.63999938964844,60.02000045776367,36849900,KO
2024-03-18,56.73903274536133,60.130001068115234,60.400001525878906,59.79999923706055,59.88999938964844,15856700,KO
2024-03-19,56.83338928222656,60.22999954223633,60.34999847412109,60.060001373291016,60.2400016784668,15030600,KO
2024-03-20,57.32406997680664,60.75,60.810001373291016,60.15999984741211,60.18000030517578,15258800,KO
2024-03-21,57.05985641479492,60.470001220703125,60.9900016784668,60.31999969482422,60.560001373291016,13067100,KO
2024-03-22,57.07872772216797,60.4900016784668,60.790000915527344,60.43000030517578,60.52000045776367,11502800,KO
2024-03-25,56.99380493164063,60.400001525878906,60.709999084472656,60.119998931884766,60.47999954223633,13144700,KO
2024-03-26,57.12590789794922,60.540000915527344,60.709999084472656,60.380001068115234,60.5,13277400,KO
2024-03-27,57.58827590942383,61.02999877929688,61.43000030517578,60.70000076293945,60.790000915527344,12551200,KO
2024-03-28,57.72981643676758,61.18000030517578,61.2599983215332,61.0,61.13999938964844,13683500,KO
2024-04-01,57.25801467895508,60.68000030517578,61.29999923706055,60.630001068115234,61.18000030517578,11668700,KO
2024-04-02,56.75790786743164,60.150001525878906,60.72999954223633,60.11000061035156,60.45000076293945,13017300,KO
2024-04-03,56.45595169067383,59.83000183105469,60.38999938964844,59.77999877929688,60.04999923706055,13672900,KO
2024-04-04,55.955841064453125,59.29999923706055,60.150001525878906,59.16999816894531,60.09000015258789,14320700,KO
2024-04-05,56.153995513916016,59.5099983215332,59.68000030517578,58.90999984741211,59.25,10157800,KO
2024-04-08,55.92753219604492,59.27000045776367,59.470001220703125,59.06999969482422,59.400001525878906,10284500,KO
2024-04-09,56.352149963378906,59.720001220703125,59.7400016784668,59.130001068115234,59.47999954223633,10779100,KO
2024-04-10,55.597259521484375,58.91999816894531,59.38999938964844,58.68999862670898,59.31999969482422,11861900,KO
2024-04-11,55.71993255615234,59.04999923706055,59.369998931884766,58.790000915527344,59.150001525878906,11109000,KO
2024-04-12,54.99336242675781,58.27999877929688,59.0099983215332,58.130001068115234,58.95000076293945,12250900,KO
2024-04-15,54.86125183105469,58.13999938964844,58.810001373291016,58.040000915527344,58.61000061035156,12425000,KO
2024-04-16,54.7857666015625,58.060001373291016,58.380001068115234,57.93000030517578,58.25,11236800,KO
2024-04-17,55.21038436889648,58.5099983215332,58.560001373291016,58.09999847412109,58.27999877929688,13805100,KO
2024-04-18,55.587833404541016,58.90999984741211,58.97999954223633,58.540000915527344,58.619998931884766,11125900,KO
2024-04-19,56.77677154541016,60.16999816894531,60.36000061035156,59.0,59.09999847412109,21207900,KO
2024-04-22,57.13534164428711,60.54999923706055,60.630001068115234,59.720001220703125,60.13999938964844,15624500,KO
2024-04-23,57.22026824951172,60.63999938964844,60.68000030517578,60.130001068115234,60.52999877929688,13689100,KO
2024-04-24,58.078948974609375,61.54999923706055,61.650001525878906,59.84000015258789,60.31999969482422,19548300,KO
2024-04-25,58.25823974609375,61.7400016784668,62.59000015258789,61.369998931884766,61.869998931884766,19048500,KO
2024-04-26,58.25823974609375,61.7400016784668,61.93000030517578,61.34999847412109,61.54999923706055,10994300,KO
2024-04-29,58.541316986083984,62.040000915527344,62.04999923706055,61.52999877929688,61.91999816894531,13409300,KO
2024-04-30,58.28654479980469,61.77000045776367,62.83000183105469,61.470001220703125,62.13999938964844,19349200,KO
2024-05-01,58.43752670288086,61.93000030517578,62.56999969482422,61.209999084472656,61.79999923706055,16729800,KO
2024-05-02,58.49414443969727,61.9900016784668,62.400001525878906,61.720001220703125,62.18000030517578,10991300,KO
2024-05-03,58.66397857666016,62.16999816894531,62.33000183105469,61.63999938964844,61.9900016784668,11628700,KO
2024-05-06,58.833831787109375,62.34999847412109,62.380001068115234,61.900001525878906,62.29999923706055,9310700,KO
2024-05-07,59.0886116027832,62.619998931884766,62.81999969482422,62.25,62.7599983215332,9807000,KO
2024-05-08,59.30563735961914,62.84999847412109,62.970001220703125,62.47999954223633,62.84999847412109,10484400,KO
2024-05-09,59.33395004272461,62.880001068115234,63.150001525878906,62.75,62.810001373291016,9113700,KO
2024-05-10,59.69252395629883,63.2599983215332,63.36000061035156,62.790000915527344,62.91999816894531,8371700,KO
2024-05-13,59.994476318359375,63.58000183105469,63.619998931884766,63.18000030517578,63.2400016784668,10137600,KO
2024-05-14,59.541534423828125,63.09999847412109,63.7599983215332,62.79999923706055,63.58000183105469,10852200,KO
2024-05-15,59.56985092163086,63.130001068115234,63.38999938964844,63.0,63.060001373291016,9838900,KO
2024-05-16,59.7491340637207,63.31999969482422,63.72999954223633,63.06999969482422,63.2400016784668,10228000,KO
2024-05-17,59.47548294067383,63.02999877929688,63.369998931884766,62.93999862670898,63.34000015258789,11539000,KO
2024-05-20,59.04143142700195,62.56999969482422,63.0099983215332,62.459999084472656,62.93000030517578,11000900,KO
2024-05-21,59.36225891113281,62.90999984741211,62.97999954223633,62.43999862670898,62.81999969482422,9796200,KO
2024-05-22,59.44717788696289,63.0,63.02000045776367,62.65999984741211,62.709999084472656,7419400,KO
2024-05-23,58.5885009765625,62.09000015258789,62.880001068115234,62.04999923706055,62.4900016784668,9834300,KO
2024-05-24,58.50357818603516,62.0,62.41999816894531,61.970001220703125,62.220001220703125,8203100,KO
2024-05-28,58.33372116088867,61.81999969482422,62.130001068115234,61.400001525878906,61.790000915527344,12347000,KO
2024-05-29,58.22049331665039,61.70000076293945,61.880001068115234,61.06999969482422,61.470001220703125,11861800,KO
2024-05-30,58.47526168823242,61.970001220703125,62.08000183105469,61.59999847412109,61.84999847412109,9433800,KO
2024-05-31,59.381134033203125,62.93000030517578,63.02999877929688,61.68999862670898,61.9900016784668,19816600,KO
2024-06-03,59.381134033203125,62.93000030517578,63.09000015258789,62.45000076293945,62.709999084472656,9369000,KO
2024-06-04,60.334171295166016,63.93999862670898,63.970001220703125,62.93999862670898,63.20000076293945,11895600,KO
2024-06-05,60.31529998779297,63.91999816894531,64.06999969482422,63.34999847412109,63.9900016784668,9632500,KO
2024-06-06,60.532325744628906,64.1500015258789,64.36000061035156,63.84000015258789,63.91999816894531,8658500,KO
2024-06-07,60.30586624145508,63.90999984741211,64.22000122070312,63.810001373291016,64.08999633789062,9523100,KO
2024-06-10,60.00391006469727,63.59000015258789,63.9900016784668,63.369998931884766,63.93999862670898,15685300,KO
2024-06-11,59.96615982055664,63.54999923706055,63.650001525878906,63.06999969482422,63.59000015258789,8396000,KO
2024-06-12,59.33395004272461,62.880001068115234,63.68999862670898,62.68999862670898,63.68999862670898,9569600,KO
2024-06-13,59.43775177001953,62.9900016784668,63.040000915527344,62.45000076293945,62.86000061035156,9668900,KO
2024-06-14,59.48053359985352,62.54999923706055,62.68999862670898,62.09000015258789,62.380001068115234,8179200,KO
2024-06-17,59.54710006713867,62.619998931884766,62.900001525878906,62.18000030517578,62.369998931884766,10532700,KO
2024-06-18,59.55661392211914,62.630001068115234,62.81999969482422,62.43999862670898,62.52999877929688,10651700,KO
2024-06-20,59.128692626953125,62.18000030517578,62.7400016784668,61.95000076293945,62.400001525878906,13306300,KO
2024-06-21,59.689735412597656,62.77000045776367,63.09999847412109,62.18000030517578,62.18000030517578,28278100,KO
2024-06-24,60.83085250854492,63.970001220703125,64.05999755859375,62.90999984741211,62.9900016784668,13212500,KO
2024-06-25,60.70723342895508,63.84000015258789,64.06999969482422,63.5099983215332,63.93999862670898,10235300,KO
2024-06-26,60.90692901611328,64.05000305175781,64.11000061035156,63.22999954223633,63.400001525878906,9402500,KO
2024-06-27,60.77379989624024,63.90999984741211,64.2699966430664,63.619998931884766,64.05000305175781,8494100,KO
2024-06-28,60.526554107666016,63.650001525878906,64.05999755859375,63.52000045776367,63.900001525878906,17358800,KO
2024-07-01,60.17470932006836,63.27999877929688,64.30000305175781,63.119998931884766,64.02999877929688,10033400,KO
2024-07-02,60.05109024047852,63.150001525878906,63.380001068115234,62.86000061035156,63.2599983215332,8878200,KO
2024-07-03,60.222259521484375,63.33000183105469,63.66999816894531,62.93000030517578,63.18999862670898,9154200,KO
2024-07-05,60.63115692138672,63.7599983215332,63.790000915527344,63.0,63.33000183105469,11735500,KO
2024-07-08,59.87041091918945,62.959999084472656,63.59000015258789,62.84000015258789,63.59000015258789,11235100,KO
2024-07-09,59.61366653442383,62.68999862670898,63.22999954223633,62.59000015258789,63.060001373291016,11657500,KO
2024-07-10,59.74679565429688,62.83000183105469,62.86000061035156,62.290000915527344,62.720001220703125,11930400,KO
2024-07-11,60.0035400390625,63.09999847412109,63.459999084472656,62.400001525878906,62.63999938964844,11431600,KO
2024-07-12,60.574100494384766,63.70000076293945,64.11000061035156,63.38999938964844,63.459999084472656,9201500,KO
2024-07-15,60.298336029052734,63.40999984741211,63.93999862670898,63.34999847412109,63.790000915527344,8207500,KO
2024-07-16,61.11612319946289,64.2699966430664,64.30999755859375,63.38999938964844,63.43000030517578,9025100,KO
2024-07-17,62.010009765625,65.20999908447266,65.38999938964844,64.41000366210938,64.47000122070312,12508200,KO
2024-07-18,61.99098587036133,65.19000244140625,65.80999755859375,64.72000122070312,64.80000305175781,11128200,KO
2024-07-19,62.08607864379883,65.29000091552734,65.63999938964844,64.81999969482422,65.63999938964844,13775700,KO
2024-07-22,61.59158706665039,64.7699966430664,65.29000091552734,64.31999969482422,65.25,11794200,KO
2024-07-23,61.772274017333984,64.95999908447266,66.04000091552734,64.8499984741211,65.43000030517578,11810300,KO
2024-07-24,62.58055877685547,65.80999755859375,65.97000122070312,64.83000183105469,65.08999633789062,13244600,KO
2024-07-25,62.82779693603516,66.06999969482422,66.88999938964844,65.86000061035156,66.04000091552734,16328600,KO
2024-07-26,63.759708404541016,67.05000305175781,67.11000061035156,66.01000213623047,66.06999969482422,13530100,KO
2024-07-29,63.55051803588867,66.83000183105469,67.02999877929688,66.38999938964844,66.87999725341797,12140200,KO
2024-07-30,64.35880279541016,67.68000030517578,67.83000183105469,66.36000061035156,66.4800033569336,13258000,KO
2024-07-31,63.46492385864258,66.73999786376953,67.61000061035156,66.61000061035156,67.5,15576800,KO
2024-08-01,64.62506103515625,67.95999908447266,68.11000061035156,66.69999694824219,67.0,16495900,KO
2024-08-02,65.92782592773438,69.33000183105469,69.66999816894531,67.69000244140625,68.52999877929688,22514800,KO
2024-08-05,64.75818634033203,68.0999984741211,69.55000305175781,67.7300033569336,68.98999786376953,25484300,KO
2024-08-06,64.71063995361328,68.05000305175781,68.83999633789062,67.7699966430664,68.1500015258789,12969100,KO
2024-08-07,65.10051727294922,68.45999908447266,69.18000030517578,67.83000183105469,68.05000305175781,13365300,KO
2024-08-08,65.35726928710938,68.7300033569336,68.86000061035156,67.8499984741211,68.0,15240900,KO
2024-08-09,65.30973815917969,68.68000030517578,68.79000091552734,68.25,68.69999694824219,12080400,KO
2024-08-12,64.82474517822266,68.16999816894531,68.54000091552734,67.83000183105469,68.44999694824219,11012300,KO
2024-08-13,65.10051727294922,68.45999908447266,68.61000061035156,68.01000213623047,68.08000183105469,9877600,KO
2024-08-14,65.21463012695312,68.58000183105469,68.88999938964844,68.12999725341797,68.2300033569336,14328000,KO
2024-08-15,65.28120422363281,68.6500015258789,68.91999816894531,68.5,68.62000274658203,11285100,KO
2024-08-16,65.78518676757812,69.18000030517578,69.30000305175781,68.63999938964844,68.83999633789062,12651200,KO
2024-08-19,65.59501647949219,68.9800033569336,69.41999816894531,68.8499984741211,69.3499984741211,9843900,KO
2024-08-20,65.97537231445312,69.37999725341797,69.38999938964844,68.7699966430664,68.98999786376953,11957400,KO
2024-08-21,66.15604400634766,69.56999969482422,70.12999725341797,69.33000183105469,69.4800033569336,8792400,KO
2024-08-22,65.92782592773438,69.33000183105469,69.91999816894531,68.79000091552734,69.91999816894531,12509200,KO
2024-08-23,66.3652572631836,69.79000091552734,69.8499984741211,68.94000244140625,69.4000015258789,11834700,KO
2024-08-26,67.36372375488281,70.83999633789062,70.91999816894531,69.7300033569336,69.83000183105469,12912200,KO
2024-08-27,67.99134063720703,71.5,71.52999877929688,71.05000305175781,71.31999969482422,16988400,KO
2024-08-28,68.22907257080078,71.75,71.80999755859375,71.30000305175781,71.61000061035156,13272600,KO
2024-08-29,68.51435089111328,72.05000305175781,72.22000122070312,71.2300033569336,71.9000015258789,17201700,KO
2024-08-30,68.91374206542969,72.47000122070312,72.56999969482422,71.77999877929688,72.19999694824219,18624200,KO
2024-09-03,69.42723083496094,73.01000213623047,73.29000091552734,72.25,72.44000244140625,14755800,KO
2024-09-04,68.99931335449219,72.55999755859375,73.52999877929688,71.91000366210938,73.30000305175781,18140800,KO
2024-09-05,67.67752838134766,71.16999816894531,72.68000030517578,70.9800033569336,72.62000274658203,23866100,KO
2024-09-06,67.64899444580078,71.13999938964844,71.66999816894531,70.88999938964844,70.98999786376953,17485700,KO
2024-09-09,68.32417297363281,71.8499984741211,72.30999755859375,70.9800033569336,71.2300033569336,12939300,KO
2024-09-10,68.03887939453125,71.55000305175781,72.41999816894531,71.5199966430664,71.97000122070312,10277600,KO
2024-09-11,67.59195709228516,71.08000183105469,71.37000274658203,70.56999969482422,71.36000061035156,11418200,KO
2024-09-12,67.7345962524414,71.2300033569336,71.37999725341797,70.66000366210938,71.0,12337800,KO
2024-09-13,68.37129974365234,71.41000366210938,71.47000122070312,70.4800033569336,70.83999633789062,11073800,KO
2024-09-16,69.03192901611328,72.0999984741211,72.23999786376953,71.62000274658203,71.7699966430664,10786500,KO
2024-09-17,68.74469757080078,71.80000305175781,72.3499984741211,71.72000122070312,71.9000015258789,12974400,KO
2024-09-18,68.69682312011719,71.75,72.37999725341797,71.2699966430664,71.88999938964844,10719700,KO
2024-09-19,67.61490631103516,70.62000274658203,71.94000244140625,70.5999984741211,71.55999755859375,13635600,KO
2024-09-20,68.59149932861328,71.63999938964844,71.80000305175781,70.37999725341797,70.41000366210938,48578500,KO
2024-09-23,68.67767333984375,71.7300033569336,72.19999694824219,71.18000030517578,71.55000305175781,11613000,KO
2024-09-24,68.2947006225586,71.33000183105469,71.81999969482422,70.5999984741211,71.22000122070312,13330600,KO
2024-09-25,68.40959167480469,71.44999694824219,71.91999816894531,71.30999755859375,71.70999908447266,12329100,KO
2024-09-26,68.36170959472656,71.4000015258789,71.61000061035156,70.83999633789062,70.86000061035156,10815200,KO
2024-09-27,68.73512268066406,71.79000091552734,72.19999694824219,71.45999908447266,71.54000091552734,11175700,KO
2024-09-30,68.80213928222656,71.86000061035156,72.19999694824219,71.69000244140625,72.0,18015300,KO
2024-10-01,68.65851593017578,71.70999908447266,72.75,71.62999725341797,72.0999984741211,13294500,KO
2024-10-02,67.98831176757812,71.01000213623047,71.43000030517578,70.41000366210938,71.38999938964844,11155500,KO
2024-10-03,67.51915740966797,70.5199966430664,70.98999786376953,70.19999694824219,70.86000061035156,9374800,KO
2024-10-04,67.18405151367188,70.16999816894531,70.27999877929688,69.72000122070312,69.95999908447266,12684800,KO
2024-10-07,66.07342529296875,69.01000213623047,70.0999984741211,68.87000274658203,70.05000305175781,14512000,KO
2024-10-08,66.23619079589844,69.18000030517578,69.44000244140625,68.86000061035156,69.04000091552734,13549700,KO
2024-10-09,66.60958862304688,69.56999969482422,69.73999786376953,69.06999969482422,69.19000244140625,9037700,KO
2024-10-10,66.3031997680664,69.25,69.91000366210938,68.98999786376953,69.83000183105469,8635200,KO
2024-10-11,66.60958862304688,69.56999969482422,69.58999633789062,69.0,69.45999908447266,8786300,KO
2024-10-14,67.34681701660156,70.33999633789062,70.47000122070312,69.47000122070312,69.56999969482422,7659300,KO
2024-10-15,67.34681701660156,70.33999633789062,71.20999908447266,70.16000366210938,70.45999908447266,10358700,KO
2024-10-16,67.56703186035156,70.56999969482422,70.69999694824219,69.97000122070312,70.08999633789062,7937300,KO
2024-10-17,66.92554473876953,69.9000015258789,70.69000244140625,69.58000183105469,70.62999725341797,14674600,KO
2024-10-18,67.44257354736328,70.44000244140625,70.55000305175781,69.61000061035156,69.87000274658203,15087500,KO
2024-10-21,66.49470520019531,69.44999694824219,70.33000183105469,69.30999755859375,70.0,11981200,KO
2024-10-22,66.49470520019531,69.44999694824219,69.75,68.68000030517578,69.0,18603300,KO
2024-10-23,65.11597442626953,68.01000213623047,68.69999694824219,66.58000183105469,66.98999786376953,24655200,KO
2024-10-24,64.43619537353516,67.30000305175781,68.04000091552734,66.94999694824219,67.6500015258789,17568800,KO
2024-10-25,64.0723648071289,66.91999816894531,67.69999694824219,66.79000091552734,67.06999969482422,11138100,KO
2024-10-28,63.83298110961914,66.66999816894531,67.4000015258789,66.5999984741211,66.95999908447266,10761400,KO
2024-10-29,62.77022933959961,65.55999755859375,66.33999633789062,65.5199966430664,66.29000091552734,16525900,KO
2024-10-30,63.11489868164063,65.91999816894531,66.54000091552734,65.31999969482422,65.51000213623047,14177800,KO
2024-10-31,62.53085708618164,65.30999755859375,65.98999786376953,65.26000213623047,65.80999755859375,13383700,KO
2024-11-01,62.24363327026367,65.01000213623047,65.66000366210938,64.88999938964844,65.47000122070312,12163100,KO
2024-11-04,62.3393783569336,65.11000061035156,65.41999816894531,64.6500015258789,65.08000183105469,10984500,KO
2024-11-05,62.58831787109375,65.37000274658203,65.47000122070312,64.63999938964844,64.63999938964844,8780200,KO
2024-11-06,60.989376068115234,63.70000076293945,64.86000061035156,63.18000030517578,64.41999816894531,22899300,KO
2024-11-07,60.951080322265625,63.65999984741211,64.38999938964844,63.59999847412109,64.29000091552734,14856100,KO
2024-11-08,61.200008392333984,63.91999816894531,64.23999786376953,63.7400016784668,63.90999984741211,14719300,KO
2024-11-11,60.663841247558594,63.36000061035156,64.12000274658203,63.25,63.9900016784668,13980900,KO
2024-11-12,60.51065444946289,63.20000076293945,63.75,63.119998931884766,63.68000030517578,15021000,KO
2024-11-13,60.31916046142578,63.0,63.2599983215332,62.4900016784668,63.04999923706055,13177600,KO
2024-11-14,59.8883056640625,62.54999923706055,63.11000061035156,62.43000030517578,63.11000061035156,15910800,KO
2024-11-15,59.11277770996094,61.7400016784668,62.630001068115234,61.38999938964844,62.4900016784668,26284300,KO
2024-11-18,59.2276725769043,61.86000061035156,62.13999938964844,61.560001373291016,61.84999847412109,16062100,KO
2024-11-19,59.92660903930664,62.59000015258789,62.619998931884766,61.630001068115234,61.900001525878906,16254800,KO
2024-11-20,60.3095932006836,62.9900016784668,63.0099983215332,62.02000045776367,62.70000076293945,18904900,KO
2024-11-21,61.04682159423828,63.7599983215332,63.810001373291016,62.95000076293945,63.150001525878906,17292300,KO
2024-11-22,61.200008392333984,63.91999816894531,64.4800033569336,63.650001525878906,64.23999786376953,19562200,KO
2024-11-25,61.640438079833984,64.37999725341797,64.70999908447266,63.84000015258789,64.31999969482422,36805300,KO
2024-11-26,61.80320739746094,64.55000305175781,64.63999938964844,64.05999755859375,64.30999755859375,14473300,KO
2024-11-27,61.68830871582031,64.43000030517578,65.0999984741211,64.25,64.95999908447266,13263400,KO
2024-11-29,61.81855010986328,64.08000183105469,64.25,63.77000045776367,64.0199966430664,10648400,KO
2024-12-02,61.40372467041016,63.650001525878906,64.19000244140625,63.34999847412109,64.05000305175781,16500100,KO
2024-12-03,61.278316497802734,63.52000045776367,64.08000183105469,63.02999877929688,63.720001220703125,24874500,KO
2024-12-04,60.0145378112793,62.209999084472656,63.34999847412109,61.900001525878906,63.27999877929688,28137700,KO
2024-12-05,60.699485778808594,62.91999816894531,63.119998931884766,62.09999847412109,62.470001220703125,21040400,KO
2024-12-06,60.32324600219727,62.52999877929688,63.36000061035156,62.5099983215332,62.83000183105469,15581100,KO
2024-12-09,60.39077758789063,62.59999847412109,62.93000030517578,61.900001525878906,62.68999862670898,22348300,KO
2024-12-10,60.68983459472656,62.90999984741211,63.040000915527344,61.790000915527344,62.70000076293945,14949400,KO
2024-12-11,60.42936706542969,62.63999938964844,63.630001068115234,62.400001525878906,63.0,32819000,KO
2024-12-12,61.58701705932617,63.84000015258789,63.91999816894531,63.220001220703125,63.54999923706055,17542100,KO
2024-12-13,60.89242172241211,63.119998931884766,63.84000015258789,63.11000061035156,63.56999969482422,13429000,KO
2024-12-16,60.34253692626953,62.54999923706055,63.86000061035156,62.34999847412109,63.22999954223633,24559700,KO
2024-12-17,61.162540435791016,63.400001525878906,63.54999923706055,62.31999969482422,62.45000076293945,21902400,KO
2024-12-18,60.63195037841797,62.84999847412109,63.63999938964844,62.790000915527344,62.810001373291016,20946100,KO
2024-12-19,60.24607467651367,62.45000076293945,63.16999816894531,62.400001525878906,62.70000076293945,21300600,KO
2024-12-20,60.34253692626953,62.54999923706055,63.060001373291016,62.27999877929688,62.470001220703125,42458100,KO
2024-12-23,60.17853546142578,62.380001068115234,62.7599983215332,61.52999877929688,62.5,13010800,KO
2024-12-24,60.62230682373047,62.84000015258789,62.84000015258789,62.0099983215332,62.20000076293945,5019100,KO
2024-12-26,60.36183547973633,62.56999969482422,62.7400016784668,62.400001525878906,62.619998931884766,7943800,KO
2024-12-27,60.24607467651367,62.45000076293945,62.95000076293945,62.209999084472656,62.45000076293945,8542800,KO
2024-12-30,59.84089279174805,62.02999877929688,62.34000015258789,61.68000030517578,62.34000015258789,8972200,KO
2024-12-31,60.06277084350586,62.2599983215332,62.43000030517578,61.79999923706055,62.02000045776367,9256700,KO
2025-01-02,59.6575927734375,61.84000015258789,62.75,61.619998931884766,62.34999847412109,12991000,KO
2025-01-03,59.57077407836914,61.75,62.08000183105469,61.619998931884766,61.900001525878906,10403200,KO
2025-01-06,58.66394805908203,60.810001373291016,61.56999969482422,60.65999984741211,61.5,17924200,KO
2025-01-07,58.69289016723633,60.84000015258789,61.720001220703125,60.619998931884766,61.11000061035156,17799600,KO
2025-01-08,59.53218460083008,61.709999084472656,61.77000045776367,60.93000030517578,60.9900016784668,14412400,KO
2025-01-10,58.914772033691406,61.06999969482422,61.650001525878906,60.72999954223633,61.58000183105469,22425000,KO
2025-01-13,59.474308013916016,61.650001525878906,61.84999847412109,60.709999084472656,61.130001068115234,18016200,KO
2025-01-14,59.85054016113281,62.040000915527344,62.06999969482422,61.29999923706055,61.65999984741211,16658300,KO
2025-01-15,59.59006881713867,61.77000045776367,62.619998931884766,61.68000030517578,62.33000183105469,16187200,KO
2025-01-16,60.05312728881836,62.25,62.29999923706055,61.31999969482422,61.41999816894531,12585500,KO
2025-01-17,60.49689483642578,62.709999084472656,62.77000045776367,62.16999816894531,62.310001373291016,17948900,KO
2025-01-21,60.21712875366211,62.41999816894531,63.22999954223633,62.29999923706055,62.900001525878906,19817100,KO
2025-01-22,59.59971237182617,61.77999877929688,62.290000915527344,61.65999984741211,62.119998931884766,18191900,KO
2025-01-23,59.35853576660156,61.52999877929688,61.97999954223633,61.369998931884766,61.79999923706055,16528400,KO
2025-01-24,59.73477554321289,61.91999816894531,62.0099983215332,61.43999862670898,61.720001220703125,19244600,KO
2025-01-27,61.6159553527832,63.869998931884766,64.18000030517578,62.470001220703125,62.869998931884766,20742900,KO
2025-01-28,60.15924835205078,62.36000061035156,64.04000091552734,62.27999877929688,63.5099983215332,14956000,KO
2025-01-29,60.61265563964844,62.83000183105469,63.36000061035156,62.54999923706055,62.560001373291016,11325600,KO
2025-01-30,61.78960800170898,64.05000305175781,64.29000091552734,63.22999954223633,63.84999847412109,13201000,KO
2025-01-31,61.239723205566406,63.47999954223633,63.93000030517578,63.38999938964844,63.70000076293945,12096800,KO
2025-02-03,61.11430740356445,63.34999847412109,63.630001068115234,62.43000030517578,63.18000030517578,12067900,KO
2025-02-04,60.45830535888672,62.66999816894531,63.630001068115234,62.34999847412109,63.61000061035156,15678000,KO
2025-02-05,60.89242172241211,63.119998931884766,63.290000915527344,62.59000015258789,62.720001220703125,10686800,KO
2025-02-06,61.12395477294922,63.36000061035156,63.7400016784668,62.90999984741211,63.619998931884766,13423400,KO
2025-02-07,61.58701705932617,63.84000015258789,63.91999816894531,63.27000045776367,63.43000030517578,13184700,KO
2025-02-10,62.2719612121582,64.55000305175781,64.6500015258789,63.65999984741211,64.0999984741211,16154300,KO
2025-02-11,65.21432495117188,67.5999984741211,67.66999816894531,66.41000366210938,67.5,30589100,KO
2025-02-12,66.28514099121094,68.70999908447266,68.81999969482422,66.87000274658203,66.87000274658203,26033800,KO
2025-02-13,67.0472640991211,69.5,69.61000061035156,68.76000213623047,69.0,24393100,KO
2025-02-14,66.43950653076172,68.87000274658203,70.02999877929688,68.76000213623047,69.36000061035156,20779100,KO
2025-02-18,66.61315155029297,69.05000305175781,69.37000274658203,68.41999816894531,68.55000305175781,15569100,KO
2025-02-19,67.59715270996094,70.06999969482422,70.12999725341797,69.16999816894531,69.20999908447266,16032300,KO
2025-02-20,67.5682144165039,70.04000091552734,70.06999969482422,69.41999816894531,69.70999908447266,13398000,KO
2025-02-21,68.83197784423828,71.3499984741211,71.5999984741211,70.12999725341797,70.31999969482422,21662300,KO
2025-02-24,68.09879302978516,70.58999633789062,71.7300033569336,70.33000183105469,70.83999633789062,21418400,KO
2025-02-25,68.96704864501953,71.48999786376953,71.7699966430664,70.7300033569336,70.86000061035156,21555600,KO
2025-02-26,68.30138397216797,70.80000305175781,71.27999877929688,70.52999877929688,71.2699966430664,14531200,KO
2025-02-27,68.3689193725586,70.87000274658203,71.54000091552734,70.41999816894531,70.72000122070312,16789500,KO
2025-02-28,68.69692993164062,71.20999908447266,71.56999969482422,70.55999755859375,71.44999694824219,22167400,KO
2025-03-03,69.76774597167969,72.31999969482422,72.36000061035156,69.7300033569336,70.23999786376953,21717600,KO
2025-03-04,67.71292114257812,70.19000244140625,72.6500015258789,69.87999725341797,72.06999969482422,25411900,KO
2025-03-05,67.6068115234375,70.08000183105469,70.73999786376953,69.83999633789062,69.9000015258789,23933600,KO
2025-03-06,67.97338104248047,70.45999908447266,70.52999877929688,69.44999694824219,70.41000366210938,21694000,KO
2025-03-07,68.90914916992188,71.43000030517578,71.81999969482422,69.6500015258789,69.6500015258789,28393300,KO
2025-03-10,68.92845153808594,71.44999694824219,73.22000122070312,71.31999969482422,71.95999908447266,25251200,KO
2025-03-11,68.53292846679688,71.04000091552734,72.04000091552734,70.61000061035156,71.87999725341797,28076400,KO
2025-03-12,67.47174835205078,69.94000244140625,70.7300033569336,69.73999786376953,70.37000274658203,18923300,KO
2025-03-13,67.16304016113281,69.62000274658203,70.25,69.27999877929688,70.25,15746600,KO
2025-03-14,67.21163177490234,69.16000366210938,69.26000213623047,68.37999725341797,68.51000213623047,14205100,KO
2025-03-17,68.14458465576172,70.12000274658203,70.16999816894531,69.08000183105469,69.23999786376953,15634800,KO
2025-03-18,67.42543029785156,69.37999725341797,70.19000244140625,69.30000305175781,70.11000061035156,12657600,KO
2025-03-19,67.32823944091797,69.27999877929688,69.37999725341797,68.54000091552734,68.55000305175781,14780000,KO
2025-03-20,67.74613189697266,69.70999908447266,69.80999755859375,69.08999633789062,69.30999755859375,16295300,KO
2025-03-21,66.73543548583984,68.66999816894531,69.97000122070312,68.18000030517578,69.70999908447266,47479500,KO
2025-03-24,67.00753784179688,68.94999694824219,69.08000183105469,68.33000183105469,68.80000305175781,12575400,KO
2025-03-25,66.8714828491211,68.80999755859375,69.08000183105469,68.5999984741211,68.94999694824219,12513900,KO
2025-03-26,68.04740142822266,70.0199966430664,70.3499984741211,68.9000015258789,68.91999816894531,14478200,KO
2025-03-27,68.74710845947266,70.73999786376953,70.98999786376953,70.06999969482422,70.18000030517578,11663400,KO
2025-03-28,68.38754272460938,70.37000274658203,71.31999969482422,69.52999877929688,70.80999755859375,17412900,KO
2025-03-31,69.60232543945312,71.62000274658203,71.94000244140625,70.48999786376953,70.7300033569336,24016900,KO
2025-04-01,69.84527587890625,71.87000274658203,71.91000366210938,71.19000244140625,71.68000030517578,15309100,KO
2025-04-02,69.32049560546875,71.33000183105469,72.36000061035156,71.05000305175781,71.95999908447266,14606500,KO
2025-04-03,71.11837768554688,73.18000030517578,73.94999694824219,72.31999969482422,72.4800033569336,24959600,KO
2025-04-04,67.9599380493164,69.93000030517578,73.01000213623047,69.79000091552734,72.41999816894531,26517300,KO
2025-04-07,66.44387817382812,68.37000274658203,69.37999725341797,66.05000305175781,66.2300033569336,34258400,KO
2025-04-08,66.49246978759766,68.41999816894531,69.9800033569336,67.76000213623047,68.95999908447266,22774400,KO
2025-04-09,67.97935485839844,69.94999694824219,70.47000122070312,67.27999877929688,67.91999816894531,27918700,KO
2025-04-10,68.76654815673828,70.76000213623047,71.20999908447266,68.9800033569336,70.19000244140625,22450200,KO
2025-04-11,69.41766357421875,71.43000030517578,71.8499984741211,70.54000091552734,70.91000366210938,19988200,KO
2025-04-14,70.408935546875,72.44999694824219,72.66000366210938,70.93000030517578,71.30000305175781,13930200,KO
2025-04-15,69.83555603027344,71.86000061035156,72.62999725341797,71.72000122070312,72.62000274658203,14965500,KO
2025-04-16,69.66062927246094,71.68000030517578,72.66999816894531,71.38999938964844,72.36000061035156,15276200,KO
2025-04-17,70.94344329833984,73.0,73.43000030517578,71.72000122070312,71.9000015258789,20754500,KO
2025-04-21,70.71990966796875,72.7699966430664,73.47000122070312,71.81999969482422,73.37999725341797,16037200,KO
2025-04-22,71.81808471679688,73.9000015258789,74.37999725341797,72.91999816894531,73.0,15613500,KO
2025-04-23,71.23499298095703,73.30000305175781,73.94999694824219,72.37999725341797,73.29000091552734,16353900,KO
2025-04-24,70.47696685791016,72.5199966430664,73.43000030517578,72.30000305175781,73.0199966430664,16893900,KO
2025-04-25,69.8841552734375,71.91000366210938,72.91999816894531,71.12999725341797,72.6500015258789,16316000,KO
2025-04-28,69.76752471923828,71.79000091552734,72.26000213623047,71.30999755859375,72.08000183105469,15997500,KO
2025-04-29,70.31175231933594,72.3499984741211,72.70999908447266,70.27999877929688,71.19000244140625,16244100,KO
2025-04-30,70.5061264038086,72.55000305175781,73.4800033569336,71.69000244140625,73.3499984741211,21074700,KO
2025-05-01,69.2816162109375,71.29000091552734,72.04000091552734,71.2300033569336,72.0,18034200,KO
2025-05-02,69.63147735595703,71.6500015258789,71.81999969482422,71.0999984741211,71.5,12629600,KO
2025-05-05,69.68006896972656,71.69999694824219,71.80000305175781,71.01000213623047,71.66999816894531,11932700,KO
2025-05-06,69.69950103759766,71.72000122070312,71.9000015258789,71.16000366210938,71.68000030517578,12705500,KO
2025-05-07,70.3603515625,72.4000015258789,72.69000244140625,71.66999816894531,71.72000122070312,15018200,KO
2025-05-08,69.16500091552734,71.16999816894531,72.47000122070312,71.12999725341797,72.19999694824219,14371100,KO
2025-05-09,68.5333023071289,70.5199966430664,71.1500015258789,70.45999908447266,70.98999786376953,11228900,KO
2025-05-12,67.57119750976562,69.52999877929688,70.33000183105469,68.69999694824219,70.1500015258789,21539000,KO
2025-05-13,67.01725769042969,68.95999908447266,69.69000244140625,68.87000274658203,69.58999633789062,14389100,KO
2025-05-14,67.21163177490234,69.16000366210938,69.33999633789062,68.58000183105469,68.87999725341797,16286800,KO
2025-05-15,69.59259796142578,71.61000061035156,71.7300033569336,69.5999984741211,69.69999694824219,19817100,KO
2025-05-16,69.97161865234375,72.0,72.26000213623047,71.43000030517578,71.86000061035156,18441200,KO
2025-05-19,69.90357971191406,71.93000030517578,72.16999816894531,71.63999938964844,72.02999877929688,13282800,KO
2025-05-20,69.67035675048828,71.69000244140625,72.12999725341797,71.43000030517578,71.80000305175781,12137800,KO
2025-05-21,69.82584381103516,71.8499984741211,72.08000183105469,71.58000183105469,71.69000244140625,12094400,KO
2025-05-22,69.13584899902344,71.13999938964844,71.98999786376953,70.95999908447266,71.83999633789062,11101800,KO
2025-05-23,69.74809265136719,71.7699966430664,71.9800033569336,70.69000244140625,71.54000091552734,12822100,KO
2025-05-27,69.7578125,71.77999877929688,72.22000122070312,71.55999755859375,71.73999786376953,10666100,KO
2025-05-28,69.14556121826172,71.1500015258789,71.9000015258789,71.05000305175781,71.69999694824219,8710900,KO
2025-05-29,69.47598266601562,71.48999786376953,71.66000366210938,70.45999908447266,71.0,10291100,KO
2025-05-30,70.06879425048828,72.0999984741211,72.47000122070312,71.61000061035156,71.61000061035156,28019500,KO
2025-06-02,69.97161865234375,72.0,72.04000091552734,71.36000061035156,72.02999877929688,10202700,KO
2025-06-03,69.15528106689453,71.16000366210938,71.77999877929688,70.47000122070312,71.70999908447266,20139800,KO
2025-06-04,69.35935974121094,71.37000274658203,71.8499984741211,70.68000030517578,71.26000213623047,13565900,KO
2025-06-05,68.9123306274414,70.91000366210938,71.45999908447266,70.83000183105469,71.37999725341797,13531400,KO
2025-06-06,69.33993530273438,71.3499984741211,71.4800033569336,70.94000244140625,71.08000183105469,9524000,KO
2025-06-09,69.74809265136719,71.7699966430664,71.83000183105469,71.08999633789062,71.3499984741211,12281300,KO
2025-06-10,70.31175231933594,72.3499984741211,72.69000244140625,71.76000213623047,71.9000015258789,12265000,KO
2025-06-11,70.03964233398438,72.06999969482422,72.36000061035156,71.76000213623047,72.2699966430664,12718500,KO
2025-06-12,70.20484161376953,72.23999786376953,72.4000015258789,71.5999984741211,72.25,12806900,KO
2025-06-13,69.50994873046875,71.0199966430664,71.87999725341797,70.7300033569336,71.7699966430664,17467200,KO
2025-06-16,69.02057647705078,70.5199966430664,71.62000274658203,70.23999786376953,71.19999694824219,15045900,KO
2025-06-17,68.13971710205078,69.62000274658203,70.45999908447266,69.58000183105469,70.37999725341797,15437000,KO
2025-06-18,67.73843383789062,69.20999908447266,70.0,69.08999633789062,70.0,16227600,KO
2025-06-20,67.37629699707031,68.83999633789062,69.55999755859375,68.77999877929688,69.08999633789062,40859400,KO
2025-06-23,68.25716400146484,69.73999786376953,69.80999755859375,68.97000122070312,69.13999938964844,21822800,KO
2025-06-24,68.71717834472656,70.20999908447266,70.3499984741211,69.69000244140625,69.94000244140625,15216100,KO
2025-06-25,68.14949798583984,69.62999725341797,70.0199966430664,69.43000030517578,69.93000030517578,12540400,KO
2025-06-26,67.99291229248047,69.47000122070312,69.91999816894531,69.1500015258789,69.69999694824219,14454100,KO
2025-06-27,68.83462524414062,70.33000183105469,70.55999755859375,69.47000122070312,69.58999633789062,23470700,KO
2025-06-30,69.24568939208984,70.75,70.79000091552734,70.08999633789062,70.12999725341797,15429000,KO
2025-07-01,70.14612579345703,71.66999816894531,72.44999694824219,70.9000015258789,70.98999786376953,21729300,KO
2025-07-02,69.40229797363281,70.91000366210938,71.83000183105469,70.73999786376953,71.69000244140625,13050200,KO
2025-07-03,69.83293914794922,71.3499984741211,71.4000015258789,70.44999694824219,71.04000091552734,9440500,KO
2025-07-07,69.50016784667969,71.01000213623047,71.37000274658203,70.80000305175781,71.37000274658203,16984700,KO
2025-07-08,68.74652862548828,70.23999786376953,70.68000030517578,69.87999725341797,70.68000030517578,17115500,KO
2025-07-09,68.00270080566406,69.4800033569336,70.25,68.97000122070312,70.16000366210938,33704100,KO
2025-07-10,68.2865219116211,69.7699966430664,69.8499984741211,69.16000366210938,69.29000091552734,14608400,KO
2025-07-11,68.38440704345703,69.87000274658203,70.16000366210938,69.25,69.56999969482422,12916700,KO
2025-07-14,67.99291229248047,69.47000122070312,70.08000183105469,69.2699966430664,69.80000305175781,13983200,KO
2025-07-15,67.88524627685547,69.36000061035156,69.55000305175781,69.1500015258789,69.51000213623047,12639800,KO
2025-07-16,67.79714965820312,69.2699966430664,69.5,68.79000091552734,69.3499984741211,13178300,KO
2025-07-17,69.0890884399414,70.58999633789062,70.69000244140625,69.51000213623047,69.80999755859375,20464700,KO
2025-07-18,68.36483001708984,69.8499984741211,70.69999694824219,69.83000183105469,70.44000244140625,14928000,KO
2025-07-21,68.58014678955078,70.06999969482422,70.62000274658203,69.93000030517578,70.19000244140625,17811700,KO
2025-07-22,68.17887878417969,69.66000366210938,70.26000213623047,68.69000244140625,69.44999694824219,22339900,KO
2025-07-23,67.68950653076172,69.16000366210938,69.73999786376953,68.5999984741211,69.66000366210938,21030000,KO
2025-07-24,67.63077545166016,69.0999984741211,69.55000305175781,68.98999786376953,69.26000213623047,12511400,KO
2025-07-25,67.69928741455078,69.16999816894531,69.2300033569336,68.75,69.12999725341797,12574800,KO
2025-07-28,66.64224243164062,68.08999633789062,68.9000015258789,68.05999755859375,68.73999786376953,13668800,KO
2025-07-29,67.90482330322266,69.37999725341797,69.41999816894531,68.1500015258789,68.33999633789062,16223400,KO
2025-07-30,67.28822326660156,68.75,69.33000183105469,68.52999877929688,69.11000061035156,10448200,KO
2025-07-31,66.44650268554688,67.88999938964844,68.6500015258789,67.73999786376953,68.1500015258789,17193400,KO
2025-08-01,67.39588165283203,68.86000061035156,69.04000091552734,68.2699966430664,68.5999984741211,16107500,KO
2025-08-04,67.4937515258789,68.95999908447266,69.08000183105469,68.30999755859375,68.72000122070312,10701500,KO
2025-08-05,67.58184051513672,69.05000305175781,69.48999786376953,68.75,68.9000015258789,11993400,KO
2025-08-06,68.03205871582031,69.51000213623047,69.80000305175781,68.62999725341797,69.12000274658203,10783000,KO
2025-08-07,68.9324951171875,70.43000030517578,70.72000122070312,69.33000183105469,69.45999908447266,15790800,KO
2025-08-08,68.84440612792969,70.33999633789062,70.87000274658203,70.08000183105469,70.36000061035156,9232700,KO
2025-08-11,69.24568939208984,70.75,70.86000061035156,69.95999908447266,70.30000305175781,10909400,KO
2025-08-12,69.20654296875,70.70999908447266,71.05999755859375,70.22000122070312,70.81999969482422,11061100,KO
2025-08-13,68.96186065673828,70.45999908447266,70.7699966430664,70.2300033569336,70.69000244140625,10356500,KO
2025-08-14,68.07120513916016,69.55000305175781,70.45999908447266,69.38999938964844,70.37999725341797,10722400,KO
2025-08-15,68.43334197998047,69.91999816894531,70.38999938964844,69.56999969482422,69.73999786376953,12381100,KO
2025-08-18,67.6601333618164,69.12999725341797,70.05000305175781,69.05000305175781,69.9800033569336,14094900,KO
2025-08-19,68.63887023925781,70.12999725341797,70.22000122070312,69.23999786376953,69.30000305175781,13862200,KO
2025-08-20,69.1967544555664,70.69999694824219,71.70999908447266,70.41000366210938,70.73999786376953,17530800,KO
2025-08-21,69.15760803222656,70.66000366210938,70.91000366210938,70.33000183105469,70.5999984741211,8840400,KO
2025-08-22,68.63887023925781,70.12999725341797,71.0199966430664,69.91999816894531,70.95999908447266,12999600,KO
2025-08-25,67.46439361572266,68.93000030517578,70.2300033569336,68.72000122070312,70.11000061035156,13634600,KO
2025-08-26,67.26864624023438,68.7300033569336,69.08000183105469,68.58000183105469,69.04000091552734,17964200,KO
2025-08-27,67.36650848388672,68.83000183105469,68.87000274658203,68.47000122070312,68.81999969482422,11562700,KO
2025-08-28,66.90650939941406,68.36000061035156,68.9000015258789,68.27999877929688,68.87999725341797,16209900,KO
2025-08-29,67.52310943603516,68.98999786376953,69.13999938964844,68.43000030517578,68.66999816894531,14601100,KO
2025-09-02,67.59162139892578,69.05999755859375,69.33999633789062,68.26000213623047,68.95999908447266,24770100,KO
2025-09-03,67.52310943603516,68.98999786376953,69.0999984741211,67.37000274658203,68.66000366210938,33581500,KO
2025-09-04,66.7988510131836,68.25,69.45999908447266,68.11000061035156,69.11000061035156,16736000,KO
2025-09-05,66.5150146484375,67.95999908447266,68.58000183105469,67.87000274658203,68.01000213623047,23978000,KO
2025-09-08,65.99628448486328,67.43000030517578,67.87999725341797,67.16000366210938,67.86000061035156,21671700,KO
2025-09-09,66.41714477539062,67.86000061035156,68.11000061035156,67.27999877929688,67.27999877929688,14120600,KO
2025-09-10,66.37799072265625,67.81999969482422,68.08999633789062,67.20999908447266,67.79000091552734,16041900,KO
2025-09-11,66.1822509765625,67.62000274658203,68.16999816894531,67.58000183105469,67.91999816894531,15128700,KO
2025-09-12,65.58521270751953,67.01000213623047,67.72000122070312,66.94000244140625,67.5999984741211,18712400,KO
2025-09-15,65.29920196533203,66.20999908447266,66.77999877929688,66.0999984741211,66.68000030517578,15986100,KO
2025-09-16,65.32878875732422,66.23999786376953,66.51000213623047,66.05999755859375,66.3499984741211,18555900,KO
2025-09-17,66.11778259277344,67.04000091552734,67.12999725341797,66.41000366210938,66.41000366210938,17372300,KO
2025-09-18,65.54576110839844,66.45999908447266,67.04000091552734,66.3499984741211,66.80000305175781,17722900,KO
2025-09-19,65.51617431640625,66.43000030517578,66.7300033569336,66.05000305175781,66.48999786376953,31192900,KO
2025-09-22,65.29920196533203,66.20999908447266,66.58999633789062,66.08000183105469,66.16000366210938,13298700,KO
2025-09-23,65.79232788085938,66.70999908447266,66.76000213623047,65.9000015258789,66.3499984741211,15072800,KO
2025-09-24,65.53589630126953,66.44999694824219,66.77999877929688,65.95999908447266,66.41000366210938,14759300,KO
2025-09-25,65.07237243652344,65.9800033569336,66.91999816894531,65.94999694824219,66.75,14395000,KO
2025-09-26,64.7666244506836,65.66999816894531,66.33000183105469,65.5,66.06999969482422,17821600,KO
2025-09-29,65.13153839111328,66.04000091552734,66.0999984741211,65.3499984741211,65.66999816894531,14818500,KO
2025-09-30,65.40768432617188,66.31999969482422,66.63999938964844,65.95999908447266,66.06999969482422,13815000,KO
2025-10-01,65.86136627197266,66.77999877929688,66.83000183105469,66.29000091552734,66.51000213623047,14877500,KO
2025-10-02,65.19071197509766,66.0999984741211,66.6500015258789,65.86000061035156,66.52999877929688,14350700,KO
2025-10-03,65.73314666748047,66.6500015258789,66.98999786376953,66.04000091552734,66.0999984741211,12249200,KO
2025-10-06,65.19071197509766,66.0999984741211,66.5,65.83999633789062,66.48999786376953,14333300,KO
2025-10-07,65.87122344970703,66.79000091552734,67.26000213623047,65.87000274658203,66.22000122070312,13328300,KO
2025-10-08,65.21044158935547,66.12000274658203,66.87000274658203,66.05999755859375,66.66999816894531,12606700,KO
2025-10-09,65.45700073242188,66.37000274658203,66.80000305175781,66.12000274658203,66.29000091552734,12705200,KO
2025-10-10,66.11778259277344,67.04000091552734,67.4000015258789,66.37999725341797,66.5199966430664,17991700,KO
2025-10-13,65.88108825683594,66.80000305175781,66.80000305175781,66.0,66.2300033569336,13690000,KO
2025-10-14,66.5813217163086,67.51000213623047,67.56999969482422,66.75,66.87000274658203,14245600,KO
2025-10-15,66.15723419189453,67.08000183105469,67.72000122070312,66.91999816894531,67.2699966430664,11193700,KO
2025-10-16,66.66021728515625,67.58999633789062,68.11000061035156,67.16000366210938,67.18000030517578,15707200,KO
2025-10-17,67.49852752685547,68.44000244140625,68.5,67.80000305175781,68.0,15541800,KO
2025-10-20,67.49852752685547,68.44000244140625,68.63999938964844,67.91999816894531,68.43000030517578,17786800,KO
2025-10-21,70.24028015136719,71.22000122070312,71.38999938964844,70.2300033569336,70.56999969482422,33651300,KO
2025-10-22,69.8359146118164,70.80999755859375,71.62000274658203,70.51000213623047,71.36000061035156,18293000,KO
2025-10-23,68.97789764404297,69.94000244140625,70.93000030517578,69.72000122070312,70.80999755859375,13989400,KO
2025-10-24,68.75105285644531,69.70999908447266,70.05000305175781,69.6500015258789,69.91000366210938,15688200,KO
2025-10-27,69.09623718261719,70.05999755859375,70.12000274658203,69.25,69.77999877929688,13800000,KO
2025-10-28,69.19486999511719,70.16000366210938,70.9000015258789,69.94999694824219,70.05000305175781,12730500,KO
2025-10-29,67.40975952148438,68.3499984741211,70.02999877929688,68.16000366210938,69.91999816894531,19789600,KO
2025-10-30,68.03109741210938,68.9800033569336,69.29000091552734,68.38999938964844,68.44999694824219,14751700,KO
2025-10-31,67.95219421386719,68.9000015258789,69.06999969482422,67.9000015258789,68.55000305175781,16742700,KO
2025-11-03,67.03499603271484,67.97000122070312,68.88999938964844,67.66000366210938,68.80000305175781,15660400,KO
2025-11-04,67.71550750732422,68.66000366210938,68.7300033569336,68.16000366210938,68.47000122070312,12743800,KO
2025-11-05,67.56756591796875,68.51000213623047,68.83000183105469,68.18000030517578,68.66000366210938,12850100,KO
2025-11-06,68.10999298095703,69.05999755859375,69.13999938964844,67.91999816894531,68.30000305175781,15906700,KO
2025-11-07,69.57950592041016,70.55000305175781,70.87000274658203,69.41000366210938,69.80999755859375,25108300,KO
2025-11-10,69.5499038696289,70.5199966430664,70.66000366210938,69.44000244140625,70.01000213623047,15318000,KO
2025-11-11,70.62491607666016,71.61000061035156,71.75,70.66000366210938,70.9800033569336,16160200,KO
2025-11-12,70.52629089355469,71.51000213623047,71.88999938964844,71.33999633789062,71.48999786376953,13612600,KO
2025-11-13,70.09234619140625,71.06999969482422,71.66999816894531,71.0,71.41999816894531,14002800,KO
2025-11-14,70.18110656738281,71.16000366210938,71.63999938964844,70.5999984741211,71.41000366210938,13172000,KO
2025-11-17,69.70771026611328,70.68000030517578,71.52999877929688,70.62000274658203,71.19999694824219,14772300,KO
2025-11-18,70.24028015136719,71.22000122070312,71.33999633789062,70.56999969482422,70.98999786376953,12838900,KO
2025-11-19,70.13179779052734,71.11000061035156,71.44999694824219,70.80999755859375,71.19999694824219,12401500,KO
2025-11-20,70.23042297363281,71.20999908447266,71.4800033569336,70.61000061035156,70.94999694824219,15396500,KO
2025-11-21,71.94647979736328,72.94999694824219,73.19000244140625,71.48999786376953,71.68000030517578,26492500,KO
2025-11-24,71.5914306640625,72.58999633789062,73.16000366210938,71.56999969482422,73.16000366210938,39818600,KO
2025-11-25,71.61116790771484,72.61000061035156,72.93000030517578,72.13999938964844,72.80000305175781,17451200,KO
2025-11-26,71.87744903564453,72.87999725341797,73.08999633789062,72.38999938964844,72.5999984741211,11795100,KO
2025-11-28,72.11414337158203,73.12000274658203,73.2300033569336,72.76000213623047,73.0,7423000,KO
2025-12-01,71.45864868164062,71.94999694824219,72.91000366210938,71.93000030517578,72.5999984741211,14388100,KO
2025-12-02,70.18739318847656,70.66999816894531,71.80000305175781,70.43000030517578,71.80000305175781,19871300,KO
2025-12-03,70.32643127441406,70.80999755859375,71.4000015258789,70.61000061035156,70.87999725341797,17001700,KO
2025-12-04,69.9688949584961,70.44999694824219,71.33999633789062,70.37000274658203,70.83000183105469,17710000,KO
2025-12-05,69.52196502685547,70.0,70.70999908447266,69.87000274658203,70.31999969482422,13978200,KO
2025-12-08,69.770263671875,70.25,70.37999725341797,69.48999786376953,69.83999633789062,17775100,KO
2025-12-09,69.6113510131836,70.08999633789062,70.62999725341797,69.83000183105469,70.37000274658203,13010600,KO
2025-12-10,69.73052978515625,70.20999908447266,70.52999877929688,69.77999877929688,70.38999938964844,29789400,KO
2025-12-11,68.63804626464844,69.11000061035156,70.69000244140625,68.79000091552734,70.55000305175781,23124200,KO
2025-12-12,70.03841400146484,70.5199966430664,70.62000274658203,69.04000091552734,69.11000061035156,18444500,KO
2025-12-15,70.48534393310547,70.97000122070312,71.31999969482422,70.31999969482422,70.43000030517578,18660100,KO
2025-12-16,69.88944244384766,70.37000274658203,71.30000305175781,70.31999969482422,71.30000305175781,17370000,KO
2025-12-17,70.18739318847656,70.66999816894531,70.91999816894531,70.30999755859375,70.56999969482422,13672700,KO
2025-12-18,69.87950897216797,70.36000061035156,70.80000305175781,70.16999816894531,70.2699966430664,15524800,KO
2025-12-19,69.58155822753906,70.05999755859375,70.7699966430664,70.02999877929688,70.05999755859375,36911100,KO
2025-12-22,69.73052978515625,70.20999908447266,70.22000122070312,69.66000366210938,69.93000030517578,12828500,KO
2025-12-23,69.39286041259766,69.87000274658203,70.26000213623047,69.69000244140625,70.19999694824219,9471000,KO
2025-12-24,69.63121795654297,70.11000061035156,70.16000366210938,69.75,69.9000015258789,4515300,KO
2025-12-26,69.39286041259766,69.87000274658203,70.16000366210938,69.7300033569336,69.94999694824219,5711400,KO
2025-12-29,69.68087768554688,70.16000366210938,70.41999816894531,69.8499984741211,70.0,9686900,KO
2025-12-30,69.59149169921875,70.06999969482422,70.23999786376953,69.80000305175781,70.0,8610900,KO
2025-12-31,69.43258666992188,69.91000366210938,70.16000366210938,69.87999725341797,70.06999969482422,8127800,KO
2026-01-02,68.64797973632812,69.12000274658203,69.87000274658203,68.9800033569336,69.8499984741211,12151300,KO
2026-01-05,67.47603607177734,67.94000244140625,68.91999816894531,67.91999816894531,68.91999816894531,21186600,KO
2026-01-06,67.37671661376953,67.83999633789062,68.25,67.58999633789062,68.01000213623047,21019900,KO
2026-01-07,67.07876586914062,67.54000091552734,68.06999969482422,67.2699966430664,67.98999786376953,20223400,KO
2026-01-08,68.89627075195312,69.37000274658203,69.45999908447266,67.44999694824219,67.54000091552734,19237000,KO
2026-01-09,70.02848815917969,70.51000213623047,70.66000366210938,69.12000274658203,69.43000030517578,19638600,KO
2026-01-12,70.0185546875,70.5,70.97000122070312,70.23999786376953,70.9000015258789,20582500,KO
2026-01-13,70.75350189208984,71.23999786376953,71.23999786376953,70.2699966430664,70.41999816894531,18324800,KO
2026-01-14,70.95214080810547,71.44000244140625,71.70999908447266,70.80999755859375,71.16999816894531,16739100,KO
2026-01-15,69.99869537353516,70.4800033569336,71.5999984741211,70.37000274658203,71.58999633789062,15464100,KO
2026-01-16,69.95896911621094,70.44000244140625,70.73999786376953,70.04000091552734,70.29000091552734,20027500,KO
2026-01-20,71.26001739501953,71.75,71.77999877929688,69.79000091552734,70.0,22152200,KO
2026-01-21,71.51824188232422,72.01000213623047,72.23999786376953,70.83000183105469,71.9800033569336,21660600,KO
2026-01-22,71.37920379638672,71.87000274658203,72.04000091552734,71.44000244140625,71.83000183105469,13962800,KO
2026-01-23,72.3823013305664,72.87999725341797,73.05999755859375,71.77999877929688,72.0199966430664,18307100,KO
2026-01-26,72.06448364257812,72.55999755859375,73.30000305175781,72.54000091552734,72.86000061035156,14017400,KO
2026-01-27,73.0477294921875,73.55000305175781,73.55999755859375,72.2699966430664,72.44000244140625,13239200,KO
2026-01-28,72.56106567382812,73.05999755859375,73.62000274658203,72.56999969482422,73.20999908447266,14633700,KO
2026-01-29,72.92854309082031,73.43000030517578,74.08999633789062,73.13999938964844,73.18000030517578,20862100,KO
2026-01-30,74.29911804199219,74.80999755859375,74.9000015258789,73.54000091552734,73.70999908447266,26420500,KO
2026-02-02,74.8155746459961,75.33000183105469,75.69999694824219,74.4000015258789,75.01000213623047,19301500,KO
2026-02-03,76.36491394042969,76.88999938964844,77.5,75.12999725341797,75.2699966430664,27007100,KO
2026-02-04,76.82176971435547,77.3499984741211,78.11000061035156,77.08000183105469,77.2699966430664,28607300,KO
2026-02-05,77.9738540649414,78.51000213623047,78.86000061035156,77.58999633789062,77.81999969482422,21633500,KO
2026-02-06,78.49030303955078,79.02999877929688,79.19999694824219,78.26000213623047,78.5,18512400,KO
2026-02-09,77.43754577636719,77.97000122070312,79.11000061035156,77.54000091552734,78.66999816894531,23415600,KO
2026-02-10,76.28546142578125,76.80999755859375,77.51000213623047,76.01000213623047,76.62999725341797,28848200,KO
2026-02-11,78.06324005126953,78.5999984741211,79.05000305175781,76.58000183105469,76.87999725341797,22649700,KO
2026-02-12,78.46051025390625,79.0,80.41000366210938,78.79000091552734,78.9800033569336,26043500,KO
2026-02-13,78.14269256591797,78.68000030517578,79.4000015258789,78.12999725341797,78.44999694824219,16711900,KO
2026-02-17,79.01667785644531,79.55999755859375,79.63999938964844,78.73999786376953,78.98999786376953,16260200,KO
2026-02-18,78.94715881347656,79.48999786376953,79.83999633789062,78.91999816894531,79.5,16304900,KO
2026-02-19,78.37112426757812,78.91000366210938,79.66999816894531,78.58999633789062,79.45999908447266,14924700,KO
2026-02-20,79.29476928710938,79.83999633789062,79.83999633789062,78.88999938964844,79.33000183105469,17175100,KO
2026-02-23,80.00984954833984,80.55999755859375,80.8499984741211,79.5,79.5199966430664,17157700,KO
2026-02-24,80.16876220703125,80.72000122070312,81.08999633789062,79.8499984741211,80.54000091552734,16448500,KO
2026-02-25,79.92047119140625,80.47000122070312,80.69000244140625,79.55999755859375,80.4000015258789,18086900,KO
2026-02-26,79.95026397705078,80.5,80.88999938964844,80.0199966430664,80.75,12843200,KO
2026-02-27,81.00302124023438,81.55999755859375,82.0,80.81999969482422,80.94000244140625,28483500,KO
2026-03-02,79.67218017578125,80.22000122070312,81.4000015258789,80.1500015258789,81.25,18137200,KO
2026-03-03,78.79817962646484,79.33999633789062,80.08000183105469,78.55999755859375,79.86000061035156,20549300,KO
2026-03-04,77.566650390625,78.0999984741211,79.47000122070312,77.75,79.29000091552734,21011800,KO
2026-03-05,76.50395965576172,77.02999877929688,77.72000122070312,76.5,77.68000030517578,23165700,KO
2026-03-06,76.5138931274414,77.04000091552734,77.19000244140625,76.3499984741211,76.80000305175781,15516000,KO
2026-03-09,77.26870727539062,77.80000305175781,78.06999969482422,76.52999877929688,76.62000274658203,18554100,KO
2026-03-10,77.34815216064453,77.87999725341797,78.41000366210938,77.0999984741211,77.4800033569336,17243900,KO
2026-03-11,77.09986114501953,77.62999725341797,77.70999908447266,76.5999984741211,77.70999908447266,11546800,KO
2026-03-12,77.08000183105469,77.61000061035156,78.16000366210938,76.9000015258789,77.41999816894531,16842200,KO
2026-03-13,77.33999633789062,77.33999633789062,78.05000305175781,77.19000244140625,77.47000122070312,11974500,KO
2026-03-16,77.81999969482422,77.81999969482422,78.43000030517578,77.73999786376953,78.0,11761200,KO
2026-03-17,77.58000183105469,77.58000183105469,78.30000305175781,77.44999694824219,78.0,14900100,KO
2026-03-18,75.97000122070312,75.97000122070312,77.12999725341797,75.8499984741211,77.08000183105469,13134600,KO
2026-03-19,75.55000305175781,75.55000305175781,76.44999694824219,75.52999877929688,76.0,13023300,KO
2026-03-20,74.75,74.75,76.05000305175781,74.38999938964844,75.56999969482422,33298700,KO
2026-03-23,75.11000061035156,75.11000061035156,75.44999694824219,74.55000305175781,75.33999633789062,15054900,KO
2026-03-24,74.66999816894531,74.66999816894531,75.69000244140625,74.62999725341797,74.86000061035156,15653700,KO
2026-03-25,75.25,75.25,75.6500015258789,74.06999969482422,74.58999633789062,14787900,KO
2026-03-26,74.69000244140625,74.69000244140625,75.75,74.6500015258789,75.19000244140625,11202100,KO
2026-03-27,75.70999908447266,75.70999908447266,76.05000305175781,74.69999694824219,74.81999969482422,17461000,KO
2026-03-30,76.2699966430664,76.2699966430664,77.0,75.72000122070312,75.93000030517578,18502800,KO
2026-03-31,76.05000305175781,76.05000305175781,77.0199966430664,75.51000213623047,76.52999877929688,18301800,KO
2026-04-01,76.08000183105469,76.08000183105469,76.36000061035156,75.26000213623047,76.1500015258789,15834300,KO
2026-04-02,76.72000122070312,76.72000122070312,76.95999908447266,76.12000274658203,76.58000183105469,14573400,KO
2026-04-06,77.22000122070312,77.22000122070312,77.27999877929688,76.22000122070312,76.63999938964844,8259900,KO
2026-04-07,75.91000366210938,75.91000366210938,77.5999984741211,75.62999725341797,77.19999694824219,12769200,KO
2026-04-08,77.29000091552734,77.29000091552734,77.37000274658203,75.31999969482422,75.80999755859375,12331300,KO
2026-04-09,78.18000030517578,78.18000030517578,78.29000091552734,76.37000274658203,76.6500015258789,14311000,KO
2026-04-10,77.47000122070312,77.47000122070312,78.16999816894531,77.30999755859375,77.9800033569336,11081400,KO
2026-04-13,76.41000366210938,76.41000366210938,77.44999694824219,75.83000183105469,77.31999969482422,12696200,KO
2026-04-14,75.9000015258789,75.9000015258789,76.62000274658203,75.80000305175781,75.97000122070312,12397600,KO
2026-04-15,75.30999755859375,75.30999755859375,75.73999786376953,74.72000122070312,75.73999786376953,16212100,KO
2026-04-16,75.18000030517578,75.18000030517578,75.83999633789062,74.9000015258789,75.02999877929688,11501900,KO
2026-04-17,75.73999786376953,75.73999786376953,76.05999755859375,74.80000305175781,74.94999694824219,15033900,KO
2026-04-20,75.4800033569336,75.4800033569336,76.22000122070312,75.36000061035156,75.81999969482422,10141800,KO
2026-04-21,74.69999694824219,74.69999694824219,75.52999877929688,74.62000274658203,75.4800033569336,11806900,KO
2026-04-22,74.62999725341797,74.62999725341797,75.37999725341797,74.55000305175781,74.9000015258789,9352300,KO
2026-04-23,76.27999877929688,76.27999877929688,76.66000366210938,75.16000366210938,75.44000244140625,12060300,KO
2026-04-24,76.62999725341797,76.62999725341797,77.01000213623047,76.16999816894531,76.70999908447266,12008700,KO
2026-04-27,75.44000244140625,75.44000244140625,76.70999908447266,75.4000015258789,76.70999908447266,15812200,KO
2026-04-28,78.3499984741211,78.3499984741211,80.31999969482422,78.08000183105469,79.5199966430664,30710700,KO
2026-04-29,78.87000274658203,78.87000274658203,79.27999877929688,78.19000244140625,78.37000274658203,18294700,KO
2026-04-30,78.76000213623047,78.76000213623047,79.12000274658203,78.33000183105469,78.80000305175781,15142200,KO
2026-05-01,78.58000183105469,78.58000183105469,79.63999938964844,78.04000091552734,79.29000091552734,12610400,KO
2026-05-04,78.19000244140625,78.19000244140625,78.7699966430664,77.7300033569336,78.05999755859375,12672400,KO
2026-05-05,78.4800033569336,78.4800033569336,78.77999877929688,77.73999786376953,78.19000244140625,11637500,KO
2026-05-06,79.2300033569336,79.2300033569336,79.33000183105469,78.56999969482422,78.77999877929688,14060300,KO
2026-05-07,78.43000030517578,78.43000030517578,79.1500015258789,78.0999984741211,78.79000091552734,16531400,KO
2026-05-08,78.41999816894531,78.41999816894531,79.19999694824219,78.12000274658203,78.56999969482422,12447200,KO
2026-05-11,78.66000366210938,78.66000366210938,78.7300033569336,77.83999633789062,78.16000366210938,10967900,KO
2026-05-12,80.02999877929688,80.02999877929688,80.31999969482422,78.27999877929688,79.0,19883100,KO
2026-05-13,80.26000213623047,80.26000213623047,81.02999877929688,79.83999633789062,79.87000274658203,12357000,KO
2026-05-14,80.44999694824219,80.44999694824219,80.91999816894531,79.91000366210938,80.7300033569336,10642000,KO
2026-05-15,80.81999969482422,80.81999969482422,81.36000061035156,80.44999694824219,81.36000061035156,17527200,KO
2026-05-18,81.19999694824219,81.19999694824219,81.38999938964844,80.38999938964844,80.87000274658203,12375500,KO
2026-05-19,81.91999816894531,81.91999816894531,82.66000366210938,81.26000213623047,81.41000366210938,16595200,KO
2026-05-20,81.55000305175781,81.55000305175781,82.4000015258789,81.5199966430664,82.16999816894531,16999700,KO
2026-05-21,81.16999816894531,81.16999816894531,81.80000305175781,80.72000122070312,81.79000091552734,15708400,KO
2026-05-22,81.4800033569336,81.4800033569336,81.68000030517578,80.91999816894531,81.18000030517578,8240200,KO
2026-05-26,80.45999908447266,80.45999908447266,81.5999984741211,80.23999786376953,80.83999633789062,13004200,KO
2026-05-27,81.62000274658203,81.62000274658203,82.51000213623047,80.80000305175781,81.0999984741211,13209600,KO
2018-01-02,142.78158569335938,173.22000122070312,174.47999572753906,172.66000366210938,173.72999572753906,3696900,MCD
2018-01-03,142.1798095703125,172.49000549316406,173.63999938964844,172.0,173.22999572753906,3789600,MCD
2018-01-04,143.17718505859375,173.6999969482422,174.1300048828125,172.72999572753906,173.24000549316406,2756400,MCD
2018-01-05,143.46572875976562,174.0500030517578,175.0,173.39999389648438,174.0,3737700,MCD
2018-01-08,143.36676025390625,173.92999267578125,174.2100067138672,172.92999267578125,173.74000549316406,2060800,MCD
2018-01-09,143.04534912109375,173.5399932861328,174.22999572753906,173.00999450683594,174.22999572753906,2674300,MCD
2018-01-10,143.02059936523438,173.50999450683594,174.0,172.47000122070312,173.5,2172500,MCD
2018-01-11,142.9216766357422,173.38999938964844,174.5500030517578,172.10000610351562,173.55999755859375,3078000,MCD
2018-01-12,143.07008361816406,173.57000732421875,173.7899932861328,172.8800048828125,173.36000061035156,2901600,MCD
2018-01-16,143.16067504882812,173.67999267578125,174.41000366210938,172.8800048828125,173.6199951171875,3662600,MCD
2018-01-17,144.23226928710938,174.97999572753906,175.69000244140625,173.8800048828125,174.35000610351562,4129600,MCD
2018-01-18,143.89434814453125,174.57000732421875,175.4499969482422,173.89999389648438,175.19000244140625,2154800,MCD
2018-01-19,145.1719512939453,176.1199951171875,176.63999938964844,174.3800048828125,174.99000549316406,3746300,MCD
2018-01-22,145.24610900878906,176.2100067138672,176.8300018310547,175.61000061035156,175.97000122070312,3217900,MCD
2018-01-23,145.74069213867188,176.80999755859375,177.75,174.85000610351562,175.57000732421875,3197600,MCD
2018-01-24,145.1719512939453,176.1199951171875,177.3000030517578,175.25,177.3000030517578,2810800,MCD
2018-01-25,144.79278564453125,175.66000366210938,176.6199951171875,174.66000366210938,176.39999389648438,2815800,MCD
2018-01-26,147.0183868408203,178.36000061035156,178.39999389648438,175.00999450683594,175.6699981689453,3957700,MCD
2018-01-29,146.5320281982422,177.77000427246094,178.6999969482422,177.24000549316406,178.3000030517578,6091900,MCD
2018-01-30,142.17161560058594,172.47999572753906,177.6699981689453,170.85000610351562,177.10000610351562,9613000,MCD
2018-01-31,141.0670166015625,171.13999938964844,174.3000030517578,170.27000427246094,173.60000610351562,7004200,MCD
2018-02-01,141.69349670410156,171.89999389648438,173.5399932861328,168.88999938964844,170.27000427246094,4751300,MCD
2018-02-02,139.6163330078125,169.3800048828125,172.72999572753906,168.99000549316406,170.8000030517578,4604500,MCD
2018-02-05,135.05804443359375,163.85000610351562,169.4600067138672,153.86000061035156,168.61000061035156,7309300,MCD
2018-02-06,136.15431213378906,165.17999267578125,166.0500030517578,158.25,158.35000610351562,7020000,MCD
2018-02-07,136.59124755859375,165.7100067138672,168.25999450683594,164.52000427246094,164.86000061035156,4974000,MCD
2018-02-08,131.0355224609375,158.97000122070312,165.72999572753906,158.75999450683594,165.69000244140625,5656000,MCD
2018-02-09,132.5440216064453,160.8000030517578,161.97999572753906,155.22999572753906,159.97999572753906,7187100,MCD
2018-02-12,135.09930419921875,163.89999389648438,165.88999938964844,161.5,162.3699951171875,5255900,MCD
2018-02-13,133.86282348632812,162.39999389648438,163.8300018310547,161.72000122070312,163.0,5406000,MCD
2018-02-14,131.87635803222656,159.99000549316406,162.02000427246094,159.67999267578125,161.44000244140625,5865600,MCD
2018-02-15,132.52752685546875,160.77999877929688,161.52000427246094,158.80999755859375,161.13999938964844,5012100,MCD
2018-02-16,130.06295776367188,157.7899932861328,159.89999389648438,157.75999450683594,159.47000122070312,7165800,MCD
2018-02-20,129.543701171875,157.16000366210938,159.16000366210938,156.27999877929688,157.0,5211100,MCD
2018-02-21,130.76356506347656,158.63999938964844,161.32000732421875,157.60000610351562,157.75999450683594,7833400,MCD
2018-02-22,132.42861938476562,160.66000366210938,161.39999389648438,158.89999389648438,158.9499969482422,4398200,MCD
2018-02-23,134.4068603515625,163.05999755859375,163.30999755859375,161.44000244140625,161.44000244140625,4272400,MCD
2018-02-26,134.8354949951172,163.5800018310547,164.75,162.3000030517578,164.0,4525200,MCD
2018-02-27,132.42861938476562,160.66000366210938,164.5,160.63999938964844,164.19000244140625,4907500,MCD
2018-02-28,130.8443145751953,157.74000549316406,161.2100067138672,157.72000122070312,160.42999267578125,6116800,MCD
2018-03-01,129.15211486816406,155.6999969482422,160.42999267578125,155.2100067138672,157.8000030517578,5609000,MCD
2018-03-02,122.98897552490234,148.27000427246094,150.4499969482422,146.83999633789062,148.91000366210938,11754300,MCD
2018-03-05,125.27837371826172,151.02999877929688,151.47999572753906,147.9199981689453,148.27999877929688,6397800,MCD
2018-03-06,125.41935729980467,151.1999969482422,151.7100067138672,150.1300048828125,151.25,5015400,MCD
2018-03-07,126.3982391357422,152.3800048828125,152.74000549316406,149.67999267578125,149.86000061035156,4492000,MCD
2018-03-08,128.10691833496094,154.44000244140625,154.61000061035156,152.64999389648438,152.72999572753906,4291400,MCD
2018-03-09,130.4295654296875,157.24000549316406,157.72999572753906,154.83999633789062,155.6199951171875,5076500,MCD
2018-03-12,130.8443145751953,157.74000549316406,159.4499969482422,157.50999450683594,157.74000549316406,4461500,MCD
2018-03-13,131.24241638183594,158.22000122070312,159.88999938964844,158.2100067138672,158.55999755859375,4333100,MCD
2018-03-14,131.25904846191406,158.24000549316406,159.50999450683594,157.24000549316406,159.0,3879000,MCD
2018-03-15,134.0543975830078,161.61000061035156,162.14999389648438,158.58999633789062,158.7100067138672,5925700,MCD
2018-03-16,134.67649841308594,162.36000061035156,163.22999572753906,161.5800018310547,161.8800048828125,14293800,MCD
2018-03-19,131.89772033691406,159.00999450683594,162.36000061035156,158.2100067138672,162.0,4307600,MCD
2018-03-20,132.20465087890625,159.3800048828125,160.6699981689453,159.25,159.75,3105100,MCD
2018-03-21,131.607421875,158.66000366210938,160.41000366210938,158.2899932861328,160.0,3871900,MCD
2018-03-22,130.2635955810547,157.0399932861328,159.1199951171875,156.85000610351562,157.85000610351562,3669400,MCD
2018-03-23,128.55490112304688,154.97999572753906,157.77999877929688,154.9199981689453,157.58999633789062,3447400,MCD
2018-03-26,131.06822204589844,158.00999450683594,158.1999969482422,156.2100067138672,156.2100067138672,3477000,MCD
2018-03-27,130.62857055664062,157.47999572753906,159.77000427246094,156.47000122070312,158.5,3519100,MCD
2018-03-28,131.40000915527344,158.41000366210938,159.75999450683594,157.82000732421875,157.83999633789062,3913200,MCD
2018-03-29,129.71615600585938,156.3800048828125,159.8300018310547,156.3800048828125,159.0,5289500,MCD
2018-04-02,130.82766723632812,157.72000122070312,160.16000366210938,155.25,158.27000427246094,6960100,MCD
2018-04-03,133.0507354736328,160.39999389648438,160.52999877929688,157.3000030517578,157.97999572753906,4719400,MCD
2018-04-04,134.1540069580078,161.72999572753906,162.14999389648438,157.8800048828125,158.5,4888000,MCD
2018-04-05,135.99542236328125,163.9499969482422,164.55999755859375,161.75,162.39999389648438,4503900,MCD
2018-04-06,133.75579833984375,161.25,163.77999877929688,160.91000366210938,162.4199981689453,4321900,MCD
2018-04-09,133.7391815185547,161.22999572753906,163.57000732421875,161.05999755859375,162.22000122070312,3581500,MCD
2018-04-10,135.0166473388672,162.77000427246094,163.9600067138672,162.0500030517578,162.8300018310547,3902600,MCD
2018-04-11,135.48941040039062,163.33999633789062,164.05999755859375,162.27999877929688,162.5,2711100,MCD
2018-04-12,134.0626983642578,161.6199951171875,165.39999389648438,161.5399932861328,163.58999633789062,5178900,MCD
2018-04-13,134.1540069580078,161.72999572753906,163.16000366210938,161.25999450683594,162.16000366210938,2452800,MCD
2018-04-16,134.07102966308594,161.6300048828125,162.44000244140625,160.86000061035156,161.3000030517578,3115200,MCD
2018-04-17,134.83412170410156,162.5500030517578,163.47999572753906,162.05999755859375,162.38999938964844,2861900,MCD
2018-04-18,134.2202911376953,161.80999755859375,163.30999755859375,161.74000549316406,162.58999633789062,2503100,MCD
2018-04-19,132.32907104492188,159.52999877929688,162.10000610351562,158.77999877929688,161.61000061035156,3276600,MCD
2018-04-20,131.69863891601562,158.77000427246094,160.72999572753906,158.50999450683594,159.3300018310547,3961200,MCD
2018-04-23,131.88113403320312,158.99000549316406,159.69000244140625,158.14999389648438,158.97000122070312,3051900,MCD
2018-04-24,130.4959259033203,157.32000732421875,159.8300018310547,156.75999450683594,159.75,2904400,MCD
2018-04-25,129.35116577148438,155.94000244140625,157.33999633789062,155.00999450683594,157.08999633789062,3710200,MCD
2018-04-26,131.80648803710938,158.89999389648438,159.4600067138672,155.64999389648438,156.4600067138672,3680600,MCD
2018-04-27,131.3087921142578,158.3000030517578,159.85000610351562,158.2100067138672,159.47999572753906,4141500,MCD
2018-04-30,138.8903350830078,167.44000244140625,167.9499969482422,163.75,164.69000244140625,12954700,MCD
2018-05-01,135.57240295410156,163.44000244140625,166.5,162.10000610351562,166.3800048828125,6560100,MCD
2018-05-02,133.28297424316406,160.67999267578125,163.1999969482422,160.44000244140625,162.14999389648438,4318400,MCD
2018-05-03,132.7852783203125,160.0800018310547,160.83999633789062,159.0800018310547,160.60000610351562,3450100,MCD
2018-05-04,136.89126586914062,165.02999877929688,165.4499969482422,159.89999389648438,159.9499969482422,4283600,MCD
2018-05-07,136.866455078125,165.0,167.3000030517578,164.64999389648438,166.77000427246094,3379000,MCD
2018-05-08,136.6755828857422,164.77000427246094,165.58999633789062,163.75,164.44000244140625,2808100,MCD
2018-05-09,136.23602294921875,164.24000549316406,165.2100067138672,163.0500030517578,165.0,2762500,MCD
2018-05-10,136.92445373535156,165.07000732421875,165.63999938964844,164.30999755859375,164.4499969482422,1675100,MCD
2018-05-11,137.18988037109375,165.38999938964844,165.97999572753906,164.85000610351562,165.0,2258500,MCD
2018-05-14,136.63414001464844,164.72000122070312,165.97999572753906,164.32000732421875,165.64999389648438,2537300,MCD
2018-05-15,135.25714111328125,163.05999755859375,164.64999389648438,162.3300018310547,164.27000427246094,3471300,MCD
2018-05-16,135.09959411621094,162.8699951171875,163.94000244140625,161.74000549316406,163.24000549316406,2522000,MCD
2018-05-17,133.8055877685547,161.30999755859375,163.22999572753906,160.72999572753906,162.6300048828125,2975500,MCD
2018-05-18,133.53176879882812,160.97999572753906,162.83999633789062,160.5500030517578,161.67999267578125,2318000,MCD
2018-05-21,133.94659423828125,161.47999572753906,161.97000122070312,160.61000061035156,161.77999877929688,2424000,MCD
2018-05-22,132.26271057128906,159.4499969482422,162.08999633789062,159.16000366210938,162.05999755859375,3224000,MCD
2018-05-23,134.0626983642578,161.6199951171875,161.64999389648438,159.16000366210938,159.6999969482422,3835100,MCD
2018-05-24,134.70140075683594,162.38999938964844,162.60000610351562,160.44000244140625,161.11000061035156,3378000,MCD
2018-05-25,135.38162231445312,163.2100067138672,163.9499969482422,162.10000610351562,162.44000244140625,2582100,MCD
2018-05-29,133.23321533203125,160.6199951171875,162.72000122070312,160.2100067138672,162.42999267578125,3197100,MCD
2018-05-30,134.22862243652344,161.82000732421875,162.10000610351562,160.82000732421875,161.41000366210938,2396500,MCD
2018-05-31,132.72723388671875,160.00999450683594,161.6300048828125,159.94000244140625,161.17999267578125,4881100,MCD
2018-06-01,132.86082458496094,159.16000366210938,160.0500030517578,159.02000427246094,159.89999389648438,3203800,MCD
2018-06-04,133.74562072753906,160.22000122070312,160.49000549316406,159.5399932861328,160.0800018310547,3174600,MCD
2018-06-05,133.12791442871094,159.47999572753906,160.99000549316406,158.97999572753906,159.97000122070312,2952300,MCD
2018-06-06,135.54873657226562,162.3800048828125,162.38999938964844,159.3300018310547,159.7899932861328,3586200,MCD
2018-06-07,141.47555541992188,169.47999572753906,170.0,163.69000244140625,163.75,8342500,MCD
2018-06-08,140.99969482421875,168.91000366210938,171.55999755859375,168.4600067138672,169.02000427246094,5056600,MCD
2018-06-11,138.97959899902344,166.49000549316406,169.0399932861328,166.25999450683594,169.0399932861328,3246500,MCD
2018-06-12,139.17996215820312,166.72999572753906,167.24000549316406,166.22999572753906,166.82000732421875,2985300,MCD
2018-06-13,139.05471801757812,166.5800018310547,167.61000061035156,166.5500030517578,166.99000549316406,3140500,MCD
2018-06-14,139.44708251953125,167.0500030517578,167.94000244140625,166.67999267578125,167.0399932861328,2390000,MCD
2018-06-15,138.95457458496094,166.4600067138672,166.60000610351562,164.58999633789062,166.10000610351562,7384400,MCD
2018-06-18,138.8042755126953,166.27999877929688,166.5800018310547,163.80999755859375,165.52999877929688,4297700,MCD
2018-06-19,137.7107391357422,164.97000122070312,165.50999450683594,164.24000549316406,164.6199951171875,3350400,MCD
2018-06-20,135.698974609375,162.55999755859375,165.52999877929688,162.3699951171875,164.91000366210938,3649500,MCD
2018-06-21,134.00436401367188,160.52999877929688,163.60000610351562,159.5399932861328,163.2899932861328,4655800,MCD
2018-06-22,137.36016845703125,164.5500030517578,165.13999938964844,161.25999450683594,161.27000427246094,8703600,MCD
2018-06-25,133.40338134765625,159.80999755859375,163.0,158.9499969482422,163.0,6126800,MCD
2018-06-26,134.32162475585938,160.91000366210938,161.85000610351562,159.8000030517578,160.00999450683594,3375100,MCD
2018-06-27,131.40830993652344,157.4199981689453,160.49000549316406,157.3800048828125,159.0500030517578,4962100,MCD
2018-06-28,130.49005126953125,156.32000732421875,157.3300018310547,155.10000610351562,157.25,4136500,MCD
2018-06-29,130.79891967773438,156.69000244140625,157.9499969482422,156.07000732421875,156.75999450683594,4024500,MCD
2018-07-02,130.9491729736328,156.8699951171875,156.8699951171875,155.4499969482422,155.99000549316406,3024000,MCD
2018-07-03,130.62359619140625,156.47999572753906,157.82000732421875,156.30999755859375,157.36000061035156,1437700,MCD
2018-07-05,131.32485961914062,157.32000732421875,157.6699981689453,156.5,156.89999389648438,2248300,MCD
2018-07-06,133.0778350830078,159.4199981689453,160.57000732421875,157.4499969482422,157.77000427246094,3298800,MCD
2018-07-09,133.51194763183594,159.94000244140625,160.8000030517578,159.3699951171875,160.47000122070312,2477300,MCD
2018-07-10,134.07949829101562,160.6199951171875,160.97999572753906,159.4600067138672,159.8300018310547,2187500,MCD
2018-07-11,132.40997314453125,158.6199951171875,159.7100067138672,157.6999969482422,158.88999938964844,3203800,MCD
2018-07-12,132.827392578125,159.1199951171875,159.77999877929688,158.82000732421875,159.14999389648438,2360800,MCD
2018-07-13,132.3181915283203,158.50999450683594,158.75999450683594,155.27999877929688,157.39999389648438,5186500,MCD
2018-07-16,132.54359436035156,158.77999877929688,159.27999877929688,157.9600067138672,158.6199951171875,2818200,MCD
2018-07-17,133.35330200195312,159.75,160.0,158.55999755859375,158.55999755859375,1877500,MCD
2018-07-18,131.833984375,157.92999267578125,159.8699951171875,157.80999755859375,159.85000610351562,3824000,MCD
2018-07-19,131.39993286132812,157.41000366210938,158.63999938964844,157.11000061035156,157.58999633789062,4869700,MCD
2018-07-20,131.867431640625,157.97000122070312,158.35000610351562,156.27999877929688,157.1999969482422,2695500,MCD
2018-07-23,132.5185089111328,158.75,158.8300018310547,157.0399932861328,157.8000030517578,2754300,MCD
2018-07-24,131.84239196777344,157.94000244140625,159.5800018310547,157.52000427246094,159.24000549316406,3388400,MCD
2018-07-25,132.6354217529297,158.88999938964844,158.99000549316406,157.41000366210938,157.69000244140625,4193400,MCD
2018-07-26,130.3397979736328,156.13999938964844,158.88999938964844,154.7100067138672,158.22999572753906,7409800,MCD
2018-07-27,131.45840454101562,157.47999572753906,158.00999450683594,156.39999389648438,156.5800018310547,4234100,MCD
2018-07-30,132.42672729492188,158.63999938964844,160.02000427246094,157.08999633789062,157.38999938964844,3274800,MCD
2018-07-31,131.50843811035156,157.5399932861328,159.0,157.22999572753906,158.6999969482422,3530000,MCD
2018-08-01,130.99090576171875,156.9199981689453,157.22000122070312,155.66000366210938,156.57000732421875,4252800,MCD
2018-08-02,129.73040771484375,155.41000366210938,156.92999267578125,153.1300048828125,156.64999389648438,6245900,MCD
2018-08-03,130.39820861816406,156.2100067138672,156.97000122070312,154.2899932861328,155.6999969482422,3673100,MCD
2018-08-06,130.82395935058594,156.72000122070312,157.41000366210938,155.4600067138672,156.02999877929688,2375200,MCD
2018-08-07,130.25633239746094,156.0399932861328,157.1999969482422,155.83999633789062,156.91000366210938,1929300,MCD
2018-08-08,132.66043090820312,158.9199981689453,158.92999267578125,156.1699981689453,156.49000549316406,2988000,MCD
2018-08-09,132.9776611328125,159.3000030517578,159.6199951171875,157.9600067138672,158.83999633789062,2764500,MCD
2018-08-10,132.4600830078125,158.67999267578125,159.50999450683594,157.8699951171875,158.33999633789062,3343200,MCD
2018-08-13,132.0093536376953,158.13999938964844,158.99000549316406,157.25,158.47999572753906,2879600,MCD
2018-08-14,134.06285095214844,160.60000610351562,161.42999267578125,158.19000244140625,158.35000610351562,3111600,MCD
2018-08-15,133.46182250976562,159.8800048828125,160.4600067138672,158.3699951171875,159.80999755859375,3355500,MCD
2018-08-16,135.00613403320312,161.72999572753906,162.27999877929688,160.14999389648438,160.14999389648438,2822100,MCD
2018-08-17,134.52195739746094,161.14999389648438,161.89999389648438,160.24000549316406,161.89999389648438,2527400,MCD
2018-08-20,134.96441650390625,161.67999267578125,162.16000366210938,161.10000610351562,161.2899932861328,2659500,MCD
2018-08-21,134.43016052246094,161.0399932861328,161.9499969482422,161.02000427246094,161.4600067138672,1920900,MCD
2018-08-22,134.02110290527344,160.5500030517578,161.50999450683594,160.0800018310547,161.41000366210938,2361500,MCD
2018-08-23,132.76895141601562,159.0500030517578,160.7899932861328,158.3699951171875,160.55999755859375,2755500,MCD
2018-08-24,133.04443359375,159.3800048828125,159.86000061035156,158.3000030517578,158.74000549316406,2199400,MCD
2018-08-27,133.96267700195312,160.47999572753906,160.52000427246094,159.1999969482422,160.22999572753906,2627100,MCD
2018-08-28,134.93101501464844,161.63999938964844,161.6699981689453,160.16000366210938,160.5500030517578,2138000,MCD
2018-08-29,136.15811157226562,163.11000061035156,163.33999633789062,161.69000244140625,161.9199981689453,3168200,MCD
2018-08-30,135.8993377685547,162.8000030517578,163.2899932861328,162.3699951171875,163.02999877929688,3038400,MCD
2018-08-31,136.26889038085938,162.22999572753906,162.91000366210938,161.52999877929688,161.52999877929688,3649700,MCD
2018-09-04,135.8404998779297,161.72000122070312,161.97999572753906,160.07000732421875,161.80999755859375,3296300,MCD
2018-09-05,137.11732482910156,163.24000549316406,163.39999389648438,161.19000244140625,161.60000610351562,2749200,MCD
2018-09-06,137.5373077392578,163.74000549316406,164.3000030517578,162.6999969482422,163.0399932861328,3133800,MCD
2018-09-07,137.67166137695312,163.89999389648438,164.1999969482422,163.13999938964844,163.5800018310547,2868300,MCD
2018-09-10,138.65443420410156,165.07000732421875,166.02000427246094,164.24000549316406,164.47999572753906,3080100,MCD
2018-09-11,138.2764434814453,164.6199951171875,165.92999267578125,164.1999969482422,164.8800048828125,2946400,MCD
2018-09-12,138.37725830078125,164.74000549316406,165.4199981689453,163.74000549316406,164.32000732421875,2613300,MCD
2018-09-13,136.41168212890625,162.39999389648438,165.4600067138672,161.6999969482422,165.4499969482422,3663600,MCD
2018-09-14,135.10134887695312,160.83999633789062,163.11000061035156,160.25,163.0,3939800,MCD
2018-09-17,132.83340454101562,158.13999938964844,159.82000732421875,156.55999755859375,159.5500030517578,5360000,MCD
2018-09-18,132.5226593017578,157.77000427246094,159.0800018310547,157.5800018310547,158.1699981689453,3722800,MCD
2018-09-19,133.7069549560547,159.17999267578125,159.49000549316406,157.72000122070312,158.7100067138672,2822000,MCD
2018-09-20,135.05934143066406,160.7899932861328,161.0500030517578,159.3699951171875,160.2100067138672,3218700,MCD
2018-09-21,138.84762573242188,165.3000030517578,165.3000030517578,162.50999450683594,162.7100067138672,8805500,MCD
2018-09-24,137.17608642578125,163.30999755859375,164.0800018310547,161.1199951171875,163.89999389648438,4375300,MCD
2018-09-25,139.780029296875,166.41000366210938,167.17999267578125,164.07000732421875,164.58999633789062,5282900,MCD
2018-09-26,139.23402404785156,165.75999450683594,167.50999450683594,165.5500030517578,166.39999389648438,3092600,MCD
2018-09-27,139.88079833984375,166.52999877929688,167.27000427246094,165.3000030517578,165.6199951171875,2390700,MCD
2018-09-28,140.51918029785156,167.2899932861328,167.8300018310547,166.50999450683594,166.74000549316406,3390200,MCD
2018-10-01,139.9984130859375,166.6699981689453,168.9499969482422,166.66000366210938,168.3699951171875,3118200,MCD
2018-10-02,138.74681091308594,165.17999267578125,167.0399932861328,165.17999267578125,166.35000610351562,3071200,MCD
2018-10-03,138.31007385253906,164.66000366210938,167.60000610351562,164.3699951171875,166.10000610351562,3830300,MCD
2018-10-04,139.26759338378906,165.8000030517578,166.07000732421875,164.5,164.88999938964844,3230400,MCD
2018-10-05,139.91439819335938,166.57000732421875,167.49000549316406,165.7899932861328,166.24000549316406,2822500,MCD
2018-10-08,140.92237854003906,167.77000427246094,168.1699981689453,166.1199951171875,166.25,2560500,MCD
2018-10-09,142.65272521972656,169.8300018310547,170.55999755859375,167.80999755859375,168.16000366210938,4157900,MCD
2018-10-10,141.42636108398438,168.3699951171875,172.0,168.22000122070312,171.99000549316406,4190500,MCD
2018-10-11,136.89048767089844,162.97000122070312,167.6699981689453,161.82000732421875,166.41000366210938,5430700,MCD
2018-10-12,137.6044921875,163.82000732421875,164.9600067138672,161.86000061035156,163.92999267578125,3446100,MCD
2018-10-15,137.47840881347656,163.6699981689453,165.47000122070312,163.63999938964844,164.69000244140625,4265900,MCD
2018-10-16,137.814453125,164.07000732421875,164.4600067138672,162.89999389648438,163.44000244140625,4094700,MCD
2018-10-17,140.0823974609375,166.77000427246094,167.72999572753906,164.11000061035156,164.47000122070312,3608400,MCD
2018-10-18,140.11599731445312,166.80999755859375,167.99000549316406,165.77000427246094,166.63999938964844,3378600,MCD
2018-10-19,140.6871795654297,167.49000549316406,168.14999389648438,166.3000030517578,166.38999938964844,3510000,MCD
2018-10-22,139.96481323242188,166.6300048828125,169.80999755859375,166.19000244140625,167.97999572753906,5703500,MCD
2018-10-23,148.80126953125,177.14999389648438,177.8699951171875,170.5,171.1999969482422,12918300,MCD
2018-10-24,148.96932983398438,177.35000610351562,178.0,174.42999267578125,176.1300048828125,7866400,MCD
2018-10-25,147.25575256347656,175.30999755859375,178.27000427246094,174.60000610351562,177.55999755859375,4646400,MCD
2018-10-26,145.60098266601562,173.33999633789062,174.92999267578125,172.60000610351562,174.60000610351562,4741600,MCD
2018-10-29,145.50868225097656,173.22999572753906,176.16000366210938,172.22000122070312,175.0,3485200,MCD
2018-10-30,149.92686462402344,178.49000549316406,178.58999633789062,173.44000244140625,173.50999450683594,5582900,MCD
2018-10-31,148.59132385253906,176.89999389648438,178.9600067138672,176.3699951171875,178.80999755859375,5424700,MCD
2018-11-01,146.89456176757812,174.8800048828125,177.35000610351562,174.6999969482422,176.6699981689453,3701200,MCD
2018-11-02,148.46536254882812,176.75,176.99000549316406,174.0,176.4499969482422,4190900,MCD
2018-11-05,151.52281188964844,180.38999938964844,181.1000061035156,177.0,177.41000366210938,4747300,MCD
2018-11-06,153.4716033935547,182.7100067138672,182.8600006103516,179.49000549316406,180.02999877929688,4864700,MCD
2018-11-07,154.76515197753906,184.25,184.47999572753903,181.8800048828125,183.0,4363900,MCD
2018-11-08,155.79827880859375,185.47999572753903,186.0399932861328,184.0800018310547,184.2899932861328,3318600,MCD
2018-11-09,156.1847381591797,185.94000244140625,186.5800018310547,185.07000732421875,186.0,3237000,MCD
2018-11-12,154.8659210205078,184.3699951171875,187.4199981689453,183.77999877929688,185.9499969482422,3080800,MCD
2018-11-13,154.5635223388672,184.00999450683597,184.9199981689453,183.32000732421875,183.94000244140625,2358100,MCD
2018-11-14,154.4291534423828,183.8500061035156,185.08999633789065,183.3600006103516,184.22000122070312,3407500,MCD
2018-11-15,154.18556213378906,183.55999755859372,183.97999572753903,181.5200042724609,182.97000122070312,3351100,MCD
2018-11-16,157.5706787109375,187.58999633789065,187.7700042724609,183.4199981689453,183.5,3759500,MCD
2018-11-19,156.83982849121094,186.72000122070312,188.8999938964844,185.7899932861328,187.7400054931641,3745900,MCD
2018-11-20,154.31158447265625,183.7100067138672,186.6300048828125,183.02999877929688,185.6699981689453,3708300,MCD
2018-11-21,153.47996520996094,182.72000122070312,185.57000732421875,182.6999969482422,183.2100067138672,3410600,MCD
2018-11-23,152.81642150878906,181.92999267578125,183.0,181.07000732421875,182.5200042724609,1747700,MCD
2018-11-26,154.4628143310547,183.88999938964844,184.08999633789065,182.07000732421875,182.3999938964844,3843300,MCD
2018-11-27,155.08433532714844,184.6300048828125,184.63999938964844,183.19000244140625,183.3300018310547,2194200,MCD
2018-11-28,157.78903198242188,187.8500061035156,188.0500030517578,184.72000122070312,185.97000122070312,3279500,MCD
2018-11-29,158.97340393066406,189.25999450683597,190.8800048828125,188.6100006103516,190.72000122070312,4617100,MCD
2018-11-30,159.31988525390625,188.50999450683597,189.22999572753903,186.75999450683597,188.33999633789065,6635700,MCD
2018-12-03,156.66615295410156,185.3699951171875,188.4199981689453,184.6699981689453,188.1000061035156,4401700,MCD
2018-12-04,156.38722229003906,185.0399932861328,188.0800018310547,184.8999938964844,185.7899932861328,4436200,MCD
2018-12-06,156.73373413085938,185.4499969482422,185.75,182.1000061035156,182.7400054931641,4878000,MCD
2018-12-07,154.62933349609375,182.9600067138672,187.1999969482422,182.6699981689453,185.3300018310547,3088000,MCD
2018-12-10,156.05763244628906,184.6499938964844,185.08999633789065,180.5500030517578,182.9600067138672,3084900,MCD
2018-12-11,155.1616973876953,183.58999633789065,186.8300018310547,182.8699951171875,186.57000732421875,2889100,MCD
2018-12-12,155.06878662109375,183.47999572753903,184.83999633789065,182.3500061035156,183.92999267578125,3024600,MCD
2018-12-13,157.56198120117188,186.42999267578125,186.75999450683597,183.80999755859372,184.0,2737500,MCD
2018-12-14,154.90821838378906,183.2899932861328,185.25999450683597,182.1999969482422,185.25999450683597,4450000,MCD
2018-12-17,152.79530334472656,180.7899932861328,183.6199951171875,180.1999969482422,182.8000030517578,4566700,MCD
2018-12-18,151.88258361816406,179.7100067138672,182.6100006103516,179.05999755859375,182.2400054931641,4269000,MCD
2018-12-19,151.41775512695312,179.16000366210938,182.97999572753903,178.5800018310547,180.9499969482422,3883800,MCD
2018-12-20,146.78627014160156,173.67999267578125,178.80999755859375,172.5399932861328,178.2100067138672,5775300,MCD
2018-12-21,147.18353271484375,174.14999389648438,177.64999389648438,173.52999877929688,173.52999877929688,8536900,MCD
2018-12-24,143.9127655029297,170.27999877929688,175.27000427246094,170.1699981689453,174.24000549316406,2400900,MCD
2018-12-26,147.08204650878906,174.02999877929688,174.0399932861328,169.0399932861328,170.08999633789062,4065500,MCD
2018-12-27,148.5019989013672,175.7100067138672,175.7100067138672,170.72999572753906,173.2899932861328,3934500,MCD
2018-12-28,148.3751678466797,175.55999755859375,177.5,174.85000610351562,176.3000030517578,2896800,MCD
2018-12-31,150.07394409179688,177.57000732421875,177.8000030517578,175.60000610351562,175.9600067138672,2482600,MCD
2019-01-02,148.7977294921875,176.05999755859375,176.3000030517578,174.1699981689453,175.41000366210938,2571500,MCD
2019-01-03,147.81735229492188,174.89999389648438,176.4499969482422,174.41000366210938,175.4499969482422,3728200,MCD
2019-01-04,150.67398071289062,178.27999877929688,179.1999969482422,175.69000244140625,176.02999877929688,3194300,MCD
2019-01-07,152.3135528564453,180.22000122070312,181.8800048828125,178.13999938964844,178.13999938964844,3283000,MCD
2019-01-08,152.63473510742188,180.6000061035156,182.2899932861328,179.91000366210938,181.9600067138672,2941400,MCD
2019-01-09,152.3727264404297,180.2899932861328,180.8999938964844,179.19000244140625,180.55999755859372,2680700,MCD
2019-01-10,153.43765258789062,181.5500030517578,181.8800048828125,179.32000732421875,179.83999633789062,2498500,MCD
2019-01-11,154.1306610107422,182.3699951171875,182.3999938964844,180.4600067138672,180.58999633789065,2348900,MCD
2019-01-14,153.15875244140625,181.22000122070312,181.75,180.69000244140625,181.4199981689453,1886200,MCD
2019-01-15,152.98968505859375,181.0200042724609,183.2100067138672,180.7400054931641,181.47000122070312,3860200,MCD
2019-01-16,151.5782928466797,179.35000610351562,181.52999877929688,179.13999938964844,180.94000244140625,3375600,MCD
2019-01-17,153.06576538085938,181.1100006103516,181.1100006103516,179.02999877929688,179.25,3061000,MCD
2019-01-18,154.29974365234375,182.57000732421875,183.25999450683597,180.94000244140625,183.0399932861328,3498000,MCD
2019-01-22,155.99000549316406,184.57000732421875,185.47999572753903,182.25,182.25,3190300,MCD
2019-01-23,157.27468872070312,186.08999633789065,186.1699981689453,184.1100006103516,184.77999877929688,2530700,MCD
2019-01-24,158.35643005371094,187.3699951171875,187.8800048828125,185.94000244140625,186.8600006103516,3214200,MCD
2019-01-25,155.50828552246094,184.0,189.4199981689453,183.92999267578125,188.7700042724609,4405600,MCD
2019-01-28,155.1702423095703,183.6000061035156,183.72000122070312,181.8300018310547,183.05999755859372,4138700,MCD
2019-01-29,153.96165466308594,182.1699981689453,183.72000122070312,180.97000122070312,183.27999877929688,3666700,MCD
2019-01-30,153.62359619140625,181.7700042724609,187.7899932861328,178.6699981689453,182.9199981689453,9489900,MCD
2019-01-31,151.09657287597656,178.77999877929688,181.8500061035156,176.8699951171875,180.25,10440100,MCD
2019-02-01,149.35557556152344,176.72000122070312,180.4900054931641,176.47999572753906,179.5500030517578,6529200,MCD
2019-02-04,150.05703735351562,177.5500030517578,177.77999877929688,175.66000366210938,177.2899932861328,4533800,MCD
2019-02-05,150.07394409179688,177.57000732421875,179.4199981689453,177.22000122070312,177.7100067138672,4495900,MCD
2019-02-06,148.899169921875,176.17999267578125,177.5500030517578,175.99000549316406,177.5500030517578,3965200,MCD
2019-02-07,148.1385040283203,175.27999877929688,176.25999450683594,174.30999755859375,176.0,4176300,MCD
2019-02-08,147.69061279296875,174.75,175.47000122070312,174.39999389648438,174.77000427246094,4051600,MCD
2019-02-11,147.27650451660156,174.25999450683594,175.89999389648438,174.1699981689453,175.24000549316406,3216400,MCD
2019-02-12,147.03140258789062,173.97000122070312,175.27999877929688,173.8000030517578,174.7899932861328,4692800,MCD
2019-02-13,147.18353271484375,174.14999389648438,174.66000366210938,173.75,174.0,5283000,MCD
2019-02-14,148.63714599609375,175.8699951171875,176.44000244140625,173.41000366210938,173.92999267578125,4428800,MCD
2019-02-15,152.10232543945312,179.97000122070312,179.97999572753906,177.00999450683594,177.27999877929688,4648600,MCD
2019-02-19,151.49378967285156,179.25,181.8999938964844,179.16000366210938,181.1100006103516,4765400,MCD
2019-02-20,152.5417938232422,180.4900054931641,180.9199981689453,179.33999633789062,179.47000122070312,3707400,MCD
2019-02-21,154.50257873535156,182.80999755859372,183.33999633789065,180.3999938964844,180.4499969482422,4391000,MCD
2019-02-22,154.80682373046875,183.1699981689453,183.41000366210935,182.0,182.97999572753903,3073500,MCD
2019-02-25,154.33351135253906,182.6100006103516,184.7100067138672,182.41000366210935,183.92999267578125,3090800,MCD
2019-02-26,154.8406219482422,183.2100067138672,183.80999755859372,182.47000122070312,183.44000244140625,2219100,MCD
2019-02-27,154.9674072265625,183.3600006103516,184.05999755859372,182.83999633789065,183.07000732421875,2261700,MCD
2019-02-28,156.3622283935547,183.83999633789065,183.97999572753903,182.00999450683597,182.1300048828125,3297900,MCD
2019-03-01,157.3914031982422,185.0500030517578,185.6499938964844,184.07000732421875,184.58999633789065,2691000,MCD
2019-03-04,153.59800720214844,180.58999633789065,184.72999572753903,179.6999969482422,184.5500030517578,4899800,MCD
2019-03-05,154.24444580078125,181.3500061035156,181.75,180.3500061035156,180.6000061035156,3362500,MCD
2019-03-06,154.8228302001953,182.02999877929688,183.4600067138672,181.8999938964844,182.0,2083900,MCD
2019-03-07,153.53842163085938,180.5200042724609,182.38999938964844,179.9499969482422,182.1199951171875,3268100,MCD
2019-03-08,152.67091369628906,179.5,180.0,178.27000427246094,179.75,2757200,MCD
2019-03-11,154.01478576660156,181.0800018310547,181.1199951171875,179.8000030517578,180.0,2071500,MCD
2019-03-12,154.6527099609375,181.8300018310547,182.1000061035156,180.66000366210935,181.6699981689453,2191800,MCD
2019-03-13,154.84832763671875,182.05999755859372,183.17999267578125,181.6999969482422,182.5200042724609,2612100,MCD
2019-03-14,155.42666625976562,182.7400054931641,182.77999877929688,180.6699981689453,181.9900054931641,2375300,MCD
2019-03-15,157.6295166015625,185.3300018310547,185.4600067138672,182.1100006103516,183.2700042724609,6010500,MCD
2019-03-18,156.45582580566406,183.9499969482422,186.25999450683597,183.41000366210935,185.97999572753903,3669200,MCD
2019-03-19,155.7414093017578,183.1100006103516,184.3699951171875,182.52999877929688,184.05999755859372,4102800,MCD
2019-03-20,157.32334899902344,184.97000122070312,185.3600006103516,182.32000732421875,183.3800048828125,3522400,MCD
2019-03-21,158.5141143798828,186.3699951171875,186.6300048828125,184.42999267578125,184.44000244140625,2830200,MCD
2019-03-22,158.8883514404297,186.80999755859372,188.6499938964844,185.94000244140625,185.9600067138672,3319600,MCD
2019-03-25,157.9612579345703,185.72000122070312,186.4600067138672,184.00999450683597,186.25,2651600,MCD
2019-03-26,159.45819091796875,187.47999572753903,188.8800048828125,186.3500061035156,186.6499938964844,2609600,MCD
2019-03-27,159.48370361328125,187.50999450683597,188.66000366210935,187.02999877929688,187.63999938964844,1684800,MCD
2019-03-28,161.08274841308594,189.38999938964844,189.4499969482422,187.92999267578125,187.97000122070312,1977100,MCD
2019-03-29,161.5164794921875,189.8999938964844,190.5200042724609,188.91000366210935,190.25,2952000,MCD
2019-04-01,160.232177734375,188.38999938964844,190.8500061035156,187.7400054931641,190.5,3195100,MCD
2019-04-02,160.1981658935547,188.3500061035156,188.9499969482422,186.6999969482422,188.91000366210935,1797700,MCD
2019-04-03,160.1981658935547,188.3500061035156,189.2400054931641,187.6199951171875,188.8800048828125,2512300,MCD
2019-04-04,161.49098205566406,189.8699951171875,190.72999572753903,188.8999938964844,189.0500030517578,2324900,MCD
2019-04-05,162.20542907714844,190.7100067138672,191.2400054931641,190.07000732421875,190.3500061035156,2438400,MCD
2019-04-08,161.47396850585938,189.8500061035156,191.5,189.6000061035156,190.7100067138672,2290100,MCD
2019-04-09,161.6696014404297,190.0800018310547,190.27999877929688,188.44000244140625,189.3999938964844,2279500,MCD
2019-04-10,160.93812561035156,189.22000122070312,191.3000030517578,188.75999450683597,190.55999755859372,2406800,MCD
2019-04-11,160.64894104003906,188.8800048828125,189.47999572753903,188.0500030517578,189.27999877929688,1740400,MCD
2019-04-12,162.96240234375,191.6000061035156,192.27999877929688,189.57000732421875,189.58999633789065,3238800,MCD
2019-04-15,163.17507934570312,191.8500061035156,192.3500061035156,190.8500061035156,191.7700042724609,1973500,MCD
2019-04-16,163.04747009277344,191.6999969482422,193.07000732421875,191.38999938964844,192.5,1559200,MCD
2019-04-17,162.97093200683594,191.6100006103516,192.3500061035156,191.3699951171875,192.0,1875000,MCD
2019-04-18,165.77764892578125,194.91000366210935,195.0,191.66000366210935,191.7700042724609,2918400,MCD
2019-04-22,164.9356231689453,193.9199981689453,194.72999572753903,193.3800048828125,194.0,1738400,MCD
2019-04-23,166.07534790039062,195.25999450683597,195.9499969482422,194.1199951171875,194.30999755859372,2192900,MCD
2019-04-24,168.09115600585938,197.6300048828125,198.25999450683597,195.33999633789065,195.57000732421875,3070100,MCD
2019-04-25,168.34625244140625,197.92999267578125,198.0200042724609,195.6199951171875,196.4900054931641,2040800,MCD
2019-04-26,167.91250610351562,197.4199981689453,198.6000061035156,196.5399932861328,198.47000122070312,2302100,MCD
2019-04-29,167.65736389160156,197.1199951171875,198.3600006103516,195.3999938964844,197.97999572753903,3456100,MCD
2019-04-30,168.0401153564453,197.57000732421875,200.0,195.5,198.8500061035156,6162300,MCD
2019-05-01,165.1482696533203,194.1699981689453,197.19000244140625,193.9499969482422,195.8699951171875,4059600,MCD
2019-05-02,165.5225067138672,194.6100006103516,195.1499938964844,193.32000732421875,194.19000244140625,2418000,MCD
2019-05-03,167.99755859375,197.5200042724609,197.97000122070312,194.75,195.33999633789065,2915200,MCD
2019-05-06,169.1713104248047,198.8999938964844,199.17999267578125,195.94000244140625,196.52999877929688,2371300,MCD
2019-05-07,168.4398651123047,198.0399932861328,199.6199951171875,196.72999572753903,197.9600067138672,3072500,MCD
2019-05-08,168.4313201904297,198.02999877929688,199.08999633789065,196.75,197.7100067138672,2040900,MCD
2019-05-09,168.1761932373047,197.72999572753903,198.30999755859372,196.41000366210935,197.1199951171875,1923600,MCD
2019-05-10,170.09837341308594,199.9900054931641,200.3600006103516,197.0200042724609,197.05999755859372,2668800,MCD
2019-05-13,169.2818603515625,199.02999877929688,199.91000366210935,197.27999877929688,198.0,2809400,MCD
2019-05-14,168.41432189941406,198.00999450683597,199.6100006103516,197.63999938964844,198.8300018310547,2787700,MCD
2019-05-15,169.31588745117188,199.07000732421875,199.72999572753903,197.5,197.66000366210935,1899000,MCD
2019-05-16,170.09837341308594,199.9900054931641,200.6300048828125,198.88999938964844,199.3600006103516,2520500,MCD
2019-05-17,169.4434356689453,199.22000122070312,200.3699951171875,198.8000030517578,198.8600006103516,2239600,MCD
2019-05-20,169.24786376953125,198.9900054931641,200.67999267578125,198.27999877929688,199.22000122070312,2217400,MCD
2019-05-21,169.9707794189453,199.83999633789065,201.1499938964844,199.07000732421875,200.88999938964844,2264600,MCD
2019-05-22,170.07284545898438,199.9600067138672,200.1699981689453,198.5,199.5200042724609,1760300,MCD
2019-05-23,169.2308807373047,198.97000122070312,199.42999267578125,198.1000061035156,198.80999755859372,3560400,MCD
2019-05-24,168.21023559570312,197.7700042724609,199.8999938964844,197.3300018310547,199.8699951171875,2105800,MCD
2019-05-28,167.2745819091797,196.6699981689453,199.3800048828125,196.3800048828125,198.27999877929688,3675100,MCD
2019-05-29,166.72177124023438,196.0200042724609,196.6999969482422,194.8500061035156,195.8500061035156,2925100,MCD
2019-05-30,169.46047973632812,199.2400054931641,199.4199981689453,195.77999877929688,196.00999450683597,2685000,MCD
2019-05-31,169.62301635742188,198.2700042724609,200.02999877929688,197.25,197.41000366210935,3669100,MCD
2019-06-03,170.05934143066406,198.77999877929688,199.1000061035156,197.32000732421875,198.3600006103516,3211800,MCD
2019-06-04,170.78651428222656,199.6300048828125,200.3000030517578,198.7899932861328,199.0,3829900,MCD
2019-06-05,171.21429443359375,200.1300048828125,200.55999755859372,199.25,200.0800018310547,4294600,MCD
2019-06-06,173.71238708496094,203.0500030517578,203.3800048828125,200.02999877929688,200.1199951171875,4657600,MCD
2019-06-07,175.79132080078125,205.47999572753903,206.38999938964844,203.5,203.5,4345000,MCD
2019-06-10,172.2152557373047,201.3000030517578,206.1000061035156,199.7400054931641,206.1000061035156,4647500,MCD
2019-06-11,173.89207458496094,203.25999450683597,203.6499938964844,201.38999938964844,202.3000030517578,2991400,MCD
2019-06-12,175.3207550048828,204.92999267578125,205.4900054931641,203.6999969482422,204.4900054931641,2874000,MCD
2019-06-13,174.94436645507812,204.4900054931641,205.3999938964844,203.66000366210935,205.1999969482422,2277800,MCD
2019-06-14,175.62875366210938,205.2899932861328,205.80999755859372,203.77999877929688,204.0,2715800,MCD
2019-06-17,174.36260986328125,203.80999755859372,205.75,203.08999633789065,205.75,2694400,MCD
2019-06-18,174.96144104003906,204.50999450683597,205.3999938964844,203.9199981689453,205.0,2470900,MCD
2019-06-19,174.9956512451172,204.5500030517578,205.0,202.6100006103516,204.6199951171875,2328400,MCD
2019-06-20,175.48330688476562,205.1199951171875,205.38999938964844,204.1000061035156,205.0,2162200,MCD
2019-06-21,174.74754333496094,204.25999450683597,205.94000244140625,203.97999572753903,205.5800018310547,4267400,MCD
2019-06-24,174.45669555664062,203.9199981689453,205.25,203.6300048828125,204.75,2486800,MCD
2019-06-25,175.98805236816406,205.7100067138672,206.38999938964844,204.72000122070312,204.8000030517578,3020900,MCD
2019-06-26,174.9956512451172,204.5500030517578,205.6699981689453,204.00999450683597,205.4900054931641,2576000,MCD
2019-06-27,176.46714782714844,206.2700042724609,206.3500061035156,204.1999969482422,204.6699981689453,2253500,MCD
2019-06-28,177.65631103515625,207.66000366210935,207.9900054931641,206.32000732421875,206.8999938964844,3658200,MCD
2019-07-01,176.49285888671875,206.3000030517578,209.42999267578125,206.19000244140625,208.8600006103516,2689500,MCD
2019-07-02,179.29891967773438,209.5800018310547,209.5800018310547,206.32000732421875,206.75,3120000,MCD
2019-07-03,182.06222534179688,212.80999755859372,212.8699951171875,209.6999969482422,209.82000732421875,2306000,MCD
2019-07-05,180.7190704345703,211.2400054931641,213.00999450683597,210.25,212.3000030517578,1876200,MCD
2019-07-08,181.50616455078125,212.16000366210935,212.52999877929688,211.22999572753903,211.2400054931641,1818000,MCD
2019-07-09,181.4462738037109,212.08999633789065,212.69000244140625,211.47000122070312,211.9900054931641,1618800,MCD
2019-07-10,182.2247772216797,213.0,213.4600067138672,211.9499969482422,212.25,1842300,MCD
2019-07-11,181.9595642089844,212.69000244140625,214.8000030517578,211.6100006103516,214.47000122070312,1922800,MCD
2019-07-12,182.21620178222656,212.9900054931641,213.3999938964844,211.2700042724609,212.69000244140625,1960100,MCD
2019-07-15,183.25991821289065,214.2100067138672,214.6999969482422,212.69000244140625,213.6300048828125,2408500,MCD
2019-07-16,182.84075927734372,213.72000122070312,214.8999938964844,212.1499938964844,213.52999877929688,2380400,MCD
2019-07-17,182.83218383789065,213.7100067138672,214.8999938964844,213.3600006103516,213.97999572753903,1698400,MCD
2019-07-18,184.71432495117188,215.91000366210935,215.9499969482422,213.3300018310547,214.0800018310547,2259800,MCD
2019-07-19,182.96905517578125,213.8699951171875,216.25999450683597,213.8000030517578,215.5800018310547,2860500,MCD
2019-07-22,183.935791015625,215.0,215.3300018310547,212.5200042724609,213.7899932861328,2580000,MCD
2019-07-23,183.3455047607422,214.30999755859372,216.25,212.63999938964844,215.7400054931641,2503600,MCD
2019-07-24,182.0365295410156,212.77999877929688,214.9499969482422,212.2700042724609,213.83999633789065,2971600,MCD
2019-07-25,183.45675659179688,214.44000244140625,214.6000061035156,212.30999755859372,212.3600006103516,3789000,MCD
2019-07-26,184.43197631835935,215.5800018310547,218.9600067138672,214.4900054931641,217.9499969482422,5029300,MCD
2019-07-29,183.918701171875,214.97999572753903,217.4199981689453,214.3000030517578,216.0,4278600,MCD
2019-07-30,181.6601409912109,212.33999633789065,215.2100067138672,211.5800018310547,214.2899932861328,2808500,MCD
2019-07-31,180.274169921875,210.72000122070312,212.7100067138672,209.3699951171875,212.0800018310547,4048800,MCD
2019-08-01,180.7276153564453,211.25,213.1300048828125,210.1100006103516,211.17999267578125,3231800,MCD
2019-08-02,183.49095153808597,214.47999572753903,215.08999633789065,210.88999938964844,211.3000030517578,3517800,MCD
2019-08-05,180.04319763183594,210.4499969482422,214.6100006103516,209.42999267578125,213.63999938964844,3685600,MCD
2019-08-06,183.1487274169922,214.0800018310547,214.5500030517578,209.8800048828125,210.5,2970300,MCD
2019-08-07,185.5013885498047,216.8300018310547,217.55999755859372,211.33999633789065,213.25999450683597,3767200,MCD
2019-08-08,186.51095581054688,218.00999450683597,219.7400054931641,216.1699981689453,217.30999755859372,3724300,MCD
2019-08-09,189.1972198486328,221.1499938964844,221.92999267578125,218.0800018310547,218.0800018310547,3784000,MCD
2019-08-12,185.7836761474609,217.16000366210935,220.6499938964844,216.3699951171875,220.44000244140625,2338200,MCD
2019-08-13,187.9823760986328,219.72999572753903,220.22000122070312,218.0399932861328,220.0,2913300,MCD
2019-08-14,185.20196533203125,216.47999572753903,219.7400054931641,216.3800048828125,218.9499969482422,3233700,MCD
2019-08-15,186.73336791992188,218.2700042724609,218.47999572753903,215.6699981689453,216.0,2774100,MCD
2019-08-16,186.90444946289065,218.47000122070312,219.82000732421875,217.3000030517578,219.17999267578125,2475900,MCD
2019-08-19,187.16964721679688,218.77999877929688,220.2100067138672,217.1100006103516,219.9900054931641,2721100,MCD
2019-08-20,186.90444946289065,218.47000122070312,219.9199981689453,218.3500061035156,218.8600006103516,2333800,MCD
2019-08-21,188.82080078125,220.7100067138672,220.7899932861328,218.72999572753903,219.8999938964844,2053200,MCD
2019-08-22,187.777099609375,219.4900054931641,220.88999938964844,217.8800048828125,220.5399932861328,2550600,MCD
2019-08-23,183.6449279785156,214.66000366210935,219.47000122070312,213.88999938964844,219.1699981689453,3662300,MCD
2019-08-26,185.56983947753903,216.91000366210935,217.17999267578125,214.2100067138672,216.0800018310547,2553100,MCD
2019-08-27,184.8340759277344,216.0500030517578,217.8999938964844,216.0500030517578,217.5800018310547,2070000,MCD
2019-08-28,186.56224060058597,218.07000732421875,218.2100067138672,215.3999938964844,216.6199951171875,2146100,MCD
2019-08-29,188.67532348632807,220.5399932861328,221.0200042724609,218.3699951171875,219.8300018310547,2729800,MCD
2019-08-30,187.4627227783203,217.97000122070312,220.0,216.94000244140625,219.8000030517578,2733700,MCD
2019-09-03,186.74024963378903,217.1300048828125,218.6699981689453,216.27999877929688,217.92999267578125,3183100,MCD
2019-09-04,187.91851806640625,218.5,219.25999450683597,216.5,217.5,2252200,MCD
2019-09-05,188.76995849609372,219.4900054931641,220.3300018310547,218.3999938964844,220.2100067138672,2752100,MCD
2019-09-06,189.23439025878903,220.02999877929688,220.83999633789065,219.4499969482422,219.80999755859372,1976500,MCD
2019-09-09,186.85208129882807,217.25999450683597,220.5,217.16000366210935,220.5,2569600,MCD
2019-09-10,180.33297729492188,209.67999267578125,215.42999267578125,208.27999877929688,215.42999267578125,6407600,MCD
2019-09-11,180.78021240234372,210.1999969482422,211.5500030517578,208.5399932861328,209.69000244140625,3393300,MCD
2019-09-12,182.45726013183597,212.1499938964844,214.02999877929688,211.3000030517578,211.8999938964844,3439100,MCD
2019-09-13,180.4447784423828,209.80999755859372,212.77999877929688,208.9499969482422,212.5,3791800,MCD
2019-09-16,178.37203979492188,207.3999938964844,209.8600006103516,207.3300018310547,209.3000030517578,3437700,MCD
2019-09-17,180.4791717529297,209.8500061035156,210.83999633789065,207.4900054931641,208.0,3667900,MCD
2019-09-18,180.97804260253903,210.42999267578125,210.8800048828125,208.2899932861328,210.6499938964844,2534800,MCD
2019-09-19,181.055419921875,210.5200042724609,211.8300018310547,209.8699951171875,210.3800048828125,2552000,MCD
2019-09-20,180.08360290527344,209.38999938964844,211.77999877929688,209.3699951171875,210.33999633789065,5979300,MCD
2019-09-23,181.93263244628903,211.5399932861328,212.47000122070312,209.05999755859372,209.05999755859372,2812100,MCD
2019-09-24,182.345458984375,212.0200042724609,213.5200042724609,211.5500030517578,212.5,3049800,MCD
2019-09-25,182.8701019287109,212.6300048828125,213.1499938964844,211.0,212.0200042724609,2414500,MCD
2019-09-26,182.84429931640625,212.6000061035156,215.6699981689453,212.47999572753903,214.22000122070312,3053100,MCD
2019-09-27,183.32589721679688,213.16000366210935,213.6300048828125,212.2899932861328,213.05999755859372,2333200,MCD
2019-09-30,184.6589813232422,214.7100067138672,215.3600006103516,212.80999755859372,213.16000366210935,2488000,MCD
2019-10-01,179.76536560058594,209.0200042724609,211.6999969482422,208.4600067138672,211.1300048828125,4811900,MCD
2019-10-02,177.40020751953125,206.2700042724609,208.47999572753903,205.58999633789065,207.92999267578125,4171400,MCD
2019-10-03,180.63400268554688,210.02999877929688,210.02999877929688,206.3300018310547,206.82000732421875,3499900,MCD
2019-10-04,182.06167602539065,211.69000244140625,211.7100067138672,210.0399932861328,210.8300018310547,2220300,MCD
2019-10-07,182.2594757080078,211.9199981689453,212.8699951171875,211.1000061035156,211.1000061035156,3057000,MCD
2019-10-08,181.56280517578125,211.1100006103516,213.13999938964844,209.97000122070312,210.97999572753903,2555900,MCD
2019-10-09,183.0420837402344,212.8300018310547,213.47000122070312,211.6199951171875,211.6999969482422,1745900,MCD
2019-10-10,182.1218719482422,211.75999450683597,213.1300048828125,211.5,211.75999450683597,1853100,MCD
2019-10-11,179.76536560058594,209.0200042724609,213.2700042724609,208.6699981689453,213.02999877929688,3945700,MCD
2019-10-14,179.21490478515625,208.3800048828125,210.0200042724609,207.7899932861328,208.0,3088000,MCD
2019-10-15,178.21731567382812,207.22000122070312,209.72000122070312,206.5200042724609,209.55999755859372,3766800,MCD
2019-10-16,179.14613342285156,208.3000030517578,208.92999267578125,206.80999755859372,207.0,2891400,MCD
2019-10-17,177.89910888671875,206.8500061035156,209.4900054931641,206.83999633789065,208.5,3340500,MCD
2019-10-18,179.31814575195312,208.5,209.0500030517578,206.72999572753903,206.8000030517578,3518800,MCD
2019-10-21,180.4791717529297,209.8500061035156,210.75999450683597,208.44000244140625,209.6999969482422,3684200,MCD
2019-10-22,171.37997436523438,199.2700042724609,205.25,199.1499938964844,205.08999633789065,10265400,MCD
2019-10-23,171.328369140625,199.2100067138672,201.13999938964844,198.0200042724609,200.1100006103516,7943700,MCD
2019-10-24,168.5848388671875,196.0200042724609,199.5500030517578,195.7899932861328,199.5399932861328,4955600,MCD
2019-10-25,167.37220764160156,194.6100006103516,196.6499938964844,194.3999938964844,196.1000061035156,4773700,MCD
2019-10-28,164.9383087158203,191.77999877929688,195.32000732421875,191.5,194.97999572753903,7711400,MCD
2019-10-29,165.66070556640625,192.6199951171875,193.1999969482422,191.63999938964844,192.0,4454600,MCD
2019-10-30,169.3330841064453,196.88999938964844,197.0,191.67999267578125,193.2899932861328,6332600,MCD
2019-10-31,169.16969299316406,196.6999969482422,198.0,195.6300048828125,197.3999938964844,4961000,MCD
2019-11-01,166.7959747314453,193.94000244140625,197.97000122070312,193.6999969482422,197.77999877929688,4192400,MCD
2019-11-04,162.25494384765625,188.66000366210935,190.75,187.5500030517578,190.16000366210935,17662100,MCD
2019-11-05,165.2823028564453,192.17999267578125,193.0,189.4499969482422,189.6499938964844,10496000,MCD
2019-11-06,167.00242614746094,194.17999267578125,195.2700042724609,193.0500030517578,193.3000030517578,6473500,MCD
2019-11-07,166.05633544921875,193.0800018310547,196.0,192.32000732421875,195.72000122070312,4820200,MCD
2019-11-08,166.5121612548828,193.6100006103516,194.77999877929688,193.22000122070312,194.6000061035156,3499400,MCD
2019-11-11,165.6779327392578,192.63999938964844,194.25,192.5,193.6300048828125,2746700,MCD
2019-11-12,166.22836303710938,193.27999877929688,193.8600006103516,192.7700042724609,193.0,2930600,MCD
2019-11-13,167.7075958251953,195.0,195.08999633789065,193.50999450683597,193.7700042724609,3405000,MCD
2019-11-14,166.84756469726562,194.0,195.5,193.16000366210935,195.22999572753903,3173900,MCD
2019-11-15,166.82176208496094,193.97000122070312,194.7899932861328,193.30999755859372,194.57000732421875,2991300,MCD
2019-11-18,167.08839416503906,194.27999877929688,195.72000122070312,193.8600006103516,194.1999969482422,3420300,MCD
2019-11-19,166.3659210205078,193.44000244140625,194.3999938964844,193.00999450683597,194.1999969482422,2910500,MCD
2019-11-20,166.9593963623047,194.1300048828125,194.97000122070312,193.5399932861328,193.58999633789065,3131300,MCD
2019-11-21,165.42849731445312,192.3500061035156,194.66000366210935,192.25999450683597,194.27999877929688,3509500,MCD
2019-11-22,166.10792541503906,193.13999938964844,193.4199981689453,192.1499938964844,193.19000244140625,2417700,MCD
2019-11-25,165.0328826904297,191.88999938964844,194.32000732421875,191.6000061035156,193.94000244140625,3999600,MCD
2019-11-26,166.85614013671875,194.00999450683597,194.02999877929688,191.9499969482422,192.0,3877200,MCD
2019-11-27,168.82566833496094,196.3000030517578,196.6699981689453,193.9199981689453,194.25999450683597,4133000,MCD
2019-11-29,168.33230590820312,194.47999572753903,196.5399932861328,194.2700042724609,196.50999450683597,2815500,MCD
2019-12-02,168.93814086914062,195.17999267578125,195.58999633789065,193.77999877929688,195.3800048828125,3197500,MCD
2019-12-03,167.15512084960938,193.1199951171875,195.0399932861328,192.3500061035156,194.3000030517578,3745300,MCD
2019-12-04,168.18516540527344,194.30999755859372,194.47000122070312,192.88999938964844,193.58999633789065,2217200,MCD
2019-12-05,168.09860229492188,194.2100067138672,194.5,193.13999938964844,194.5,2819600,MCD
2019-12-06,169.08531188964844,195.3500061035156,195.7400054931641,194.1100006103516,194.5500030517578,3095100,MCD
2019-12-09,168.50540161132812,194.67999267578125,196.3500061035156,194.2899932861328,195.66000366210935,2227500,MCD
2019-12-10,168.73912048339844,194.9499969482422,195.38999938964844,194.27999877929688,194.6199951171875,2470100,MCD
2019-12-11,168.54002380371094,194.72000122070312,195.75,194.25999450683597,195.6699981689453,2490300,MCD
2019-12-12,169.91627502441406,196.30999755859372,197.1699981689453,194.91000366210935,195.25,3024700,MCD
2019-12-13,170.61737060546875,197.1199951171875,197.3300018310547,195.33999633789065,196.0399932861328,2077900,MCD
2019-12-16,171.27516174316406,197.8800048828125,198.16000366210935,196.47999572753903,197.58999633789065,3650100,MCD
2019-12-17,170.09800720214844,196.5200042724609,198.72000122070312,196.4499969482422,197.6000061035156,3338200,MCD
2019-12-18,169.3277130126953,195.6300048828125,196.7899932861328,194.7100067138672,196.6000061035156,4287700,MCD
2019-12-19,170.5654296875,197.05999755859372,197.17999267578125,195.25,195.4600067138672,3345700,MCD
2019-12-20,170.6346435546875,197.13999938964844,199.0,196.6499938964844,198.5500030517578,6415500,MCD
2019-12-23,169.821044921875,196.1999969482422,197.5399932861328,196.02999877929688,197.5399932861328,2388900,MCD
2019-12-24,170.2278289794922,196.6699981689453,197.13999938964844,195.6699981689453,195.92999267578125,1152500,MCD
2019-12-26,170.5654296875,197.05999755859372,197.16000366210935,196.16000366210935,196.6100006103516,1809600,MCD
2019-12-27,171.52618408203125,198.1699981689453,198.47000122070312,197.17999267578125,197.3300018310547,2263900,MCD
2019-12-30,170.4355926513672,196.91000366210935,197.8000030517578,195.94000244140625,197.5800018310547,2242400,MCD
2019-12-31,171.0414276123047,197.6100006103516,197.9499969482422,196.55999755859372,196.8000030517578,2278700,MCD
2020-01-02,173.79391479492188,200.7899932861328,200.8000030517578,197.80999755859372,198.0,3554200,MCD
2020-01-03,173.17938232421875,200.0800018310547,200.5500030517578,198.8500061035156,199.38999938964844,2767600,MCD
2020-01-06,175.12684631347656,202.3300018310547,202.7700042724609,199.3500061035156,199.6000061035156,4660400,MCD
2020-01-07,175.386474609375,202.6300048828125,202.67999267578125,200.50999450683597,201.8699951171875,4047400,MCD
2020-01-08,178.2255401611328,205.91000366210935,206.69000244140625,202.1999969482422,202.6199951171875,5284200,MCD
2020-01-09,180.33746337890625,208.3500061035156,209.3699951171875,206.1000061035156,206.8600006103516,5971600,MCD
2020-01-10,179.40272521972656,207.2700042724609,208.9499969482422,207.2700042724609,208.44000244140625,2336400,MCD
2020-01-13,178.74485778808594,206.50999450683597,207.77999877929688,205.75999450683597,207.3800048828125,2784200,MCD
2020-01-14,179.44595336914062,207.32000732421875,207.6499938964844,205.4600067138672,205.4600067138672,2622700,MCD
2020-01-15,181.5665435791016,209.7700042724609,210.3500061035156,207.32000732421875,207.32000732421875,3369400,MCD
2020-01-16,182.50140380859372,210.8500061035156,211.1100006103516,209.22000122070312,210.1100006103516,2726700,MCD
2020-01-17,183.4794158935547,211.97999572753903,212.7700042724609,211.3500061035156,211.4199981689453,3540400,MCD
2020-01-21,182.76968383789065,211.16000366210935,212.25999450683597,210.22000122070312,211.3699951171875,4100500,MCD
2020-01-22,183.0120086669922,211.44000244140625,213.66000366210935,211.41000366210935,213.16000366210935,2757400,MCD
2020-01-23,184.72581481933597,213.4199981689453,213.5,208.6199951171875,210.5399932861328,3378200,MCD
2020-01-24,182.83892822265625,211.2400054931641,214.17999267578125,210.8999938964844,214.17999267578125,3106300,MCD
2020-01-27,181.19439697265625,209.33999633789065,210.6100006103516,207.3000030517578,207.83999633789065,3389300,MCD
2020-01-28,182.1031951904297,210.38999938964844,212.2100067138672,209.8600006103516,209.88999938964844,3855200,MCD
2020-01-29,185.6086578369141,214.44000244140625,216.4199981689453,210.8000030517578,211.69000244140625,5734800,MCD
2020-01-30,187.11471557617188,216.17999267578125,216.7400054931641,212.8300018310547,214.0,3560700,MCD
2020-01-31,185.2018585205078,213.97000122070312,217.1000061035156,213.13999938964844,215.5200042724609,3920800,MCD
2020-02-03,186.2491912841797,215.17999267578125,216.8800048828125,214.22999572753903,214.9900054931641,3539200,MCD
2020-02-04,185.7644805908203,214.6199951171875,216.69000244140625,214.25,216.1100006103516,3367900,MCD
2020-02-05,185.54808044433597,214.3699951171875,215.77999877929688,213.00999450683597,215.63999938964844,2911400,MCD
2020-02-06,184.2497711181641,212.8699951171875,214.82000732421875,212.63999938964844,214.72000122070312,2903300,MCD
2020-02-07,183.1591339111328,211.6100006103516,212.83999633789065,211.08999633789065,212.55999755859372,2421600,MCD
2020-02-10,184.54405212402344,213.2100067138672,213.27999877929688,211.25,211.33999633789065,2318800,MCD
2020-02-11,186.72525024414065,215.72999572753903,215.8600006103516,213.6499938964844,214.0,2694500,MCD
2020-02-12,188.22268676757807,217.4600067138672,217.47000122070312,215.1100006103516,216.0,2844900,MCD
2020-02-13,188.18800354003903,217.4199981689453,218.38999938964844,216.19000244140625,216.7100067138672,2853400,MCD
2020-02-14,187.90237426757807,217.08999633789065,217.83999633789065,216.3800048828125,217.5,1720400,MCD
2020-02-18,187.0887451171875,216.1499938964844,217.0399932861328,215.6699981689453,215.9199981689453,2712600,MCD
2020-02-19,186.63870239257807,215.6300048828125,216.9199981689453,215.6100006103516,216.80999755859372,2229500,MCD
2020-02-20,186.1626434326172,215.0800018310547,216.6499938964844,212.77999877929688,216.1499938964844,2869400,MCD
2020-02-21,186.84642028808597,215.8699951171875,216.3699951171875,214.3000030517578,215.2400054931641,2791200,MCD
2020-02-24,184.8124237060547,213.5200042724609,215.17999267578125,210.1100006103516,210.5800018310547,4218800,MCD
2020-02-25,183.5833282470703,212.1000061035156,216.8300018310547,211.1499938964844,214.5800018310547,5053700,MCD
2020-02-26,181.85223388671875,210.1000061035156,214.55999755859372,209.75,212.88999938964844,4190800,MCD
2020-02-27,173.97569274902344,201.0,210.0,200.92999267578125,207.6999969482422,6406200,MCD
2020-02-28,169.11569213867188,194.1699981689453,198.44000244140625,188.80999755859372,196.0,11324000,MCD
2020-03-02,176.41439819335938,202.5500030517578,202.5500030517578,193.17999267578125,193.80999755859372,6154200,MCD
2020-03-03,173.76666259765625,199.50999450683597,205.6699981689453,197.16000366210935,202.0,5115200,MCD
2020-03-04,180.30763244628903,207.0200042724609,207.16000366210935,200.8999938964844,201.92999267578125,4260400,MCD
2020-03-05,172.73019409179688,198.32000732421875,203.91000366210935,196.3300018310547,202.63999938964844,4107200,MCD
2020-03-06,173.20053100585938,198.8600006103516,199.5800018310547,191.2100067138672,192.8999938964844,6360100,MCD
2020-03-09,162.74888610839844,186.8600006103516,194.47000122070312,184.1000061035156,187.6699981689453,7788500,MCD
2020-03-10,174.0714874267578,199.8600006103516,200.0,187.88999938964844,190.9499969482422,5835200,MCD
2020-03-11,163.95953369140625,188.25,195.7400054931641,185.8300018310547,192.94000244140625,5625100,MCD
2020-03-12,148.17762756347656,170.1300048828125,179.83999633789062,169.3800048828125,174.77999877929688,9079300,MCD
2020-03-13,154.2744140625,177.1300048828125,179.47000122070312,168.1999969482422,178.25999450683594,8042600,MCD
2020-03-16,129.7827911376953,149.00999450683594,161.9199981689453,147.6300048828125,157.10000610351562,9341300,MCD
2020-03-17,128.5721435546875,147.6199951171875,149.47999572753906,135.0,148.02000427246094,13708200,MCD
2020-03-18,119.58377838134766,137.3000030517578,141.7100067138672,124.2300033569336,137.5,12627600,MCD
2020-03-19,130.2096405029297,149.5,154.83999633789062,128.2100067138672,135.1999969482422,12773400,MCD
2020-03-20,129.32989501953125,148.49000549316406,161.5399932861328,147.77000427246094,153.58999633789062,12000000,MCD
2020-03-23,119.40957641601562,137.10000610351562,153.2100067138672,136.5,142.9499969482422,10660400,MCD
2020-03-24,141.05313110351562,161.9499969482422,162.97999572753906,146.10000610351562,149.0,11678400,MCD
2020-03-25,141.9502410888672,162.97999572753906,171.36000061035156,159.22000122070312,165.0,9708700,MCD
2020-03-26,145.75636291503906,167.35000610351562,170.92999267578125,161.0,163.99000549316406,8259900,MCD
2020-03-27,142.84730529785156,164.00999450683594,169.74000549316406,159.22000122070312,162.77999877929688,6441400,MCD
2020-03-30,146.43572998046875,168.1300048828125,170.30999755859375,163.57000732421875,164.9199981689453,5621700,MCD
2020-03-31,144.01441955566406,165.35000610351562,169.50999450683594,165.0,166.83999633789062,4519900,MCD
2020-04-01,137.76089477539062,158.1699981689453,161.44000244140625,156.35000610351562,160.22000122070312,4668900,MCD
2020-04-02,140.66119384765625,161.5,161.9499969482422,155.0,155.0,4803200,MCD
2020-04-03,139.6421661376953,160.3300018310547,162.22999572753906,156.14999389648438,160.30999755859375,5050400,MCD
2020-04-06,154.1959991455078,177.0399932861328,177.8699951171875,168.24000549316406,169.1999969482422,8330900,MCD
2020-04-07,152.93310546875,175.58999633789062,185.19000244140625,175.16000366210938,184.52999877929688,7848300,MCD
2020-04-08,154.58795166015625,177.49000549316406,179.4199981689453,174.10000610351562,175.00999450683594,5665700,MCD
2020-04-09,159.99671936035156,183.6999969482422,185.4600067138672,179.6199951171875,180.72999572753903,4901300,MCD
2020-04-13,156.87860107421875,180.1199951171875,182.8500061035156,176.91000366210938,182.67999267578125,3182500,MCD
2020-04-14,160.24923706054688,183.9900054931641,184.4900054931641,181.83999633789065,183.75,3863800,MCD
2020-04-15,154.89280700683594,177.83999633789062,180.97000122070312,177.27000427246094,178.74000549316406,4961500,MCD
2020-04-16,156.3385772705078,179.5,179.91000366210938,172.27000427246094,177.0,7120800,MCD
2020-04-17,162.08700561523438,186.1000061035156,186.80999755859372,180.22999572753903,182.32000732421875,6467600,MCD
2020-04-20,158.2111358642578,181.6499938964844,185.77999877929688,181.5500030517578,184.4499969482422,3856500,MCD
2020-04-21,154.66636657714844,177.5800018310547,179.38999938964844,176.10000610351562,177.3699951171875,4758300,MCD
2020-04-22,162.41795349121094,186.47999572753903,187.72999572753903,180.75,180.75,4243600,MCD
2020-04-23,158.5508575439453,182.0399932861328,187.3300018310547,181.32000732421875,186.16000366210935,5050100,MCD
2020-04-24,160.27537536621094,184.0200042724609,184.3500061035156,180.8600006103516,183.25999450683597,3319600,MCD
2020-04-27,161.90408325195312,185.88999938964844,188.3699951171875,184.7700042724609,185.1499938964844,4048200,MCD
2020-04-28,161.9389190673828,185.92999267578125,190.0,185.57000732421875,190.0,3805000,MCD
2020-04-29,163.58505249023438,187.82000732421875,190.41000366210935,186.8800048828125,188.52999877929688,3465200,MCD
2020-04-30,163.3585662841797,187.55999755859372,188.30999755859372,180.75999450683597,182.0,7127200,MCD
2020-05-01,159.0908660888672,182.66000366210935,185.5399932861328,182.1499938964844,184.0,3764800,MCD
2020-05-04,158.40277099609375,181.8699951171875,182.4600067138672,178.8699951171875,181.30999755859372,4027100,MCD
2020-05-05,156.11216735839844,179.24000549316406,183.8600006103516,179.11000061035156,183.52999877929688,3828400,MCD
2020-05-06,154.1350860595703,176.97000122070312,181.1199951171875,176.86000061035156,180.6000061035156,3916900,MCD
2020-05-07,157.74957275390625,181.1199951171875,181.55999755859372,178.3000030517578,179.5,3039600,MCD
2020-05-08,157.84535217285156,181.22999572753903,183.42999267578125,179.91000366210938,183.1999969482422,3411600,MCD
2020-05-11,157.54052734375,180.8800048828125,182.8800048828125,178.52000427246094,179.3699951171875,2631300,MCD
2020-05-12,153.7605438232422,176.5399932861328,182.58999633789065,176.44000244140625,181.97000122070312,3610600,MCD
2020-05-13,150.52053833007812,172.82000732421875,176.57000732421875,171.00999450683594,176.17999267578125,4729100,MCD
2020-05-14,152.77633666992188,175.41000366210938,175.66000366210938,167.85000610351562,170.1999969482422,4868400,MCD
2020-05-15,151.38279724121094,173.80999755859375,174.7100067138672,171.67999267578125,173.0500030517578,6879600,MCD
2020-05-18,156.6260223388672,179.8300018310547,181.1499938964844,178.11000061035156,180.05999755859375,4653000,MCD
2020-05-19,156.39959716796875,179.57000732421875,181.4600067138672,178.07000732421875,180.1199951171875,3365000,MCD
2020-05-20,160.34503173828125,184.1000061035156,184.6000061035156,180.57000732421875,182.0,4920800,MCD
2020-05-21,161.19857788085938,185.0800018310547,185.47999572753903,182.1100006103516,184.17999267578125,2913600,MCD
2020-05-22,160.6150665283203,184.41000366210935,185.3500061035156,183.17999267578125,184.47999572753903,2475200,MCD
2020-05-26,160.98959350585938,184.83999633789065,190.66000366210935,184.2400054931641,189.58999633789065,3990900,MCD
2020-05-27,163.4979705810547,187.72000122070312,188.75,185.2700042724609,188.7400054931641,3993400,MCD
2020-05-28,164.3776397705078,188.72999572753903,190.47999572753903,186.72000122070312,189.4199981689453,3567600,MCD
2020-05-29,163.36061096191406,186.32000732421875,188.6999969482422,185.7100067138672,187.42999267578125,5717200,MCD
2020-06-01,164.31625366210938,187.41000366210935,187.83999633789065,185.6000061035156,186.7100067138672,2168200,MCD
2020-06-02,164.4740753173828,187.58999633789065,188.55999755859372,186.08999633789065,188.3999938964844,3125500,MCD
2020-06-03,169.47164916992188,193.2899932861328,193.80999755859372,188.08999633789065,188.47000122070312,3881500,MCD
2020-06-04,169.42787170410156,193.2400054931641,194.25999450683597,191.6199951171875,192.32000732421875,3469100,MCD
2020-06-05,172.86480712890625,197.16000366210935,200.1499938964844,196.2700042724609,198.0,4728300,MCD
2020-06-08,177.6782684326172,202.6499938964844,202.72999572753903,195.63999938964844,195.67999267578125,4443900,MCD
2020-06-09,174.93399047851562,199.5200042724609,201.57000732421875,199.00999450683597,200.3699951171875,3728600,MCD
2020-06-10,171.67239379882812,195.8000030517578,199.55999755859372,195.6699981689453,199.1300048828125,3459900,MCD
2020-06-11,164.40394592285156,187.50999450683597,192.91000366210935,186.3300018310547,190.8999938964844,5796000,MCD
2020-06-12,165.85934448242188,189.1699981689453,191.6699981689453,185.4499969482422,191.6699981689453,4108600,MCD
2020-06-15,166.1399383544922,189.4900054931641,190.1199951171875,184.13999938964844,184.6000061035156,4499000,MCD
2020-06-16,166.86770629882812,190.32000732421875,193.5,187.50999450683597,192.0,5434800,MCD
2020-06-17,167.2797393798828,190.7899932861328,192.8800048828125,190.4199981689453,191.9199981689453,3154100,MCD
2020-06-18,166.1399383544922,189.4900054931641,190.7400054931641,187.88999938964844,190.00999450683597,3153300,MCD
2020-06-19,163.57101440429688,186.55999755859372,192.3600006103516,186.52999877929688,192.2899932861328,6267700,MCD
2020-06-22,164.36009216308594,187.4600067138672,187.7700042724609,184.88999938964844,186.0,3223200,MCD
2020-06-23,163.6235809326172,186.6199951171875,189.72999572753903,186.32000732421875,189.5500030517578,2951900,MCD
2020-06-24,161.58070373535156,184.2899932861328,185.7100067138672,181.33999633789065,184.9600067138672,4146600,MCD
2020-06-25,160.23924255371094,182.75999450683597,184.0800018310547,180.3300018310547,183.50999450683597,3145200,MCD
2020-06-26,157.59140014648438,179.74000549316406,182.80999755859372,178.8800048828125,182.3699951171875,5107400,MCD
2020-06-29,160.2743377685547,182.8000030517578,182.8300018310547,179.1699981689453,180.57000732421875,2622200,MCD
2020-06-30,161.738525390625,184.47000122070312,185.1999969482422,181.88999938964844,182.9199981689453,3163100,MCD
2020-07-01,161.9051513671875,184.66000366210935,186.44000244140625,183.72000122070312,184.9499969482422,2193800,MCD
2020-07-02,160.90557861328125,183.5200042724609,187.0,182.8600006103516,187.0,2690200,MCD
2020-07-06,165.27195739746094,188.5,188.72000122070312,184.13999938964844,186.0,3171500,MCD
2020-07-07,162.92218017578125,185.82000732421875,187.8500061035156,185.25,187.3699951171875,2399600,MCD
2020-07-08,162.94850158691406,185.8500061035156,187.22999572753903,184.75,185.5,2776400,MCD
2020-07-09,161.61578369140625,184.3300018310547,186.58999633789065,182.6199951171875,186.22000122070312,2333500,MCD
2020-07-10,162.09799194335938,184.8800048828125,185.44000244140625,183.00999450683597,183.77999877929688,2714100,MCD
2020-07-13,162.13308715820312,184.9199981689453,188.9499969482422,184.7100067138672,185.6000061035156,3221600,MCD
2020-07-14,167.21835327148438,190.72000122070312,190.83999633789065,184.72999572753903,185.08999633789065,4138600,MCD
2020-07-15,168.13900756835938,191.7700042724609,194.0,189.8800048828125,193.8999938964844,3735400,MCD
2020-07-16,167.39373779296875,190.9199981689453,192.75999450683597,190.1499938964844,191.1199951171875,2111100,MCD
2020-07-17,167.8847198486328,191.47999572753903,191.8999938964844,190.1300048828125,191.33999633789065,1972600,MCD
2020-07-20,167.99871826171875,191.6100006103516,192.7700042724609,190.3699951171875,190.8999938964844,2157100,MCD
2020-07-21,169.1999053955078,192.97999572753903,194.8999938964844,192.0,192.3300018310547,3505400,MCD
2020-07-22,174.1448974609375,198.6199951171875,199.6499938964844,193.0500030517578,193.2100067138672,3484400,MCD
2020-07-23,173.20677185058594,197.5500030517578,199.2700042724609,196.00999450683597,198.4600067138672,2702200,MCD
2020-07-24,174.2325897216797,198.72000122070312,198.91000366210935,195.72999572753903,196.88999938964844,2199900,MCD
2020-07-27,176.4508056640625,201.25,202.5200042724609,198.7100067138672,199.0399932861328,4541700,MCD
2020-07-28,172.0581817626953,196.2400054931641,199.88999938964844,195.5,198.6000061035156,6051000,MCD
2020-07-29,172.0319061279297,196.2100067138672,198.4600067138672,195.7100067138672,196.3000030517578,3342900,MCD
2020-07-30,171.33042907714844,195.41000366210935,196.3999938964844,192.9199981689453,195.0,2705700,MCD
2020-07-31,170.33969116210938,194.27999877929688,194.67999267578125,191.63999938964844,194.1499938964844,3194700,MCD
2020-08-03,170.44491577148438,194.3999938964844,195.6000061035156,193.58999633789065,194.3300018310547,3143500,MCD
2020-08-04,174.79371643066406,199.3600006103516,199.6999969482422,194.33999633789065,194.9499969482422,3699900,MCD
2020-08-05,174.7060089111328,199.25999450683597,200.5,197.91000366210935,200.0,2259600,MCD
2020-08-06,178.1429901123047,203.17999267578125,203.6000061035156,198.3699951171875,198.77999877929688,3158900,MCD
2020-08-07,179.38800048828125,204.6000061035156,205.16000366210935,203.2899932861328,203.3600006103516,2980000,MCD
2020-08-10,178.9671173095703,204.1199951171875,205.16000366210935,202.5399932861328,204.3500061035156,2783600,MCD
2020-08-11,179.73870849609375,205.0,207.4199981689453,204.25,205.0,2478400,MCD
2020-08-12,180.6330108642578,206.0200042724609,207.3999938964844,205.3800048828125,206.8600006103516,2167100,MCD
2020-08-13,181.04510498046875,206.4900054931641,207.25,205.3500061035156,205.9600067138672,1795000,MCD
2020-08-14,181.5185546875,207.02999877929688,207.3300018310547,205.1999969482422,205.9499969482422,2060200,MCD
2020-08-17,182.9564514160156,208.6699981689453,209.5,206.8500061035156,206.94000244140625,2619000,MCD
2020-08-18,184.4031219482422,210.32000732421875,210.42999267578125,207.22999572753903,209.25999450683597,2921500,MCD
2020-08-19,183.69293212890625,209.50999450683597,211.1699981689453,208.63999938964844,210.22000122070312,2711100,MCD
2020-08-20,184.01736450195312,209.8800048828125,210.9900054931641,208.1000061035156,208.1199951171875,2084900,MCD
2020-08-21,185.49913024902344,211.57000732421875,212.19000244140625,209.25999450683597,209.9600067138672,3484800,MCD
2020-08-24,186.4197540283203,212.6199951171875,213.5,210.92999267578125,212.25999450683597,2463900,MCD
2020-08-25,186.44602966308597,212.6499938964844,214.19000244140625,212.22000122070312,213.9600067138672,2302400,MCD
2020-08-26,187.41928100585935,213.75999450683597,214.4199981689453,211.6000061035156,212.08999633789065,2316700,MCD
2020-08-27,186.04270935058597,212.19000244140625,216.1000061035156,212.1000061035156,214.33999633789065,3226800,MCD
2020-08-28,188.4275360107422,214.91000366210935,216.7100067138672,211.7700042724609,212.82000732421875,3212500,MCD
2020-08-31,188.3040771484375,213.5200042724609,214.9900054931641,212.80999755859372,213.5200042724609,2900900,MCD
2020-09-01,187.57212829589844,212.69000244140625,213.6100006103516,210.5800018310547,210.83999633789065,2926700,MCD
2020-09-02,190.6940460205078,216.22999572753903,217.1300048828125,212.69000244140625,213.25,4092000,MCD
2020-09-03,188.551025390625,213.8000030517578,218.1100006103516,211.8999938964844,218.1100006103516,3126700,MCD
2020-09-04,186.72547912597656,211.72999572753903,217.77999877929688,210.75999450683597,215.2899932861328,3828600,MCD
2020-09-08,188.35699462890625,213.5800018310547,216.3000030517578,211.05999755859372,211.17999267578125,4107600,MCD
2020-09-09,190.23545837402344,215.7100067138672,218.1699981689453,214.44000244140625,215.0,3213200,MCD
2020-09-10,191.58477783203125,217.2400054931641,219.47999572753903,215.72000122070312,215.72000122070312,3325600,MCD
2020-09-11,192.2550048828125,218.0,219.17999267578125,216.27999877929688,217.69000244140625,3616500,MCD
2020-09-14,194.5127410888672,220.55999755859372,222.58999633789065,219.33999633789065,219.72000122070312,2543800,MCD
2020-09-15,196.1089324951172,222.3699951171875,223.63999938964844,221.3999938964844,221.75999450683597,2640700,MCD
2020-09-16,198.2607421875,224.80999755859372,226.72000122070312,221.3000030517578,222.1699981689453,3463700,MCD
2020-09-17,196.2941436767578,222.5800018310547,223.72999572753903,220.5,223.6999969482422,3376600,MCD
2020-09-18,194.2569732666016,220.2700042724609,223.57000732421875,220.1300048828125,221.6199951171875,3861400,MCD
2020-09-21,190.85276794433597,216.41000366210935,218.0500030517578,213.3999938964844,217.13999938964844,2831800,MCD
2020-09-22,190.85276794433597,216.41000366210935,216.9600067138672,214.5500030517578,216.42999267578125,2475600,MCD
2020-09-23,189.58287048339844,214.97000122070312,219.69000244140625,214.2400054931641,217.6699981689453,2777700,MCD
2020-09-24,190.59701538085935,216.1199951171875,218.41000366210935,213.58999633789065,214.75,1727000,MCD
2020-09-25,192.41372680664065,218.17999267578125,219.25,213.6499938964844,215.3000030517578,2196800,MCD
2020-09-28,194.2480926513672,220.25999450683597,221.97999572753903,219.0200042724609,220.0,2111700,MCD
2020-09-29,192.85470581054688,218.67999267578125,220.9600067138672,218.47999572753903,220.4199981689453,1731700,MCD
2020-09-30,193.56906127929688,219.4900054931641,222.1999969482422,218.41000366210935,218.8699951171875,3034100,MCD
2020-10-01,193.65719604492188,219.58999633789065,223.0,217.7899932861328,221.58999633789065,2443000,MCD
2020-10-02,196.37355041503903,222.6699981689453,223.3500061035156,217.1000061035156,217.50999450683597,3833100,MCD
2020-10-05,199.37196350097656,226.07000732421875,226.5,224.00999450683597,224.8600006103516,2913800,MCD
2020-10-06,197.62582397460935,224.08999633789065,228.66000366210935,223.6000061035156,226.8300018310547,2453600,MCD
2020-10-07,199.7335357666016,226.47999572753903,228.41000366210935,225.1300048828125,225.5800018310547,1972500,MCD
2020-10-08,199.13385009765625,225.8000030517578,227.0800018310547,224.2899932861328,226.08999633789065,3195800,MCD
2020-10-09,198.2783966064453,224.8300018310547,227.22000122070312,223.1199951171875,226.94000244140625,3237700,MCD
2020-10-12,199.40725708007807,226.1100006103516,226.50999450683597,223.1199951171875,224.80999755859372,2412400,MCD
2020-10-13,200.50082397460935,227.3500061035156,228.5800018310547,224.92999267578125,225.6999969482422,2098900,MCD
2020-10-14,200.73892211914065,227.6199951171875,229.47999572753903,227.3500061035156,228.41000366210935,1862600,MCD
2020-10-15,202.52035522460935,229.63999938964844,230.0,225.58999633789065,226.1499938964844,2177300,MCD
2020-10-16,202.28225708007807,229.3699951171875,231.91000366210935,229.1499938964844,229.7700042724609,2162800,MCD
2020-10-19,199.3102569580078,226.0,231.0200042724609,225.1699981689453,229.5500030517578,2009500,MCD
2020-10-20,200.5890045166016,227.4499969482422,230.0,226.42999267578125,226.7400054931641,1883200,MCD
2020-10-21,201.2416076660156,228.19000244140625,229.4900054931641,227.2100067138672,227.22999572753903,1518200,MCD
2020-10-22,202.0882110595703,229.1499938964844,229.3999938964844,226.8800048828125,227.75999450683597,1961300,MCD
2020-10-23,201.7001495361328,228.7100067138672,230.41000366210935,227.8000030517578,230.41000366210935,2278100,MCD
2020-10-26,197.78453063964844,224.2700042724609,227.25,220.97000122070312,226.77999877929688,2537800,MCD
2020-10-27,196.6380615234375,222.97000122070312,225.22999572753903,222.72000122070312,224.47000122070312,1801900,MCD
2020-10-28,189.33587646484372,214.69000244140625,220.58999633789065,214.4600067138672,218.38999938964844,3272900,MCD
2020-10-29,189.5652008056641,214.9499969482422,217.6499938964844,213.07000732421875,214.69000244140625,2477600,MCD
2020-10-30,187.84548950195312,213.0,215.22000122070312,209.91000366210935,213.6000061035156,3450900,MCD
2020-11-02,187.4574737548828,212.55999755859372,216.32000732421875,210.7899932861328,215.8800048828125,2983200,MCD
2020-11-03,191.1967010498047,216.8000030517578,218.1000061035156,213.9499969482422,215.58999633789065,2615000,MCD
2020-11-04,189.49465942382807,214.8699951171875,219.47000122070312,213.3000030517578,215.0,3360800,MCD
2020-11-05,190.76454162597656,216.30999755859372,218.1999969482422,214.67999267578125,216.07000732421875,3622000,MCD
2020-11-06,190.98507690429688,216.55999755859372,217.88999938964844,214.25,216.0,3916100,MCD
2020-11-09,188.03952026367188,213.22000122070312,227.8500061035156,207.1699981689453,226.7899932861328,7981200,MCD
2020-11-10,188.1277008056641,213.32000732421875,215.9900054931641,211.33999633789065,215.75,4255600,MCD
2020-11-11,192.2726593017578,218.0200042724609,219.25,214.3000030517578,214.80999755859372,4126900,MCD
2020-11-12,187.9072265625,213.07000732421875,217.82000732421875,210.8800048828125,217.55999755859372,4253200,MCD
2020-11-13,188.09243774414065,213.27999877929688,214.38999938964844,212.33999633789065,213.75999450683597,3072100,MCD
2020-11-16,191.1349639892578,216.72999572753903,216.75,213.6300048828125,215.5,3702100,MCD
2020-11-17,190.50001525878903,216.00999450683597,217.38999938964844,214.0200042724609,215.6000061035156,2443100,MCD
2020-11-18,190.0678558349609,215.5200042724609,217.83999633789065,215.41000366210935,216.1000061035156,3095200,MCD
2020-11-19,189.7063140869141,215.1100006103516,215.47999572753903,213.3300018310547,214.83999633789065,2840500,MCD
2020-11-20,188.8067626953125,214.08999633789065,215.22000122070312,213.6300048828125,214.38999938964844,3932600,MCD
2020-11-23,191.3730926513672,217.0,217.6000061035156,214.6499938964844,215.13999938964844,3010300,MCD
2020-11-24,193.7630920410156,219.7100067138672,221.25,218.25,219.00999450683597,3870900,MCD
2020-11-25,193.43673706054688,219.33999633789065,220.58999633789065,217.9199981689453,219.97999572753903,1889200,MCD
2020-11-27,192.5460357666016,218.3300018310547,220.3999938964844,217.66000366210935,219.0200042724609,1394400,MCD
2020-11-30,192.90089416503903,217.44000244140625,217.57000732421875,214.42999267578125,216.4600067138672,3413600,MCD
2020-12-01,191.74758911132807,216.13999938964844,218.92999267578125,215.52999877929688,218.8800048828125,4224800,MCD
2020-12-02,187.0635223388672,210.8600006103516,214.3999938964844,209.1300048828125,214.0,6223700,MCD
2020-12-03,187.64010620117188,211.50999450683597,213.22999572753903,210.55999755859372,210.94000244140625,3732500,MCD
2020-12-04,186.95703125,210.7400054931641,213.3800048828125,210.1000061035156,211.6000061035156,3151100,MCD
2020-12-07,185.3157958984375,208.88999938964844,209.1100006103516,206.19000244140625,208.52999877929688,3826000,MCD
2020-12-08,184.8722076416016,208.38999938964844,209.1000061035156,206.41000366210935,206.5500030517578,2709400,MCD
2020-12-09,185.1383819580078,208.69000244140625,209.52999877929688,207.3300018310547,209.4900054931641,3010900,MCD
2020-12-10,184.5617218017578,208.0399932861328,208.75999450683597,207.07000732421875,208.5,2956400,MCD
2020-12-11,184.31329345703125,207.75999450683597,208.94000244140625,206.72999572753903,207.47000122070312,2770800,MCD
2020-12-14,188.0038299560547,211.9199981689453,214.7400054931641,210.2100067138672,210.72999572753903,4745000,MCD
2020-12-15,190.6120758056641,214.8600006103516,216.2100067138672,212.7400054931641,213.22000122070312,3798200,MCD
2020-12-16,189.67169189453125,213.8000030517578,217.50999450683597,213.66000366210935,214.8800048828125,2682000,MCD
2020-12-17,190.0708923339844,214.25,215.7899932861328,213.52999877929688,215.38999938964844,2558800,MCD
2020-12-18,190.80723571777344,215.0800018310547,216.8500061035156,213.82000732421875,215.1499938964844,7929100,MCD
2020-12-21,187.7820281982422,211.6699981689453,212.5500030517578,208.00999450683597,210.6199951171875,4342500,MCD
2020-12-22,188.0038299560547,211.9199981689453,212.91000366210935,210.3699951171875,211.1999969482422,2772800,MCD
2020-12-23,188.0925750732422,212.0200042724609,213.42999267578125,211.7899932861328,212.3000030517578,1658800,MCD
2020-12-24,187.53369140625,211.38999938964844,212.7400054931641,211.13999938964844,212.1199951171875,1047700,MCD
2020-12-28,189.8668670654297,214.0200042724609,214.8800048828125,212.19000244140625,212.9900054931641,2550100,MCD
2020-12-29,188.7046813964844,212.7100067138672,215.77999877929688,212.4499969482422,214.63999938964844,1665700,MCD
2020-12-30,187.6844482421875,211.55999755859372,213.3600006103516,211.27999877929688,212.9600067138672,1855000,MCD
2020-12-31,190.36366271972656,214.5800018310547,214.92999267578125,210.77999877929688,211.25,2610900,MCD
2021-01-04,186.49571228027344,210.22000122070312,214.72000122070312,208.22000122070312,214.4900054931641,4055400,MCD
2021-01-05,187.61346435546875,211.47999572753903,211.9499969482422,209.6199951171875,210.17999267578125,2576100,MCD
2021-01-06,187.1876678466797,211.0,211.7100067138672,209.02999877929688,211.3000030517578,3083400,MCD
2021-01-07,188.05706787109372,211.97999572753903,213.22000122070312,210.55999755859372,213.22000122070312,3142000,MCD
2021-01-08,191.508056640625,215.8699951171875,216.1199951171875,212.22999572753903,212.8999938964844,2639100,MCD
2021-01-11,190.0531311035156,214.22999572753903,216.1199951171875,213.1199951171875,215.08999633789065,2545400,MCD
2021-01-12,187.71995544433597,211.6000061035156,214.3300018310547,210.94000244140625,213.69000244140625,2952000,MCD
2021-01-13,188.1546630859375,212.08999633789065,213.1300048828125,210.8999938964844,210.91000366210935,2069800,MCD
2021-01-14,184.9698181152344,208.5,212.6699981689453,208.0,212.1000061035156,3666700,MCD
2021-01-15,186.220703125,209.91000366210935,210.6999969482422,207.4199981689453,207.97000122070312,3593700,MCD
2021-01-19,185.49322509765625,209.08999633789065,211.0,207.8800048828125,210.67999267578125,3331600,MCD
2021-01-20,189.52085876464844,213.6300048828125,214.41000366210935,209.6300048828125,210.1499938964844,4077700,MCD
2021-01-21,189.43215942382807,213.52999877929688,215.9600067138672,213.32000732421875,214.05999755859372,2674900,MCD
2021-01-22,189.2990875244141,213.3800048828125,214.13999938964844,211.1699981689453,212.50999450683597,2196400,MCD
2021-01-25,189.2635955810547,213.33999633789065,214.0500030517578,210.55999755859372,212.22000122070312,2615300,MCD
2021-01-26,191.0733642578125,215.3800048828125,215.50999450683597,212.1699981689453,212.50999450683597,2907800,MCD
2021-01-27,183.6391143798828,207.0,213.1499938964844,207.0,212.38999938964844,5464000,MCD
2021-01-28,183.4794006347656,206.82000732421875,210.3600006103516,205.1300048828125,208.6300048828125,5401600,MCD
2021-01-29,184.38427734375,207.83999633789065,209.3999938964844,203.1100006103516,205.1100006103516,5203300,MCD
2021-02-01,184.4641265869141,207.92999267578125,209.69000244140625,206.6000061035156,208.47999572753903,2812500,MCD
2021-02-02,186.0875701904297,209.75999450683597,212.6300048828125,207.6499938964844,208.08999633789065,2786000,MCD
2021-02-03,185.15614318847656,208.7100067138672,209.9900054931641,207.92999267578125,208.3500061035156,3020700,MCD
2021-02-04,187.21432495117188,211.02999877929688,212.1100006103516,208.6699981689453,210.0,2777500,MCD
2021-02-05,188.58937072753903,212.5800018310547,214.17999267578125,212.00999450683597,212.58999633789065,2600200,MCD
2021-02-08,187.70220947265625,211.5800018310547,212.9900054931641,209.9600067138672,212.52999877929688,2696200,MCD
2021-02-09,191.6056671142578,215.97999572753903,216.17999267578125,211.7700042724609,212.07000732421875,3047300,MCD
2021-02-10,190.20394897460935,214.3999938964844,217.30999755859372,213.80999755859372,216.8800048828125,3161600,MCD
2021-02-11,190.088623046875,214.2700042724609,214.8000030517578,212.3999938964844,214.5399932861328,2583600,MCD
2021-02-12,189.76040649414065,213.8999938964844,214.6999969482422,212.9900054931641,214.0,2781200,MCD
2021-02-16,190.7628631591797,215.02999877929688,216.94000244140625,213.8300018310547,214.3699951171875,2892900,MCD
2021-02-17,189.3611602783203,213.4499969482422,214.88999938964844,212.6300048828125,213.9600067138672,3280000,MCD
2021-02-18,191.11773681640625,215.42999267578125,215.8600006103516,212.6499938964844,213.2899932861328,2191000,MCD
2021-02-19,188.28775024414065,212.2400054931641,215.72999572753903,211.97000122070312,215.2899932861328,3181600,MCD
2021-02-22,188.12803649902344,212.05999755859372,213.0,209.69000244140625,211.5,2910800,MCD
2021-02-23,187.4715881347656,211.32000732421875,215.6999969482422,210.42999267578125,214.5,3243000,MCD
2021-02-24,189.2014923095703,213.2700042724609,214.1000061035156,210.4199981689453,210.83999633789065,2887100,MCD
2021-02-25,187.14328002929688,210.9499969482422,212.9199981689453,209.7400054931641,212.6999969482422,3131400,MCD
2021-02-26,184.0013427734375,206.13999938964844,211.63999938964844,206.13999938964844,210.75,5334000,MCD
2021-03-01,185.8847503662109,208.25,210.3800048828125,207.3500061035156,207.3500061035156,2827500,MCD
2021-03-02,186.25965881347656,208.6699981689453,209.8999938964844,206.19000244140625,208.0,3016600,MCD
2021-03-03,183.7157287597656,205.82000732421875,208.9900054931641,205.6100006103516,207.5200042724609,3488600,MCD
2021-03-04,182.8409881591797,204.83999633789065,207.4900054931641,202.72999572753903,206.16000366210935,3926200,MCD
2021-03-05,185.0992584228516,207.3699951171875,208.22999572753903,202.9600067138672,205.75,3608100,MCD
2021-03-08,186.65237426757807,209.1100006103516,210.58999633789065,207.13999938964844,207.6999969482422,3157100,MCD
2021-03-09,186.1525115966797,208.5500030517578,211.1999969482422,208.27999877929688,210.6300048828125,3646700,MCD
2021-03-10,190.40133666992188,213.30999755859372,213.6300048828125,208.2400054931641,208.72000122070312,3447200,MCD
2021-03-11,188.84825134277344,211.57000732421875,215.22999572753903,211.4900054931641,214.6999969482422,3618000,MCD
2021-03-12,189.5354766845703,212.33999633789065,214.2400054931641,211.4199981689453,212.0399932861328,2818200,MCD
2021-03-15,196.783447265625,220.4600067138672,220.5500030517578,213.5,213.6499938964844,5479700,MCD
2021-03-16,196.24786376953125,219.8600006103516,221.3000030517578,217.16000366210935,219.5800018310547,3583400,MCD
2021-03-17,200.04147338867188,224.1100006103516,224.8999938964844,220.00999450683597,224.55999755859372,5240600,MCD
2021-03-18,198.96139526367188,222.8999938964844,225.3500061035156,221.41000366210935,223.67999267578125,3254600,MCD
2021-03-19,198.55079650878903,222.44000244140625,225.17999267578125,221.0,222.75999450683597,7719400,MCD
2021-03-22,200.8983917236328,225.07000732421875,226.91000366210935,222.6499938964844,223.38999938964844,4220700,MCD
2021-03-23,200.27349853515625,224.3699951171875,226.3999938964844,223.75,223.9600067138672,2794000,MCD
2021-03-24,199.9879150390625,224.0500030517578,227.0200042724609,224.0399932861328,225.32000732421875,2442500,MCD
2021-03-25,200.12176513671875,224.1999969482422,225.32000732421875,222.44000244140625,225.1499938964844,3249600,MCD
2021-03-26,201.02333068847656,225.2100067138672,225.27999877929688,222.4199981689453,224.1999969482422,3263100,MCD
2021-03-29,202.9335174560547,227.3500061035156,227.8800048828125,224.3000030517578,224.8300018310547,3621300,MCD
2021-03-30,200.8179931640625,224.97999572753903,227.0200042724609,224.22000122070312,226.1300048828125,2419000,MCD
2021-03-31,200.06820678710935,224.13999938964844,226.4900054931641,224.0,224.00999450683597,3564100,MCD
2021-04-01,201.02333068847656,225.2100067138672,226.22000122070312,223.27999877929688,224.6699981689453,2441200,MCD
2021-04-05,204.27239990234372,228.8500061035156,229.5,226.19000244140625,226.6000061035156,2866300,MCD
2021-04-06,207.0037841796875,231.91000366210935,232.2700042724609,228.72000122070312,229.7100067138672,3230900,MCD
2021-04-07,207.6285858154297,232.6100006103516,232.80999755859372,231.2400054931641,231.67999267578125,2551300,MCD
2021-04-08,205.52198791503903,230.25,232.8000030517578,229.1999969482422,232.6100006103516,2772200,MCD
2021-04-09,206.61993408203125,231.47999572753903,231.6100006103516,228.8699951171875,230.19000244140625,2728900,MCD
2021-04-12,206.15579223632807,230.9600067138672,232.3800048828125,230.4900054931641,231.47999572753903,2292700,MCD
2021-04-13,206.4771270751953,231.32000732421875,231.66000366210935,229.69000244140625,230.44000244140625,2570900,MCD
2021-04-14,205.57562255859372,230.30999755859372,231.2899932861328,229.58999633789065,231.22000122070312,2129200,MCD
2021-04-15,206.4413909912109,231.27999877929688,231.3600006103516,229.1999969482422,229.80999755859372,2063000,MCD
2021-04-16,208.04808044433597,233.0800018310547,234.25999450683597,232.30999755859372,233.6499938964844,2694300,MCD
2021-04-19,206.91452026367188,231.80999755859372,233.3000030517578,230.8300018310547,233.1199951171875,2254800,MCD
2021-04-20,207.9856109619141,233.00999450683597,233.2100067138672,231.0800018310547,231.2400054931641,1885700,MCD
2021-04-21,207.3161163330078,232.25999450683597,233.8600006103516,231.8500061035156,233.3000030517578,2065500,MCD
2021-04-22,207.9410095214844,232.9600067138672,234.0399932861328,231.94000244140625,232.8300018310547,1839500,MCD
2021-04-23,209.3870391845703,234.5800018310547,235.2400054931641,233.1000061035156,233.7899932861328,2137500,MCD
2021-04-26,207.36080932617188,232.30999755859372,235.3500061035156,231.91000366210935,234.77999877929688,2490100,MCD
2021-04-27,209.7440490722656,234.97999572753903,235.6300048828125,232.41000366210935,232.57000732421875,2623800,MCD
2021-04-28,207.45004272460935,232.41000366210935,235.4499969482422,232.25999450683597,235.1999969482422,2777000,MCD
2021-04-29,209.9493865966797,235.2100067138672,235.8000030517578,232.6199951171875,233.9900054931641,3146700,MCD
2021-04-30,210.72589111328125,236.0800018310547,236.2899932861328,233.8699951171875,234.0,2640400,MCD
2021-05-03,210.26173400878903,235.55999755859372,238.17999267578125,235.3800048828125,237.9900054931641,2458000,MCD
2021-05-04,208.7443389892578,233.8600006103516,236.1300048828125,233.2400054931641,234.6300048828125,2529700,MCD
2021-05-05,209.79759216308597,235.0399932861328,235.3500061035156,231.55999755859372,234.1199951171875,2070000,MCD
2021-05-06,209.63690185546875,234.8600006103516,235.6499938964844,233.1699981689453,235.5399932861328,1832600,MCD
2021-05-07,209.6190948486328,234.83999633789065,235.72000122070312,233.9900054931641,235.0,1406800,MCD
2021-05-10,211.64532470703125,237.1100006103516,237.9199981689453,235.1000061035156,235.1000061035156,2031500,MCD
2021-05-11,208.7443389892578,233.8600006103516,237.8000030517578,232.1999969482422,237.7400054931641,3028500,MCD
2021-05-12,203.46011352539065,227.94000244140625,233.57000732421875,227.57000732421875,232.1100006103516,3198200,MCD
2021-05-13,205.0935821533203,229.7700042724609,231.0800018310547,227.8800048828125,228.0,2819200,MCD
2021-05-14,206.8341522216797,231.72000122070312,232.63999938964844,230.47000122070312,230.7100067138672,1943100,MCD
2021-05-17,206.7984313964844,231.67999267578125,232.3000030517578,230.25,230.80999755859372,1630900,MCD
2021-05-18,207.0215759277344,231.92999267578125,233.25,231.6499938964844,231.88999938964844,2913000,MCD
2021-05-19,205.43276977539065,230.1499938964844,230.6199951171875,228.17999267578125,230.22999572753903,2967000,MCD
2021-05-20,207.2447662353516,232.17999267578125,234.0200042724609,230.55999755859372,230.72000122070312,1890200,MCD
2021-05-21,206.40573120117188,231.2400054931641,233.3999938964844,230.30999755859372,232.4199981689453,2601100,MCD
2021-05-24,207.0037841796875,231.91000366210935,232.6499938964844,231.0200042724609,231.5200042724609,1823300,MCD
2021-05-25,207.2090759277344,232.13999938964844,232.7700042724609,230.7100067138672,232.1699981689453,2681900,MCD
2021-05-26,207.39651489257807,232.3500061035156,233.7899932861328,232.16000366210935,233.7899932861328,1564200,MCD
2021-05-27,209.63690185546875,234.8600006103516,235.0800018310547,232.3999938964844,233.00999450683597,5242900,MCD
2021-05-28,209.9241485595703,233.88999938964844,234.41000366210935,232.4499969482422,234.1300048828125,2853600,MCD
2021-06-01,209.3407440185547,233.2400054931641,235.9900054931641,232.7400054931641,235.97999572753903,2574300,MCD
2021-06-02,209.82542419433597,233.77999877929688,234.3300018310547,232.80999755859372,233.97000122070312,3172000,MCD
2021-06-03,208.6317138671875,232.4499969482422,232.75999450683597,230.1499938964844,232.57000732421875,3249400,MCD
2021-06-04,209.4663543701172,233.3800048828125,233.8000030517578,232.07000732421875,233.44000244140625,1615200,MCD
2021-06-07,207.9495849609375,231.69000244140625,234.07000732421875,231.16000366210935,234.0,1877000,MCD
2021-06-08,208.80221557617188,232.63999938964844,233.97999572753903,231.33999633789065,231.5,2106200,MCD
2021-06-09,207.7520904541016,231.47000122070312,234.32000732421875,231.4499969482422,232.97999572753903,1982200,MCD
2021-06-10,210.55242919921875,234.58999633789065,234.8999938964844,231.92999267578125,232.0500030517578,2534000,MCD
2021-06-11,212.6526336669922,236.92999267578125,237.5,234.7100067138672,235.0,2654300,MCD
2021-06-14,212.69749450683597,236.97999572753903,237.7700042724609,234.80999755859372,237.17999267578125,1836800,MCD
2021-06-15,212.1320953369141,236.3500061035156,237.80999755859372,235.66000366210935,237.52999877929688,1948300,MCD
2021-06-16,211.44097900390625,235.5800018310547,237.27999877929688,233.77999877929688,237.2100067138672,2951700,MCD
2021-06-17,209.9151611328125,233.8800048828125,236.2700042724609,233.27999877929688,235.0800018310547,1895600,MCD
2021-06-18,206.0916748046875,229.6199951171875,232.88999938964844,228.82000732421875,231.47000122070312,4408200,MCD
2021-06-21,209.03561401367188,232.8999938964844,233.22999572753903,229.47000122070312,230.6300048828125,2193000,MCD
2021-06-22,209.9151611328125,233.8800048828125,234.8600006103516,232.42999267578125,233.4900054931641,1758300,MCD
2021-06-23,209.3407440185547,233.2400054931641,234.4499969482422,232.6999969482422,233.3000030517578,1701500,MCD
2021-06-24,209.4215545654297,233.3300018310547,235.16000366210935,232.7400054931641,234.1000061035156,1839800,MCD
2021-06-25,208.60476684570312,232.4199981689453,233.41000366210935,232.33999633789065,232.7400054931641,3000100,MCD
2021-06-28,207.4110412597656,231.08999633789065,232.75,230.00999450683597,232.6699981689453,2901700,MCD
2021-06-29,206.7648468017578,230.3699951171875,231.7100067138672,230.0500030517578,231.52999877929688,1932100,MCD
2021-06-30,207.32131958007807,230.9900054931641,232.25,230.6000061035156,230.9199981689453,2450700,MCD
2021-07-01,208.4701232910156,232.2700042724609,232.3999938964844,230.75,231.41000366210935,2210500,MCD
2021-07-02,209.69076538085935,233.6300048828125,234.1100006103516,232.44000244140625,233.0800018310547,1851500,MCD
2021-07-06,208.9009704589844,232.75,233.8999938964844,231.0,233.66000366210935,1762700,MCD
2021-07-07,210.58831787109372,234.6300048828125,234.9900054931641,231.72000122070312,231.9199981689453,2069400,MCD
2021-07-08,208.98171997070312,232.83999633789065,233.8300018310547,231.94000244140625,232.9499969482422,1932600,MCD
2021-07-09,211.5307159423828,235.67999267578125,236.22999572753903,233.05999755859372,234.07000732421875,2560500,MCD
2021-07-12,211.4679107666016,235.6100006103516,236.2400054931641,234.5,234.58999633789065,2158600,MCD
2021-07-13,211.9705352783203,236.1699981689453,237.47000122070312,235.1999969482422,235.66000366210935,1884600,MCD
2021-07-14,212.8321533203125,237.1300048828125,239.0500030517578,236.63999938964844,237.02999877929688,1993200,MCD
2021-07-15,212.60777282714844,236.8800048828125,237.38999938964844,234.9199981689453,236.58999633789065,2165800,MCD
2021-07-16,210.696044921875,234.75,237.8800048828125,234.3800048828125,237.7899932861328,1680900,MCD
2021-07-19,205.76856994628903,229.25999450683597,233.32000732421875,226.4199981689453,232.50999450683597,3774900,MCD
2021-07-20,210.2652282714844,234.2700042724609,235.5200042724609,230.2100067138672,230.6499938964844,3275600,MCD
2021-07-21,211.7551422119141,235.92999267578125,238.1100006103516,235.22000122070312,235.97999572753903,2146600,MCD
2021-07-22,214.2143402099609,238.6699981689453,239.69000244140625,235.16000366210935,235.6499938964844,2538300,MCD
2021-07-23,218.06478881835935,242.9600067138672,245.0500030517578,239.6000061035156,240.1300048828125,3996400,MCD
2021-07-26,218.9802398681641,243.97999572753903,244.57000732421875,241.6000061035156,242.0,2638400,MCD
2021-07-27,221.107421875,246.3500061035156,247.0500030517578,244.05999755859372,244.1699981689453,3135200,MCD
2021-07-28,217.0056915283203,241.77999877929688,243.8000030517578,239.3500061035156,242.5,4948500,MCD
2021-07-29,219.01617431640625,244.0200042724609,245.1999969482422,242.97999572753903,243.32000732421875,2572300,MCD
2021-07-30,217.8404083251953,242.7100067138672,245.41000366210935,242.2100067138672,243.8500061035156,2336800,MCD
2021-08-02,215.4978485107422,240.1000061035156,244.67999267578125,239.69000244140625,244.2400054931641,2693900,MCD
2021-08-03,212.6706085205078,236.9499969482422,239.9499969482422,235.25,239.55999755859372,3300000,MCD
2021-08-04,210.767822265625,234.8300018310547,236.6000061035156,233.0500030517578,236.4499969482422,2240600,MCD
2021-08-05,212.19493103027344,236.4199981689453,236.80999755859372,234.33999633789065,235.7400054931641,2230500,MCD
2021-08-06,212.0513458251953,236.25999450683597,237.13999938964844,235.6699981689453,236.67999267578125,1558600,MCD
2021-08-09,210.6331787109375,234.67999267578125,236.07000732421875,234.02999877929688,235.7899932861328,2093100,MCD
2021-08-10,209.52923583984372,233.4499969482422,235.1000061035156,233.2400054931641,235.1000061035156,2027500,MCD
2021-08-11,211.41409301757807,235.5500030517578,235.94000244140625,233.75,234.19000244140625,1969100,MCD
2021-08-12,212.4192657470703,236.6699981689453,236.75999450683597,235.0500030517578,236.0,1490800,MCD
2021-08-13,214.3489990234375,238.82000732421875,239.0,236.2700042724609,236.7899932861328,1699700,MCD
2021-08-16,216.27870178222656,240.97000122070312,241.0500030517578,238.55999755859372,239.0,2175300,MCD
2021-08-17,215.65940856933597,240.27999877929688,240.83999633789065,238.2100067138672,240.3500061035156,1652000,MCD
2021-08-18,213.6848297119141,238.0800018310547,239.75999450683597,237.77999877929688,239.44000244140625,2215500,MCD
2021-08-19,212.92190551757807,237.22999572753903,238.1199951171875,236.07000732421875,236.67999267578125,1455400,MCD
2021-08-20,214.0528106689453,238.4900054931641,239.38999938964844,236.32000732421875,236.9600067138672,1989700,MCD
2021-08-23,215.1029357910156,239.66000366210935,240.07000732421875,237.9900054931641,239.4600067138672,2086900,MCD
2021-08-24,213.99896240234372,238.42999267578125,240.38999938964844,238.32000732421875,240.38999938964844,1687700,MCD
2021-08-25,214.3579864501953,238.8300018310547,239.6000061035156,237.83999633789065,237.92999267578125,1668000,MCD
2021-08-26,212.6706085205078,236.9499969482422,238.9199981689453,235.9199981689453,238.7899932861328,2008000,MCD
2021-08-27,213.146240234375,237.47999572753903,238.3699951171875,236.3699951171875,237.42999267578125,1784000,MCD
2021-08-30,212.3474884033203,236.58999633789065,237.75999450683597,235.8600006103516,237.33999633789065,2245600,MCD
2021-08-31,214.2967529296875,237.4600067138672,237.72999572753903,234.6699981689453,235.75,2938100,MCD
2021-09-01,214.9194793701172,238.1499938964844,239.0399932861328,237.2100067138672,237.8800048828125,2197100,MCD
2021-09-02,216.47171020507807,239.8699951171875,239.9499969482422,238.3800048828125,239.1999969482422,2140200,MCD
2021-09-03,215.5241241455078,238.82000732421875,239.6499938964844,237.50999450683597,238.38999938964844,1339300,MCD
2021-09-07,213.1507110595703,236.19000244140625,238.6100006103516,235.9499969482422,238.6100006103516,1820000,MCD
2021-09-08,215.3436584472656,238.6199951171875,239.4600067138672,236.0,236.8000030517578,2718400,MCD
2021-09-09,215.33462524414065,238.6100006103516,241.42999267578125,237.7700042724609,238.4199981689453,2992200,MCD
2021-09-10,215.84901428222656,239.17999267578125,241.32000732421875,239.0399932861328,240.32000732421875,2035200,MCD
2021-09-13,217.68096923828125,241.2100067138672,241.8000030517578,239.83999633789065,240.8300018310547,2294800,MCD
2021-09-14,217.60877990722656,241.1300048828125,242.25,239.5,241.72999572753903,2013800,MCD
2021-09-15,217.47337341308597,240.97999572753903,241.2700042724609,238.17999267578125,240.47000122070312,2507200,MCD
2021-09-16,219.4859313964844,243.2100067138672,243.58999633789065,239.9499969482422,240.2899932861328,3410700,MCD
2021-09-17,218.83612060546875,242.4900054931641,244.6300048828125,241.8800048828125,243.83999633789065,4756600,MCD
2021-09-20,215.76776123046875,239.08999633789065,241.9600067138672,236.63999938964844,239.8800048828125,4549900,MCD
2021-09-21,217.04025268554688,240.5,242.3500061035156,239.3999938964844,240.0,2008300,MCD
2021-09-22,219.4137115478516,243.1300048828125,245.8600006103516,241.47000122070312,241.8000030517578,3361900,MCD
2021-09-23,220.90272521972656,244.77999877929688,245.9499969482422,243.52999877929688,243.7400054931641,2941700,MCD
2021-09-24,222.3827972412109,246.4199981689453,247.3800048828125,245.2400054931641,246.63999938964844,2508800,MCD
2021-09-27,223.9079132080078,248.1100006103516,248.8999938964844,245.27999877929688,246.0,2463300,MCD
2021-09-28,219.99127197265625,243.7700042724609,247.7100067138672,242.91000366210935,247.2899932861328,3007500,MCD
2021-09-29,220.45152282714844,244.27999877929688,245.7100067138672,243.1499938964844,244.3800048828125,1719000,MCD
2021-09-30,217.5907440185547,241.1100006103516,245.4199981689453,240.82000732421875,244.7700042724609,3136800,MCD
2021-10-01,219.2332305908203,242.92999267578125,244.69000244140625,240.25,243.07000732421875,2076000,MCD
2021-10-04,219.3685760498047,243.0800018310547,244.80999755859372,241.8600006103516,242.05999755859372,2236500,MCD
2021-10-05,221.29981994628903,245.22000122070312,246.8800048828125,243.00999450683597,243.97000122070312,2463100,MCD
2021-10-06,222.9964599609375,247.1000061035156,247.16000366210935,243.0200042724609,244.55999755859372,2107900,MCD
2021-10-07,224.0974884033203,248.32000732421875,249.9499969482422,247.67999267578125,248.0,2423900,MCD
2021-10-08,223.53790283203125,247.6999969482422,249.6300048828125,247.1100006103516,249.25,1687500,MCD
2021-10-11,222.52719116210935,246.5800018310547,249.13999938964844,246.4499969482422,248.1000061035156,1504000,MCD
2021-10-12,220.6681060791016,244.5200042724609,248.6000061035156,244.17999267578125,247.72999572753903,2346700,MCD
2021-10-13,218.9805145263672,242.6499938964844,243.8699951171875,239.8999938964844,243.2700042724609,3214300,MCD
2021-10-14,220.69517517089844,244.5500030517578,245.4199981689453,242.0399932861328,242.8800048828125,2512000,MCD
2021-10-15,218.61952209472656,242.25,246.3800048828125,241.9900054931641,245.2400054931641,2564700,MCD
2021-10-18,218.6285400390625,242.25999450683597,243.4499969482422,241.1300048828125,242.4199981689453,2484900,MCD
2021-10-19,219.0888214111328,242.7700042724609,243.92999267578125,241.52999877929688,243.22000122070312,2071600,MCD
2021-10-20,216.33628845214844,239.72000122070312,242.6499938964844,239.2899932861328,240.3999938964844,3040200,MCD
2021-10-21,217.85243225097656,241.3999938964844,241.91000366210935,239.30999755859372,240.1699981689453,2702400,MCD
2021-10-22,215.18116760253903,238.44000244140625,242.2400054931641,238.0,240.7100067138672,3283700,MCD
2021-10-25,214.18849182128903,237.33999633789065,239.25,236.5,239.22999572753903,3178400,MCD
2021-10-26,213.35826110839844,236.4199981689453,238.3999938964844,236.13999938964844,237.47000122070312,3066400,MCD
2021-10-27,219.05274963378903,242.72999572753903,244.6199951171875,238.8500061035156,241.0500030517578,5249400,MCD
2021-10-28,221.5525054931641,245.5,246.0800018310547,242.52999877929688,243.3999938964844,3448500,MCD
2021-10-29,221.5976104736328,245.5500030517578,246.08999633789065,242.47000122070312,243.0,4329400,MCD
2021-11-01,226.13699340820312,250.5800018310547,251.69000244140625,245.33999633789065,245.8000030517578,4456200,MCD
2021-11-02,224.92770385742188,249.2400054931641,252.22000122070312,248.16000366210935,251.75999450683597,2624300,MCD
2021-11-03,225.9745635986328,250.3999938964844,251.1300048828125,247.91000366210935,247.9900054931641,2399000,MCD
2021-11-04,228.736083984375,253.4600067138672,254.17999267578125,250.1999969482422,251.1199951171875,2711000,MCD
2021-11-05,229.8641357421875,254.7100067138672,257.5299987792969,254.6199951171875,254.69000244140625,3224300,MCD
2021-11-08,228.4111785888672,253.1000061035156,255.6499938964844,251.92999267578125,254.77999877929688,2471300,MCD
2021-11-09,228.00506591796875,252.6499938964844,253.69000244140625,250.4499969482422,252.91000366210935,2258900,MCD
2021-11-10,228.438232421875,253.1300048828125,253.72000122070312,250.80999755859372,250.80999755859372,1794300,MCD
2021-11-11,225.7579498291016,250.16000366210935,253.3300018310547,249.25999450683597,253.3300018310547,1640500,MCD
2021-11-12,226.21820068359372,250.6699981689453,251.00999450683597,248.88999938964844,250.1499938964844,1625200,MCD
2021-11-15,228.26678466796875,252.94000244140625,253.75999450683597,250.6699981689453,250.6699981689453,1709200,MCD
2021-11-16,227.83360290527344,252.4600067138672,254.19000244140625,252.3800048828125,253.5,2195500,MCD
2021-11-17,228.0411529541016,252.69000244140625,253.33999633789065,250.5200042724609,252.41000366210935,1412000,MCD
2021-11-18,228.75411987304688,253.47999572753903,253.4900054931641,251.0800018310547,253.16000366210935,1751200,MCD
2021-11-19,227.3733673095703,251.9499969482422,253.32000732421875,250.22999572753903,253.2899932861328,2743100,MCD
2021-11-22,228.75411987304688,253.47999572753903,255.4499969482422,252.2100067138672,252.6699981689453,2438700,MCD
2021-11-23,230.71240234375,255.6499938964844,255.7899932861328,253.0500030517578,254.80999755859372,2770000,MCD
2021-11-24,232.02999877929688,257.1099853515625,257.7900085449219,254.0500030517578,254.5,2642800,MCD
2021-11-26,225.62255859375,250.00999450683597,253.16000366210935,248.2700042724609,252.50999450683597,2573300,MCD
2021-11-29,225.88430786132807,250.3000030517578,252.32000732421875,249.8300018310547,251.8500061035156,2084600,MCD
2021-11-30,221.96408081054688,244.6000061035156,247.8999938964844,243.9499969482422,247.3800048828125,3836100,MCD
2021-12-01,221.5829620361328,244.17999267578125,250.8999938964844,244.1100006103516,245.75999450683597,3275300,MCD
2021-12-02,225.77540588378903,248.8000030517578,250.33999633789065,245.0,245.66000366210935,3290500,MCD
2021-12-03,226.25634765625,249.3300018310547,250.67999267578125,247.57000732421875,250.32000732421875,3229900,MCD
2021-12-06,232.11849975585935,255.7899932861328,256.92999267578125,252.3699951171875,252.3999938964844,3616800,MCD
2021-12-07,235.85726928710935,259.9100036621094,260.3800048828125,256.45001220703125,256.95001220703125,2596200,MCD
2021-12-08,235.55780029296875,259.5799865722656,262.8099975585937,259.0899963378906,260.0,3453100,MCD
2021-12-09,238.06236267089844,262.3399963378906,263.1000061035156,258.3599853515625,259.5,2955100,MCD
2021-12-10,240.4489898681641,264.9700012207031,265.2699890136719,262.42999267578125,263.8800048828125,2529600,MCD
2021-12-13,238.7429351806641,263.0899963378906,265.8599853515625,262.3999938964844,264.2200012207031,2878800,MCD
2021-12-14,238.2257232666016,262.5199890136719,263.5899963378906,261.75,263.0,3695500,MCD
2021-12-15,240.0406494140625,264.5199890136719,265.6700134277344,261.4100036621094,262.1600036621094,2641800,MCD
2021-12-16,240.9752655029297,265.54998779296875,266.8900146484375,264.0899963378906,265.5599975585937,2347700,MCD
2021-12-17,237.4815826416016,261.70001220703125,264.8500061035156,260.8800048828125,264.0,5943200,MCD
2021-12-20,237.5088653564453,261.7300109863281,261.9599914550781,258.42999267578125,259.6300048828125,2824500,MCD
2021-12-21,239.9226837158203,264.3900146484375,266.4800109863281,263.4200134277344,264.2900085449219,2851800,MCD
2021-12-22,240.4217529296875,264.94000244140625,265.44000244140625,264.07000732421875,264.32000732421875,1795100,MCD
2021-12-23,241.3383026123047,265.95001220703125,267.3699951171875,265.45001220703125,265.9200134277344,1509800,MCD
2021-12-27,243.41639709472656,268.239990234375,268.260009765625,266.0,266.4700012207031,1485500,MCD
2021-12-28,243.08970642089844,267.8800048828125,269.2200012207031,267.25,267.5799865722656,1304000,MCD
2021-12-29,243.64324951171875,268.489990234375,269.7200012207031,267.95001220703125,268.45001220703125,1318500,MCD
2021-12-30,242.481689453125,267.2099914550781,269.260009765625,266.70001220703125,269.0,1714600,MCD
2021-12-31,243.2620849609375,268.07000732421875,269.1199951171875,267.2099914550781,268.0,1519200,MCD
2022-01-03,243.72494506835935,268.5799865722656,270.7300109863281,265.5599975585937,269.489990234375,2750600,MCD
2022-01-04,243.6614227294922,268.510009765625,271.1499938964844,268.2699890136719,269.5,2506000,MCD
2022-01-05,242.46356201171875,267.19000244140625,270.2799987792969,266.8999938964844,269.29998779296875,2473000,MCD
2022-01-06,244.732177734375,269.69000244140625,270.760009765625,267.79998779296875,268.1199951171875,2908400,MCD
2022-01-07,242.34559631347656,267.0599975585937,270.1700134277344,267.0,268.5599975585937,2209100,MCD
2022-01-10,239.94078063964844,264.4100036621094,266.7200012207031,262.010009765625,266.7099914550781,3122400,MCD
2022-01-11,237.8627471923828,262.1199951171875,263.95001220703125,260.32000732421875,263.489990234375,3206200,MCD
2022-01-12,236.77378845214844,260.9200134277344,263.95001220703125,260.2799987792969,263.3699951171875,3044000,MCD
2022-01-13,237.2184600830078,261.4100036621094,263.8500061035156,260.5899963378906,261.4100036621094,2371300,MCD
2022-01-14,233.86083984375,257.7099914550781,261.239990234375,257.1600036621094,261.1400146484375,3460100,MCD
2022-01-18,232.74468994140625,256.4800109863281,257.1000061035156,254.30999755859372,256.9599914550781,3076500,MCD
2022-01-19,231.60128784179688,255.22000122070312,257.95001220703125,255.0800018310547,257.54998779296875,2304700,MCD
2022-01-20,229.7047271728516,253.1300048828125,258.1099853515625,252.8999938964844,256.6199951171875,2602200,MCD
2022-01-21,231.02957153320312,254.58999633789065,258.4599914550781,253.69000244140625,254.0399932861328,3738100,MCD
2022-01-24,230.1402740478516,253.6100006103516,253.9199981689453,247.77999877929688,252.3800048828125,5153100,MCD
2022-01-25,227.48141479492188,250.67999267578125,252.52999877929688,247.07000732421875,250.8300018310547,3908600,MCD
2022-01-26,226.7282257080078,249.8500061035156,254.2100067138672,247.8600006103516,253.0,3839000,MCD
2022-01-27,225.7209625244141,248.7400054931641,252.4600067138672,245.25,249.6000061035156,5199000,MCD
2022-01-28,232.39073181152344,256.0899963378906,256.3500061035156,247.16000366210935,250.0,3833200,MCD
2022-01-31,235.4398193359375,259.45001220703125,259.5,254.44000244140625,255.0200042724609,3174200,MCD
2022-02-01,235.02239990234372,258.989990234375,259.8999938964844,255.5800018310547,259.75,2496500,MCD
2022-02-02,238.0079345703125,262.2799987792969,262.6099853515625,258.489990234375,258.8299865722656,2371500,MCD
2022-02-03,236.51968383789065,260.6400146484375,262.79998779296875,260.07000732421875,262.0,2242200,MCD
2022-02-04,235.99337768554688,260.0599975585937,261.7300109863281,257.7900085449219,259.8699951171875,1989700,MCD
2022-02-07,235.8027801513672,259.8500061035156,261.5799865722656,259.1700134277344,261.0,1959300,MCD
2022-02-08,236.0114898681641,260.0799865722656,262.3800048828125,259.1000061035156,260.5,2920000,MCD
2022-02-09,235.81185913085935,259.8599853515625,262.8800048828125,259.4100036621094,261.989990234375,2379300,MCD
2022-02-10,233.0985565185547,256.8699951171875,260.44000244140625,255.97000122070312,258.6000061035156,3246600,MCD
2022-02-11,231.5467987060547,255.16000366210935,258.760009765625,254.72999572753903,256.8699951171875,3592700,MCD
2022-02-14,229.94064331054688,253.38999938964844,256.25,251.67999267578125,255.91000366210935,2825800,MCD
2022-02-15,230.3217620849609,253.80999755859372,256.9200134277344,253.55999755859372,254.82000732421875,2171500,MCD
2022-02-16,229.66842651367188,253.08999633789065,254.6000061035156,251.1999969482422,253.7700042724609,2941800,MCD
2022-02-17,227.7082672119141,250.92999267578125,252.8800048828125,250.0,251.47999572753903,2831900,MCD
2022-02-18,227.40884399414065,250.6000061035156,252.2899932861328,250.00999450683597,250.33999633789065,2813500,MCD
2022-02-22,229.31446838378903,252.6999969482422,254.6999969482422,249.6000061035156,250.00999450683597,3980500,MCD
2022-02-23,224.85882568359372,247.7899932861328,253.8500061035156,247.0800018310547,253.52999877929688,3497200,MCD
2022-02-24,222.35430908203125,245.02999877929688,245.5800018310547,239.6100006103516,242.92999267578125,4856000,MCD
2022-02-25,226.365234375,249.4499969482422,249.52999877929688,243.6300048828125,246.0,4549700,MCD
2022-02-28,223.3539886474609,244.7700042724609,245.72000122070312,242.3600006103516,244.44000244140625,4410400,MCD
2022-03-01,218.6636962890625,239.6300048828125,243.6000061035156,238.3000030517578,242.3000030517578,3910700,MCD
2022-03-02,219.8590850830078,240.94000244140625,242.7400054931641,239.6100006103516,240.8500061035156,4482000,MCD
2022-03-03,215.94444274902344,236.6499938964844,242.33999633789065,235.67999267578125,241.00999450683597,4707400,MCD
2022-03-04,215.17794799804688,235.80999755859372,236.38999938964844,231.63999938964844,234.6199951171875,4184100,MCD
2022-03-07,204.70237731933597,224.3300018310547,234.30999755859372,224.19000244140625,234.30999755859372,5425000,MCD
2022-03-08,203.29710388183597,222.7899932861328,229.7400054931641,222.1999969482422,224.3300018310547,5258800,MCD
2022-03-09,203.0051422119141,222.47000122070312,227.25,222.00999450683597,226.7899932861328,5630500,MCD
2022-03-10,202.57620239257807,222.0,222.0500030517578,217.67999267578125,220.1999969482422,5444900,MCD
2022-03-11,207.0200958251953,226.8699951171875,229.1100006103516,224.1999969482422,224.7400054931641,6126300,MCD
2022-03-14,206.39048767089844,226.17999267578125,228.44000244140625,223.16000366210935,226.77999877929688,4436100,MCD
2022-03-15,212.22142028808597,232.57000732421875,234.57000732421875,227.97999572753903,227.97999572753903,5087400,MCD
2022-03-16,217.30404663085935,238.13999938964844,238.2100067138672,234.3600006103516,234.8699951171875,4173200,MCD
2022-03-17,216.69268798828125,237.47000122070312,237.47000122070312,234.5399932861328,236.44000244140625,3752800,MCD
2022-03-18,218.01580810546875,238.9199981689453,239.19000244140625,235.9900054931641,237.22999572753903,5336500,MCD
2022-03-21,214.73077392578125,235.32000732421875,240.08999633789065,234.07000732421875,239.5800018310547,3704000,MCD
2022-03-22,217.2858123779297,238.1199951171875,238.44000244140625,236.47000122070312,237.0399932861328,2938100,MCD
2022-03-23,215.46080017089844,236.1199951171875,238.00999450683597,235.9499969482422,237.1300048828125,2200500,MCD
2022-03-24,219.2385711669922,240.25999450683597,241.0399932861328,236.47000122070312,237.55999755859372,2337500,MCD
2022-03-25,220.4430694580078,241.5800018310547,241.8500061035156,239.42999267578125,240.5399932861328,2134800,MCD
2022-03-28,221.68408203125,242.94000244140625,242.9499969482422,239.8600006103516,241.91000366210935,2041800,MCD
2022-03-29,226.45648193359372,248.1699981689453,248.6499938964844,244.7700042724609,246.3500061035156,2657400,MCD
2022-03-30,227.24127197265625,249.02999877929688,250.5,247.50999450683597,247.50999450683597,2227300,MCD
2022-03-31,225.64434814453125,247.27999877929688,251.3500061035156,247.27999877929688,249.72000122070312,3803400,MCD
2022-04-01,227.4420166015625,249.25,249.42999267578125,246.17999267578125,248.1199951171875,2023000,MCD
2022-04-04,225.23373413085935,246.8300018310547,247.2700042724609,242.3800048828125,246.7899932861328,2500700,MCD
2022-04-05,226.7667388916016,248.50999450683597,249.7400054931641,245.42999267578125,246.1000061035156,2532500,MCD
2022-04-06,229.4586334228516,251.4600067138672,252.3800048828125,245.97999572753903,247.63999938964844,2886000,MCD
2022-04-07,232.1048889160156,254.3600006103516,255.47999572753903,249.5399932861328,250.7899932861328,4041800,MCD
2022-04-08,229.4586334228516,251.4600067138672,255.07000732421875,250.9199981689453,253.0399932861328,2551000,MCD
2022-04-11,228.53700256347656,250.4499969482422,252.94000244140625,249.92999267578125,251.25,2326700,MCD
2022-04-12,227.36900329589844,249.1699981689453,252.2899932861328,248.8000030517578,250.72999572753903,2724900,MCD
2022-04-13,229.33999633789065,251.3300018310547,251.66000366210935,249.0200042724609,249.3600006103516,2133800,MCD
2022-04-14,228.5917205810547,250.50999450683597,253.72999572753903,250.42999267578125,251.3300018310547,2105900,MCD
2022-04-18,229.0936584472656,251.05999755859372,252.4900054931641,249.1300048828125,249.6300048828125,1426600,MCD
2022-04-19,233.05392456054688,255.3999938964844,255.9600067138672,250.0399932861328,250.0399932861328,2324500,MCD
2022-04-20,233.46450805664065,255.8500061035156,257.7900085449219,254.82000732421875,256.0,2278700,MCD
2022-04-21,232.91705322265625,255.25,259.6099853515625,254.8800048828125,257.6499938964844,2476900,MCD
2022-04-22,228.2815093994141,250.1699981689453,255.0,249.94000244140625,255.0,2643600,MCD
2022-04-25,230.75442504882807,252.8800048828125,253.1300048828125,247.92999267578125,249.4499969482422,2523000,MCD
2022-04-26,226.83059692382807,248.5800018310547,252.41000366210935,248.3300018310547,250.1300048828125,2948500,MCD
2022-04-27,225.51661682128903,247.13999938964844,250.97000122070312,247.0500030517578,247.97999572753903,2706500,MCD
2022-04-28,231.9497833251953,254.19000244140625,256.3800048828125,248.0800018310547,249.94000244140625,3547400,MCD
2022-04-29,227.3598480224609,249.16000366210935,254.8500061035156,248.8000030517578,254.27999877929688,3388000,MCD
2022-05-02,225.06036376953125,246.63999938964844,251.5500030517578,242.25999450683597,250.8600006103516,3418700,MCD
2022-05-03,224.35769653320312,245.8699951171875,247.83999633789065,242.27999877929688,247.38999938964844,2562000,MCD
2022-05-04,232.06838989257807,254.32000732421875,254.77999877929688,246.16000366210935,246.16000366210935,3289300,MCD
2022-05-05,227.140869140625,248.9199981689453,254.4900054931641,246.77999877929688,252.88999938964844,2925900,MCD
2022-05-06,228.838134765625,250.77999877929688,252.4499969482422,247.6999969482422,248.19000244140625,2964500,MCD
2022-05-09,225.83599853515625,247.4900054931641,249.8999938964844,246.7899932861328,247.0,2918900,MCD
2022-05-10,224.184326171875,245.67999267578125,250.8800048828125,244.92999267578125,248.9900054931641,3070800,MCD
2022-05-11,223.04368591308597,244.42999267578125,246.7899932861328,243.2100067138672,245.2700042724609,2833200,MCD
2022-05-12,222.82470703125,244.19000244140625,246.3800048828125,241.1199951171875,245.32000732421875,2861000,MCD
2022-05-13,223.60037231445312,245.0399932861328,247.17999267578125,242.27999877929688,247.1499938964844,3255200,MCD
2022-05-16,222.68785095214844,244.0399932861328,245.47999572753903,240.72999572753903,244.4600067138672,2147100,MCD
2022-05-17,220.4886779785156,241.6300048828125,247.0,239.4600067138672,246.0,3204900,MCD
2022-05-18,210.8343811035156,231.0500030517578,240.0800018310547,230.3699951171875,239.4600067138672,3946100,MCD
2022-05-19,208.9637451171875,229.0,232.1499938964844,228.33999633789065,229.5,3518300,MCD
2022-05-20,213.4441375732422,233.91000366210935,234.05999755859372,228.58999633789065,231.3800048828125,3208200,MCD
2022-05-23,217.1763153076172,238.0,238.88999938964844,233.5,235.75999450683597,3053500,MCD
2022-05-24,223.12583923339844,244.5200042724609,245.8000030517578,237.4499969482422,237.5,5258200,MCD
2022-05-25,222.66046142578125,244.00999450683597,245.6999969482422,241.58999633789065,242.5800018310547,2641700,MCD
2022-05-26,226.38351440429688,248.08999633789065,249.3300018310547,245.6000061035156,246.0,1972300,MCD
2022-05-27,229.83274841308597,251.8699951171875,251.8699951171875,248.77999877929688,249.5,2063800,MCD
2022-05-31,230.1430511474609,252.2100067138672,254.27999877929688,248.6300048828125,250.0,3924700,MCD
2022-06-01,227.46939086914065,249.27999877929688,253.4199981689453,248.19000244140625,253.19000244140625,2264100,MCD
2022-06-02,228.47315979003903,250.3800048828125,250.44000244140625,246.22000122070312,249.6000061035156,2089700,MCD
2022-06-03,227.8859100341797,248.3600006103516,250.2700042724609,248.1699981689453,248.42999267578125,1838900,MCD
2022-06-06,227.6198272705078,248.07000732421875,249.52999877929688,247.3300018310547,249.0800018310547,1569300,MCD
2022-06-07,228.4180603027344,248.94000244140625,249.7899932861328,245.52999877929688,246.0,2782000,MCD
2022-06-08,225.36257934570312,245.6100006103516,248.47999572753903,244.88999938964844,247.8999938964844,2101300,MCD
2022-06-09,222.197021484375,242.16000366210935,246.0,242.02999877929688,243.6199951171875,2682600,MCD
2022-06-10,217.81106567382807,237.3800048828125,239.50999450683597,237.16000366210935,239.17999267578125,1992300,MCD
2022-06-13,218.8112030029297,238.47000122070312,240.1000061035156,232.67999267578125,232.7899932861328,4697000,MCD
2022-06-14,219.0772857666016,238.75999450683597,242.8999938964844,238.6199951171875,239.9600067138672,3564800,MCD
2022-06-15,219.20574951171875,238.8999938964844,241.5800018310547,236.1199951171875,239.8600006103516,3152100,MCD
2022-06-16,215.80160522460935,235.19000244140625,237.32000732421875,233.82000732421875,236.0800018310547,3272000,MCD
2022-06-17,215.05838012695312,234.3800048828125,235.4900054931641,232.1699981689453,234.22000122070312,7236300,MCD
2022-06-21,219.83888244628903,239.58999633789065,240.1000061035156,234.13999938964844,236.22000122070312,3263500,MCD
2022-06-22,223.0228271484375,243.05999755859372,244.5500030517578,238.3600006103516,238.7899932861328,3054300,MCD
2022-06-23,223.4999237060547,243.5800018310547,245.08999633789065,240.4600067138672,243.6999969482422,1937000,MCD
2022-06-24,227.4638519287109,247.8999938964844,248.0,244.4900054931641,245.25999450683597,3104800,MCD
2022-06-27,226.6655120849609,247.02999877929688,248.7700042724609,246.57000732421875,247.8999938964844,2059200,MCD
2022-06-28,222.811767578125,242.8300018310547,249.9600067138672,242.5200042724609,247.05999755859372,2381700,MCD
2022-06-29,227.31700134277344,247.7400054931641,248.8699951171875,245.1100006103516,246.13999938964844,2997200,MCD
2022-06-30,226.5279235839844,246.8800048828125,248.58999633789065,245.4499969482422,248.25,2786200,MCD
2022-07-01,232.10671997070312,252.9600067138672,253.13999938964844,246.0,246.3500061035156,2531400,MCD
2022-07-05,231.49191284179688,252.2899932861328,253.0,249.66000366210935,251.1499938964844,2390700,MCD
2022-07-06,230.73036193847656,251.4600067138672,252.8600006103516,249.3699951171875,252.47000122070312,1948600,MCD
2022-07-07,232.0883331298828,252.94000244140625,254.9199981689453,251.17999267578125,253.25999450683597,2396700,MCD
2022-07-08,232.36363220214844,253.2400054931641,254.6199951171875,252.32000732421875,252.6000061035156,1450300,MCD
2022-07-11,232.4003143310547,253.27999877929688,255.3999938964844,252.0800018310547,252.0800018310547,1478100,MCD
2022-07-12,230.7487030029297,251.47999572753903,255.6199951171875,250.75999450683597,252.97000122070312,2112800,MCD
2022-07-13,231.8406219482422,252.6699981689453,254.8000030517578,248.25999450683597,248.9600067138672,2205300,MCD
2022-07-14,231.77633666992188,252.6000061035156,253.1000061035156,249.6199951171875,249.88999938964844,2371000,MCD
2022-07-15,233.98768615722656,255.00999450683597,256.3900146484375,253.4499969482422,254.0200042724609,2627200,MCD
2022-07-18,231.61117553710935,252.4199981689453,255.58999633789065,252.07000732421875,255.2400054931641,2164400,MCD
2022-07-19,235.35484313964844,256.5,256.6199951171875,252.97000122070312,253.8800048828125,2181300,MCD
2022-07-20,233.59312438964844,254.5800018310547,256.9100036621094,253.47000122070312,256.7799987792969,2183700,MCD
2022-07-21,232.57464599609372,253.47000122070312,254.8000030517578,252.32000732421875,253.9900054931641,2056500,MCD
2022-07-22,233.05178833007807,253.9900054931641,254.52999877929688,252.4499969482422,253.75,2226600,MCD
2022-07-25,229.7393798828125,250.3800048828125,254.8000030517578,248.66000366210935,254.57000732421875,2860400,MCD
2022-07-26,235.8962554931641,257.0899963378906,259.2200012207031,248.6999969482422,249.55999755859372,5272300,MCD
2022-07-27,237.54782104492188,258.8900146484375,259.9100036621094,254.69000244140625,255.8000030517578,2718300,MCD
2022-07-28,241.7410888671875,263.4599914550781,264.0,257.5599975585937,258.79998779296875,2849100,MCD
2022-07-29,241.6584930419922,263.3699951171875,264.3500061035156,262.1000061035156,263.6499938964844,2653800,MCD
2022-08-01,242.44761657714844,264.2300109863281,265.4599914550781,262.4100036621094,262.5400085449219,2384000,MCD
2022-08-02,239.52975463867188,261.04998779296875,265.45001220703125,260.8900146484375,264.6199951171875,2375200,MCD
2022-08-03,240.4840087890625,262.0899963378906,262.9200134277344,259.760009765625,261.04998779296875,2305300,MCD
2022-08-04,239.15354919433597,260.6400146484375,262.17999267578125,258.69000244140625,261.70001220703125,2089600,MCD
2022-08-05,237.85983276367188,259.2300109863281,260.0299987792969,257.07000732421875,259.6400146484375,1818500,MCD
2022-08-08,235.630126953125,256.79998779296875,260.9100036621094,255.33999633789065,260.0,2253500,MCD
2022-08-09,238.621337890625,260.0599975585937,260.2099914550781,256.3599853515625,256.8999938964844,2315800,MCD
2022-08-10,239.8142242431641,261.3599853515625,263.7099914550781,260.5,262.0,2967900,MCD
2022-08-11,237.9056854248047,259.2799987792969,263.2699890136719,258.6300048828125,263.20001220703125,2007000,MCD
2022-08-12,240.56655883789065,262.17999267578125,262.510009765625,259.54998779296875,259.54998779296875,1530800,MCD
2022-08-15,243.5578765869141,265.44000244140625,265.6199951171875,261.25,262.2099914550781,2342700,MCD
2022-08-16,244.3378143310547,266.2900085449219,267.1300048828125,264.260009765625,265.0400085449219,1828000,MCD
2022-08-17,244.8241271972656,266.82000732421875,267.9700012207031,265.5799865722656,265.9599914550781,1699100,MCD
2022-08-18,244.60389709472656,266.5799865722656,267.3599853515625,265.4200134277344,266.0,1591900,MCD
2022-08-19,244.56719970703125,266.5400085449219,267.75,265.5400085449219,265.94000244140625,1833800,MCD
2022-08-22,241.27313232421875,262.95001220703125,265.7900085449219,262.3699951171875,264.5,1986700,MCD
2022-08-23,239.06182861328125,260.5400085449219,263.3500061035156,260.5299987792969,262.6199951171875,2211100,MCD
2022-08-24,239.35540771484372,260.8599853515625,262.0,259.8599853515625,260.7099914550781,1777200,MCD
2022-08-25,240.9152984619141,262.5599975585937,262.67999267578125,260.20001220703125,261.989990234375,1330400,MCD
2022-08-26,235.7677764892578,256.95001220703125,263.20001220703125,256.3900146484375,262.79998779296875,2357800,MCD
2022-08-29,234.5841217041016,255.66000366210935,256.7099914550781,254.58999633789065,255.5,2017500,MCD
2022-08-30,232.59298706054688,253.4900054931641,256.7200012207031,252.57000732421875,256.0,2051300,MCD
2022-08-31,232.74981689453125,252.27999877929688,255.67999267578125,252.1999969482422,254.1699981689453,3119200,MCD
2022-09-01,236.615478515625,256.4700012207031,256.5299987792969,251.75999450683597,251.82000732421875,2577800,MCD
2022-09-02,234.8072052001953,254.50999450683597,258.5799865722656,253.3600006103516,257.4100036621094,1791300,MCD
2022-09-06,234.6964569091797,254.38999938964844,256.7300109863281,253.3800048828125,254.47000122070312,2645700,MCD
2022-09-07,238.4144744873047,258.4200134277344,259.82000732421875,254.9600067138672,255.13999938964844,4185200,MCD
2022-09-08,239.9459991455078,260.0799865722656,261.0799865722656,257.3299865722656,257.8500061035156,2448900,MCD
2022-09-09,239.4293365478516,259.5199890136719,260.739990234375,258.2099914550781,260.260009765625,2007000,MCD
2022-09-12,240.21353149414065,260.3699951171875,261.3999938964844,259.4200134277344,260.0,2204300,MCD
2022-09-13,234.64114379882807,254.3300018310547,258.95001220703125,253.6699981689453,257.739990234375,2604900,MCD
2022-09-14,235.92349243164065,255.72000122070312,258.2699890136719,254.3699951171875,255.0,2745200,MCD
2022-09-15,233.84768676757807,253.47000122070312,255.22999572753903,252.4900054931641,255.0200042724609,2289500,MCD
2022-09-16,235.1762542724609,254.91000366210935,255.82000732421875,251.75,251.8500061035156,4304100,MCD
2022-09-19,237.1136779785156,257.010009765625,257.54998779296875,253.3500061035156,254.0,2195800,MCD
2022-09-20,235.62826538085935,255.3999938964844,256.489990234375,252.77999877929688,256.1000061035156,2140200,MCD
2022-09-21,231.64268493652344,251.0800018310547,256.9100036621094,251.0800018310547,255.1300048828125,2438800,MCD
2022-09-22,228.7458038330078,247.94000244140625,250.42999267578125,247.6499938964844,250.38999938964844,2300500,MCD
2022-09-23,226.90985107421875,245.9499969482422,249.1000061035156,244.19000244140625,247.2100067138672,2672100,MCD
2022-09-26,224.88937377929688,243.75999450683597,246.25,242.44000244140625,245.94000244140625,3179100,MCD
2022-09-27,218.37594604492188,236.6999969482422,244.92999267578125,236.55999755859372,244.5800018310547,4193800,MCD
2022-09-28,218.5973663330078,236.94000244140625,238.52999877929688,233.75999450683597,236.1300048828125,4202400,MCD
2022-09-29,216.25396728515625,234.3999938964844,237.66000366210935,232.4600067138672,236.32000732421875,3053200,MCD
2022-09-30,212.8773498535156,230.7400054931641,234.8300018310547,230.5800018310547,233.32000732421875,3629300,MCD
2022-10-03,217.12124633789065,235.33999633789065,236.8500061035156,231.7100067138672,233.5200042724609,3286700,MCD
2022-10-04,220.03659057617188,238.5,241.0500030517578,236.2100067138672,236.7100067138672,3685700,MCD
2022-10-05,220.58091735839844,239.08999633789065,240.41000366210935,236.13999938964844,236.91000366210935,3033000,MCD
2022-10-06,216.57688903808597,234.75,239.8800048828125,234.4600067138672,239.33999633789065,2999200,MCD
2022-10-07,215.1376953125,233.19000244140625,234.6000061035156,232.0800018310547,233.9600067138672,2294300,MCD
2022-10-10,216.7614288330078,234.9499969482422,236.25999450683597,233.41000366210935,233.41000366210935,2668700,MCD
2022-10-11,218.6988677978516,237.0500030517578,239.1199951171875,233.92999267578125,234.16000366210935,3169200,MCD
2022-10-12,218.7080535888672,237.05999755859372,240.0399932861328,237.05999755859372,237.2700042724609,2709300,MCD
2022-10-13,227.64794921875,246.75,249.3000030517578,234.4600067138672,234.4600067138672,5026900,MCD
2022-10-14,224.33583068847656,243.16000366210935,249.42999267578125,242.41000366210935,249.0800018310547,2918300,MCD
2022-10-17,227.3988494873047,246.47999572753903,247.22000122070312,243.52999877929688,245.8000030517578,2758200,MCD
2022-10-18,229.8990478515625,249.19000244140625,250.4199981689453,247.25,249.3699951171875,3123600,MCD
2022-10-19,231.3382568359375,250.75,252.5200042724609,249.1199951171875,250.0,3021300,MCD
2022-10-20,230.4341583251953,249.7700042724609,251.75,249.0500030517578,249.5500030517578,2410700,MCD
2022-10-21,234.8441162109375,254.5500030517578,255.3600006103516,249.5,250.2100067138672,3254900,MCD
2022-10-24,235.55447387695312,255.32000732421875,256.8699951171875,253.07000732421875,255.27999877929688,4125100,MCD
2022-10-25,235.93272399902344,255.72999572753903,257.2799987792969,254.3999938964844,254.57000732421875,2689000,MCD
2022-10-26,236.74462890625,256.6099853515625,260.69000244140625,256.1199951171875,257.8399963378906,3582600,MCD
2022-10-27,244.58660888671875,265.1099853515625,266.989990234375,262.260009765625,263.0,4145700,MCD
2022-10-28,253.2681427001953,274.5199890136719,274.8099975585937,265.989990234375,267.510009765625,4647600,MCD
2022-10-31,251.5521545410156,272.6600036621094,273.6300048828125,270.8099975585937,273.0599975585937,3336100,MCD
2022-11-01,251.81968688964844,272.95001220703125,273.7900085449219,269.6600036621094,273.69000244140625,2740900,MCD
2022-11-02,249.4393615722656,270.3699951171875,276.6700134277344,270.3099975585937,273.0,3069900,MCD
2022-11-03,251.81968688964844,272.95001220703125,274.67999267578125,268.3800048828125,269.3299865722656,3225400,MCD
2022-11-04,253.3603515625,274.6199951171875,275.7099914550781,272.1300048828125,275.6000061035156,3256500,MCD
2022-11-07,255.0118408203125,276.4100036621094,278.0799865722656,275.07000732421875,275.07000732421875,3029500,MCD
2022-11-08,256.84783935546875,278.3999938964844,279.5199890136719,276.5,276.8599853515625,2628800,MCD
2022-11-09,256.2850341796875,277.7900085449219,280.25,277.67999267578125,278.510009765625,2610800,MCD
2022-11-10,254.5229034423828,275.8800048828125,281.6700134277344,272.5799865722656,281.489990234375,4510900,MCD
2022-11-11,250.38040161132807,271.3900146484375,277.0,269.17999267578125,276.3299865722656,4742800,MCD
2022-11-14,251.1923065185547,272.2699890136719,274.7099914550781,270.5799865722656,270.92999267578125,3357400,MCD
2022-11-15,247.1052703857422,267.8399963378906,271.0299987792969,266.3399963378906,270.25,5429100,MCD
2022-11-16,251.4137115478516,272.510009765625,274.42999267578125,268.9200134277344,268.9200134277344,4132700,MCD
2022-11-17,252.19796752929688,273.3599853515625,274.3500061035156,270.5599975585937,272.07000732421875,2467400,MCD
2022-11-18,252.2071685791016,273.3699951171875,275.1000061035156,272.1199951171875,273.9200134277344,2699200,MCD
2022-11-21,253.2681427001953,274.5199890136719,274.9800109863281,273.1000061035156,274.6499938964844,2974200,MCD
2022-11-22,253.48956298828125,274.760009765625,275.29998779296875,274.29998779296875,275.0,2770400,MCD
2022-11-23,252.1148834228516,273.2699890136719,275.6499938964844,272.8800048828125,275.54998779296875,2514800,MCD
2022-11-25,253.71096801757807,275.0,275.32000732421875,272.8599853515625,274.510009765625,1596600,MCD
2022-11-28,251.75509643554688,272.8800048828125,275.94000244140625,272.3800048828125,274.8800048828125,3160500,MCD
2022-11-29,250.39889526367188,271.4100036621094,271.9200134277344,269.4700012207031,271.0,2873500,MCD
2022-11-30,253.0894470214844,272.7900085449219,273.3099975585937,268.8299865722656,269.6199951171875,5196500,MCD
2022-12-01,253.65538024902344,273.3999938964844,274.239990234375,271.3900146484375,273.1600036621094,2599600,MCD
2022-12-02,253.65538024902344,273.3999938964844,273.45001220703125,269.6199951171875,269.8099975585937,2807500,MCD
2022-12-05,251.9761199951172,271.5899963378906,272.57000732421875,270.0,271.0199890136719,2586900,MCD
2022-12-06,252.14306640625,271.7699890136719,273.3699951171875,270.0299987792969,271.79998779296875,3573000,MCD
2022-12-07,250.8163604736328,270.3399963378906,273.9800109863281,269.6700134277344,272.5,2766400,MCD
2022-12-08,253.64617919921875,273.3900146484375,273.57000732421875,270.6199951171875,271.0,3022700,MCD
2022-12-09,252.3936309814453,272.0400085449219,274.1600036621094,271.7200012207031,273.6099853515625,1677400,MCD
2022-12-12,256.6427917480469,276.6199951171875,276.7099914550781,271.2200012207031,272.19000244140625,3230500,MCD
2022-12-13,254.47183227539065,274.2799987792969,279.8999938964844,273.6400146484375,278.67999267578125,3390100,MCD
2022-12-14,254.703857421875,274.5299987792969,277.0799865722656,272.29998779296875,275.2200012207031,2660900,MCD
2022-12-15,252.1060485839844,271.7300109863281,274.3800048828125,269.2099914550781,273.7900085449219,2735300,MCD
2022-12-16,246.90115356445312,266.1199951171875,271.0199890136719,265.760009765625,270.4100036621094,5932500,MCD
2022-12-19,246.632080078125,265.8299865722656,268.4200134277344,264.6700134277344,266.25,2160800,MCD
2022-12-20,247.9495391845703,267.25,267.94000244140625,264.5400085449219,266.9200134277344,1785600,MCD
2022-12-21,248.7938537597656,268.1600036621094,269.94000244140625,267.3099975585937,267.4800109863281,2366800,MCD
2022-12-22,246.57640075683597,265.7699890136719,268.1199951171875,263.6499938964844,267.2699890136719,2366700,MCD
2022-12-23,248.2464141845703,267.57000732421875,268.3500061035156,264.7900085449219,265.8999938964844,1269000,MCD
2022-12-27,247.56912231445312,266.8399963378906,268.8699951171875,266.6000061035156,268.6600036621094,1674700,MCD
2022-12-28,245.9640655517578,265.1099853515625,268.1400146484375,265.07000732421875,268.0,1427800,MCD
2022-12-29,246.7248687744141,265.92999267578125,267.8099975585937,264.8800048828125,265.94000244140625,1393900,MCD
2022-12-30,244.4981842041016,263.5299987792969,265.3800048828125,261.3999938964844,265.20001220703125,1720100,MCD
2023-01-03,245.24038696289065,264.3299865722656,264.3500061035156,259.510009765625,263.5299987792969,2743800,MCD
2023-01-04,245.29612731933597,264.3900146484375,266.54998779296875,262.8900146484375,266.25,2584100,MCD
2023-01-05,243.2271423339844,262.1600036621094,264.760009765625,261.3800048828125,264.760009765625,1945600,MCD
2023-01-06,250.00921630859372,269.4700012207031,269.8900146484375,263.3900146484375,263.760009765625,2855400,MCD
2023-01-09,247.9495391845703,267.25,269.95001220703125,266.7699890136719,269.92999267578125,2654600,MCD
2023-01-10,249.4896545410156,268.9100036621094,269.1000061035156,266.9599914550781,266.9800109863281,1718400,MCD
2023-01-11,249.39691162109372,268.8099975585937,269.739990234375,266.9599914550781,269.5199890136719,2391400,MCD
2023-01-12,247.4300079345703,266.69000244140625,269.9200134277344,266.19000244140625,269.5,1933000,MCD
2023-01-13,249.4711151123047,268.8900146484375,268.95001220703125,265.8800048828125,266.3900146484375,2168900,MCD
2023-01-17,254.3141632080078,274.1099853515625,275.3900146484375,270.0199890136719,270.0199890136719,3640200,MCD
2023-01-18,246.82693481445312,266.0400085449219,274.3699951171875,265.7200012207031,273.510009765625,3276500,MCD
2023-01-19,244.5446014404297,263.5799865722656,269.1400146484375,263.5299987792969,266.7200012207031,2845400,MCD
2023-01-20,249.18345642089844,268.5799865722656,268.6499938964844,262.8299865722656,264.42999267578125,2588600,MCD
2023-01-23,249.84230041503903,269.2900085449219,271.1700134277344,267.760009765625,268.8399963378906,2434000,MCD
2023-01-24,250.0927276611328,269.5599975585937,270.1600036621094,261.2200012207031,261.2200012207031,2517100,MCD
2023-01-25,253.2843475341797,273.0,273.07000732421875,268.82000732421875,270.3299865722656,3097400,MCD
2023-01-26,254.88006591796875,274.7200012207031,274.75,271.70001220703125,273.0,2222500,MCD
2023-01-27,252.78330993652344,272.4599914550781,275.3099975585937,271.9700012207031,275.0,2203200,MCD
2023-01-30,251.3267059326172,270.8900146484375,272.57000732421875,270.0599975585937,271.6700134277344,2862400,MCD
2023-01-31,248.08871459960935,267.3999938964844,267.510009765625,263.25,265.0899963378906,5477900,MCD
2023-02-01,247.0403289794922,266.2699890136719,268.4599914550781,263.5,267.0199890136719,3557700,MCD
2023-02-02,244.2013092041016,263.2099914550781,265.9800109863281,262.0199890136719,264.8900146484375,3735600,MCD
2023-02-03,245.1476593017578,264.2300109863281,265.2200012207031,261.3500061035156,262.6300048828125,3008500,MCD
2023-02-06,248.57118225097656,267.9200134277344,268.20001220703125,264.3599853515625,264.989990234375,2863900,MCD
2023-02-07,248.03306579589844,267.3399963378906,267.7699890136719,263.6300048828125,265.0199890136719,2514000,MCD
2023-02-08,243.83946228027344,262.82000732421875,265.8900146484375,262.45001220703125,265.0899963378906,2801800,MCD
2023-02-09,241.83544921875,260.6600036621094,263.95001220703125,260.19000244140625,263.69000244140625,3534600,MCD
2023-02-10,243.46836853027344,262.4200134277344,262.69000244140625,260.2900085449219,260.8699951171875,3049900,MCD
2023-02-13,246.97540283203125,266.20001220703125,266.7900085449219,263.0,263.70001220703125,2418300,MCD
2023-02-14,247.35577392578125,266.6099853515625,267.5199890136719,264.5899963378906,266.6499938964844,2202100,MCD
2023-02-15,247.3093414306641,266.5599975585937,267.67999267578125,265.1499938964844,266.2699890136719,1862000,MCD
2023-02-16,246.632080078125,265.8299865722656,267.7099914550781,263.2799987792969,265.07000732421875,2785400,MCD
2023-02-17,250.4916839599609,269.989990234375,270.0,265.3299865722656,266.29998779296875,3055600,MCD
2023-02-21,249.15565490722656,268.54998779296875,270.239990234375,267.6099853515625,269.2900085449219,2824300,MCD
2023-02-22,249.2392120361328,268.6400146484375,270.4800109863281,267.6600036621094,268.20001220703125,2192000,MCD
2023-02-23,247.5134735107422,266.7799987792969,267.8699951171875,263.9599914550781,267.70001220703125,4217000,MCD
2023-02-24,244.6372985839844,263.67999267578125,266.2799987792969,262.25,265.9100036621094,2645300,MCD
2023-02-27,245.6579132080078,264.7799987792969,266.29998779296875,263.5400085449219,265.0299987792969,2024800,MCD
2023-02-28,246.26449584960935,263.9100036621094,264.5799865722656,262.8099975585937,263.1400146484375,2853400,MCD
2023-03-01,245.15408325195312,262.7200012207031,263.5299987792969,261.67999267578125,262.5400085449219,2058900,MCD
2023-03-02,249.6797332763672,267.57000732421875,268.4599914550781,262.3099975585937,262.45001220703125,2385900,MCD
2023-03-03,251.07948303222656,269.07000732421875,269.3800048828125,266.20001220703125,268.4200134277344,2725800,MCD
2023-03-06,252.5445251464844,270.6400146484375,270.7799987792969,268.8999938964844,269.1499938964844,2217600,MCD
2023-03-07,249.26922607421875,267.1300048828125,273.1499938964844,266.82000732421875,271.5199890136719,2766600,MCD
2023-03-08,247.5895233154297,265.3299865722656,266.1600036621094,263.1400146484375,265.8599853515625,2314000,MCD
2023-03-09,244.13690185546875,261.6300048828125,267.6099853515625,260.8699951171875,267.0899963378906,2339300,MCD
2023-03-10,244.5101776123047,262.0299987792969,266.5799865722656,261.260009765625,263.7300109863281,3093100,MCD
2023-03-13,245.48992919921875,263.0799865722656,267.3999938964844,260.3699951171875,260.3699951171875,3552400,MCD
2023-03-14,248.12139892578125,265.8999938964844,266.94000244140625,262.6000061035156,263.1199951171875,3194400,MCD
2023-03-15,248.5320281982422,266.3399963378906,266.4100036621094,262.57000732421875,264.5799865722656,3419400,MCD
2023-03-16,252.47915649414065,270.57000732421875,270.67999267578125,265.510009765625,265.7799987792969,3097900,MCD
2023-03-17,249.33450317382807,267.20001220703125,269.9700012207031,265.7099914550781,269.57000732421875,5075300,MCD
2023-03-20,252.6377716064453,270.739990234375,271.3800048828125,267.8399963378906,267.8399963378906,2108900,MCD
2023-03-21,252.1432342529297,270.2099914550781,270.8699951171875,267.6199951171875,270.0,3120100,MCD
2023-03-22,249.959716796875,267.8699951171875,271.9800109863281,267.7099914550781,270.0400085449219,2240800,MCD
2023-03-23,251.59274291992188,269.6199951171875,271.4800109863281,267.989990234375,267.989990234375,2263800,MCD
2023-03-24,253.18836975097656,271.3299865722656,271.8299865722656,268.8399963378906,270.3699951171875,2229200,MCD
2023-03-27,255.5305328369141,273.8399963378906,274.95001220703125,270.57000732421875,272.0,2799100,MCD
2023-03-28,257.4061279296875,275.8500061035156,276.2200012207031,273.510009765625,273.989990234375,2036000,MCD
2023-03-29,258.88983154296875,277.44000244140625,278.1499938964844,276.45001220703125,277.0,2053400,MCD
2023-03-30,259.2164306640625,277.7900085449219,278.3999938964844,276.5,277.260009765625,1788800,MCD
2023-03-31,260.9147033691406,279.6099853515625,280.6400146484375,278.5,278.9200134277344,2902500,MCD
2023-04-03,263.2756042480469,282.1400146484375,282.8699951171875,279.67999267578125,280.989990234375,2352700,MCD
2023-04-04,263.40625,282.2799987792969,283.4200134277344,280.3900146484375,281.4100036621094,2282300,MCD
2023-04-05,263.1636047363281,282.0199890136719,284.9800109863281,281.7799987792969,283.489990234375,2600800,MCD
2023-04-06,263.9754333496094,282.8900146484375,283.489990234375,281.57000732421875,282.42999267578125,1731000,MCD
2023-04-10,264.8058776855469,283.7799987792969,284.1700134277344,281.989990234375,283.17999267578125,1941800,MCD
2023-04-11,265.45916748046875,284.4800109863281,285.5400085449219,282.75,283.1700134277344,2732900,MCD
2023-04-12,266.2242431640625,285.29998779296875,286.7900085449219,283.5,283.8500061035156,2557400,MCD
2023-04-13,269.74224853515625,289.07000732421875,289.5400085449219,286.1099853515625,286.57000732421875,3229300,MCD
2023-04-14,269.65826416015625,288.9800109863281,289.94000244140625,287.6199951171875,289.2900085449219,2054700,MCD
2023-04-17,269.9661560058594,289.3099975585937,290.510009765625,288.17999267578125,289.8399963378906,2371000,MCD
2023-04-18,271.459228515625,290.9100036621094,291.19000244140625,289.0,289.3999938964844,2086700,MCD
2023-04-19,271.7951354980469,291.2699890136719,291.6000061035156,290.19000244140625,290.9100036621094,2254000,MCD
2023-04-20,271.54315185546875,291.0,291.6700134277344,289.8800048828125,290.9599914550781,2274200,MCD
2023-04-21,272.5323181152344,292.0599975585937,292.5299987792969,290.510009765625,292.32000732421875,2171200,MCD
2023-04-24,273.5960693359375,293.20001220703125,293.42999267578125,291.7099914550781,292.8299865722656,2995200,MCD
2023-04-25,272.01910400390625,291.510009765625,295.0,289.42999267578125,295.0,5845200,MCD
2023-04-26,270.3861083984375,289.760009765625,291.5,289.760009765625,289.9800109863281,3290000,MCD
2023-04-27,275.0144348144531,294.7200012207031,295.04998779296875,290.0,290.7200012207031,3142300,MCD
2023-04-28,275.9755859375,295.75,296.17999267578125,293.9100036621094,294.8299865722656,2838200,MCD
2023-05-01,277.6832580566406,297.5799865722656,298.79998779296875,295.6499938964844,295.7200012207031,2124400,MCD
2023-05-02,278.1405029296875,298.07000732421875,298.4599914550781,295.5799865722656,297.3699951171875,2083800,MCD
2023-05-03,275.4809875488281,295.2200012207031,297.260009765625,294.6499938964844,296.760009765625,2425500,MCD
2023-05-04,275.42498779296875,295.1600036621094,296.3099975585937,293.4700012207031,296.0599975585937,2005300,MCD
2023-05-05,276.768798828125,296.6000061035156,297.0199890136719,294.4599914550781,295.7699890136719,1815800,MCD
2023-05-08,276.8527526855469,296.69000244140625,297.3699951171875,295.57000732421875,297.1000061035156,2969600,MCD
2023-05-09,276.8247985839844,296.6600036621094,298.8599853515625,296.29998779296875,298.6300048828125,1637500,MCD
2023-05-10,276.74072265625,296.57000732421875,298.0,293.8399963378906,296.3800048828125,1849300,MCD
2023-05-11,275.0798034667969,294.7900085449219,296.94000244140625,293.3599853515625,296.5,1955100,MCD
2023-05-12,276.33953857421875,296.1400146484375,296.42999267578125,294.3099975585937,295.19000244140625,1801700,MCD
2023-05-15,276.1155700683594,295.8999938964844,296.6400146484375,294.6600036621094,295.7699890136719,1700500,MCD
2023-05-16,274.4825744628906,294.1499938964844,296.19000244140625,293.9800109863281,295.94000244140625,2859500,MCD
2023-05-17,273.83868408203125,293.4599914550781,295.5199890136719,292.6499938964844,295.5199890136719,2802100,MCD
2023-05-18,274.3891906738281,294.04998779296875,294.42999267578125,291.1300048828125,293.25,2410700,MCD
2023-05-19,275.7889099121094,295.54998779296875,296.0,292.4700012207031,293.8399963378906,2371200,MCD
2023-05-22,270.00347900390625,289.3500061035156,296.6400146484375,289.1400146484375,295.54998779296875,2514700,MCD
2023-05-23,267.2226867675781,286.3699951171875,288.5,285.44000244140625,288.1499938964844,2943900,MCD
2023-05-24,266.8028869628906,285.9200134277344,287.1199951171875,284.5799865722656,286.45001220703125,2262100,MCD
2023-05-25,266.4295959472656,285.5199890136719,286.9100036621094,284.7099914550781,286.7900085449219,2748100,MCD
2023-05-26,266.914794921875,286.0400085449219,288.75,285.67999267578125,285.67999267578125,2148200,MCD
2023-05-30,265.8697509765625,284.9200134277344,286.3500061035156,283.67999267578125,283.92999267578125,3385200,MCD
2023-05-31,266.0469665527344,285.1099853515625,285.70001220703125,283.3500061035156,284.8800048828125,3104900,MCD
2023-06-01,268.6224670410156,287.8699951171875,288.0400085449219,283.6000061035156,284.9200134277344,2605300,MCD
2023-06-02,271.9620666503906,289.9100036621094,290.20001220703125,286.1400146484375,286.70001220703125,2869400,MCD
2023-06-05,270.5736694335937,288.42999267578125,290.5,288.0299987792969,290.0,1974500,MCD
2023-06-06,266.9244689941406,284.5400085449219,290.2300109863281,281.9800109863281,289.8599853515625,2771500,MCD
2023-06-07,264.44793701171875,281.8999938964844,284.739990234375,281.3099975585937,284.45001220703125,3614800,MCD
2023-06-08,268.0877380371094,285.7799987792969,286.0599975585937,280.0,280.9700012207031,3043700,MCD
2023-06-09,269.0352783203125,286.7900085449219,287.2799987792969,284.739990234375,285.5199890136719,1975900,MCD
2023-06-12,270.7050170898437,288.57000732421875,288.75,286.5,288.1600036621094,1885000,MCD
2023-06-13,270.6862487792969,288.54998779296875,289.69000244140625,287.54998779296875,288.5,2027800,MCD
2023-06-14,270.58306884765625,288.44000244140625,289.5599975585937,287.3099975585937,288.1000061035156,1964500,MCD
2023-06-15,274.49493408203125,292.6099853515625,293.4800109863281,288.260009765625,289.6499938964844,2619200,MCD
2023-06-16,275.5174560546875,293.70001220703125,296.57000732421875,293.1400146484375,294.510009765625,4891200,MCD
2023-06-20,274.8982849121094,293.0400085449219,297.17999267578125,292.67999267578125,293.6499938964844,2729800,MCD
2023-06-21,276.2865905761719,294.5199890136719,295.1600036621094,292.8099975585937,293.32000732421875,2837100,MCD
2023-06-22,275.1421813964844,293.29998779296875,295.0799865722656,291.5199890136719,294.6199951171875,1799400,MCD
2023-06-23,271.9620666503906,289.9100036621094,292.45001220703125,289.6400146484375,291.3500061035156,3720600,MCD
2023-06-26,271.1928405761719,289.0899963378906,289.75,287.07000732421875,289.6400146484375,1851800,MCD
2023-06-27,273.2659912109375,291.29998779296875,292.489990234375,289.6499938964844,290.3099975585937,1815000,MCD
2023-06-28,273.6787414550781,291.739990234375,291.82000732421875,289.04998779296875,291.45001220703125,1666500,MCD
2023-06-29,276.2397766113281,294.4700012207031,294.6600036621094,290.2099914550781,291.54998779296875,1744000,MCD
2023-06-30,279.935791015625,298.4100036621094,299.1000061035156,294.8900146484375,295.1400146484375,2644700,MCD
2023-07-03,276.5868225097656,294.8399963378906,298.3999938964844,294.79998779296875,297.7900085449219,1601300,MCD
2023-07-05,278.519287109375,296.8999938964844,297.3099975585937,294.5899963378906,295.1099853515625,2356000,MCD
2023-07-06,276.6618957519531,294.9200134277344,296.5799865722656,293.44000244140625,295.32000732421875,2569600,MCD
2023-07-07,274.0165100097656,292.1000061035156,294.3599853515625,291.54998779296875,293.7200012207031,2586500,MCD
2023-07-10,276.25848388671875,294.489990234375,295.6199951171875,292.3299865722656,292.3999938964844,1703700,MCD
2023-07-11,276.4930419921875,294.739990234375,295.5,291.7699890136719,295.2900085449219,1529600,MCD
2023-07-12,277.3092041015625,295.6099853515625,297.1000061035156,295.20001220703125,296.8299865722656,2156000,MCD
2023-07-13,276.9432983398437,295.2200012207031,296.6600036621094,295.010009765625,295.3900146484375,1656900,MCD
2023-07-14,276.6806640625,294.94000244140625,296.04998779296875,294.010009765625,295.25,1550000,MCD
2023-07-17,276.43670654296875,294.67999267578125,296.8599853515625,294.54998779296875,295.0799865722656,1669900,MCD
2023-07-18,275.6300048828125,293.82000732421875,295.75,292.4599914550781,294.4700012207031,1991600,MCD
2023-07-19,275.9208068847656,294.1300048828125,295.3999938964844,293.2200012207031,295.0,1969200,MCD
2023-07-20,278.735107421875,297.1300048828125,297.5599975585937,294.1099853515625,294.3099975585937,2104300,MCD
2023-07-21,277.3092041015625,295.6099853515625,299.3500061035156,295.32000732421875,297.6600036621094,2835500,MCD
2023-07-24,277.0277099609375,295.3099975585937,296.95001220703125,294.8599853515625,296.0,2034400,MCD
2023-07-25,274.2604064941406,292.3599853515625,294.92999267578125,291.6499938964844,294.20001220703125,2780600,MCD
2023-07-26,273.68817138671875,291.75,292.5799865722656,289.5,292.25,2896900,MCD
2023-07-27,276.91522216796875,295.19000244140625,298.8999938964844,291.510009765625,292.0,4698300,MCD
2023-07-28,275.82696533203125,294.0299987792969,297.70001220703125,292.95001220703125,295.79998779296875,2843000,MCD
2023-07-31,275.0483703613281,293.20001220703125,294.239990234375,290.04998779296875,293.6099853515625,3296000,MCD
2023-08-01,273.0502319335937,291.07000732421875,293.9100036621094,290.25,293.0,1916200,MCD
2023-08-02,271.6900634765625,289.6199951171875,293.45001220703125,289.3800048828125,290.260009765625,2388300,MCD
2023-08-03,273.0033264160156,291.0199890136719,291.2699890136719,288.6499938964844,288.79998779296875,1910700,MCD
2023-08-04,269.2510070800781,287.0199890136719,292.82000732421875,286.760009765625,292.4100036621094,2520500,MCD
2023-08-07,273.3598022460937,291.3999938964844,291.3999938964844,287.8599853515625,287.8800048828125,2176800,MCD
2023-08-08,271.6524658203125,289.5799865722656,291.6000061035156,288.5400085449219,291.04998779296875,1948400,MCD
2023-08-09,270.3860778808594,288.2300109863281,289.7200012207031,287.8800048828125,289.0,1895800,MCD
2023-08-10,269.79510498046875,287.6000061035156,290.3699951171875,286.7799987792969,288.8099975585937,2436300,MCD
2023-08-11,270.7518920898437,288.6199951171875,288.9599914550781,286.760009765625,287.25,1761800,MCD
2023-08-14,270.9300842285156,288.8099975585937,289.8500061035156,287.6199951171875,288.7900085449219,1712400,MCD
2023-08-15,270.4517517089844,288.29998779296875,289.0799865722656,287.1199951171875,287.95001220703125,1883800,MCD
2023-08-16,267.7312316894531,285.3999938964844,288.8800048828125,285.0299987792969,287.57000732421875,1829400,MCD
2023-08-17,264.410400390625,281.8599853515625,286.5400085449219,281.7799987792969,286.1499938964844,2148400,MCD
2023-08-18,264.2978515625,281.739990234375,283.739990234375,280.29998779296875,281.7200012207031,2624500,MCD
2023-08-21,262.7030944824219,280.0400085449219,282.2900085449219,278.67999267578125,281.70001220703125,2682600,MCD
2023-08-22,262.95635986328125,280.3099975585937,280.82000732421875,279.0899963378906,280.760009765625,2052300,MCD
2023-08-23,264.4198303222656,281.8699951171875,283.1499938964844,280.6499938964844,282.0199890136719,2308800,MCD
2023-08-24,264.8701171875,282.3500061035156,284.75,281.739990234375,281.739990234375,2006400,MCD
2023-08-25,266.9620056152344,284.5799865722656,286.1400146484375,283.510009765625,284.760009765625,3725200,MCD
2023-08-28,266.1177062988281,283.67999267578125,286.20001220703125,283.510009765625,284.5799865722656,2317600,MCD
2023-08-29,266.0333251953125,283.5899963378906,284.57000732421875,280.42999267578125,283.95001220703125,2348500,MCD
2023-08-30,266.6430358886719,284.239990234375,285.9800109863281,283.2900085449219,283.79998779296875,2410700,MCD
2023-08-31,265.162353515625,281.1499938964844,283.79998779296875,280.8800048828125,283.2099914550781,2979800,MCD
2023-09-01,264.9643249511719,280.94000244140625,283.1400146484375,279.1300048828125,282.5400085449219,2136400,MCD
2023-09-05,263.2855529785156,279.1600036621094,281.6400146484375,279.0599975585937,281.0,2410300,MCD
2023-09-06,259.777099609375,275.44000244140625,278.6499938964844,275.0,278.0,2705800,MCD
2023-09-07,262.502685546875,278.3299865722656,278.989990234375,276.1000061035156,277.25,3732800,MCD
2023-09-08,263.342041015625,279.2200012207031,280.3500061035156,277.8500061035156,278.0799865722656,2351300,MCD
2023-09-11,263.8514404296875,279.760009765625,280.1300048828125,278.5599975585937,279.69000244140625,2433200,MCD
2023-09-12,264.74737548828125,280.7099914550781,281.5,277.69000244140625,279.489990234375,1450200,MCD
2023-09-13,265.7471008300781,281.7699890136719,282.8900146484375,280.6099853515625,281.6700134277344,1724300,MCD
2023-09-14,268.56707763671875,284.760009765625,285.6000061035156,282.57000732421875,283.3299865722656,2219700,MCD
2023-09-15,262.4084167480469,278.2300109863281,283.8599853515625,277.7300109863281,283.8599853515625,5730700,MCD
2023-09-18,261.92742919921875,277.7200012207031,280.2699890136719,276.92999267578125,278.7200012207031,2884800,MCD
2023-09-19,262.31414794921875,278.1300048828125,278.260009765625,276.44000244140625,276.44000244140625,2128100,MCD
2023-09-20,261.4370422363281,277.20001220703125,280.2699890136719,277.1400146484375,278.739990234375,1979300,MCD
2023-09-21,255.7970123291016,271.2200012207031,277.19000244140625,271.0199890136719,276.94000244140625,2370100,MCD
2023-09-22,256.7401733398437,272.2200012207031,273.6400146484375,270.8299865722656,271.3999938964844,1958300,MCD
2023-09-25,254.43890380859372,269.7799987792969,271.760009765625,268.9100036621094,270.45001220703125,1895500,MCD
2023-09-26,252.4960784912109,267.7200012207031,269.29998779296875,266.5799865722656,268.82000732421875,2251600,MCD
2023-09-27,248.64813232421875,263.6400146484375,267.94000244140625,262.2900085449219,267.7200012207031,2735000,MCD
2023-09-28,250.4872131347656,265.5899963378906,266.3099975585937,263.1300048828125,264.2300109863281,2182400,MCD
2023-09-29,248.45944213867188,263.44000244140625,267.3699951171875,261.75,267.1499938964844,3367100,MCD
2023-10-02,243.09298706054688,257.75,262.07000732421875,257.4599914550781,262.0,4425000,MCD
2023-10-03,240.01840209960935,254.4900054931641,258.29998779296875,253.8699951171875,257.2099914550781,3408100,MCD
2023-10-04,241.2633056640625,255.80999755859372,256.25,254.00999450683597,255.3300018310547,2820000,MCD
2023-10-05,237.88687133789065,252.22999572753903,257.8500061035156,251.5800018310547,256.0,3799600,MCD
2023-10-06,234.1049041748047,248.22000122070312,250.82000732421875,245.72999572753903,250.0,5130700,MCD
2023-10-09,235.70823669433597,249.9199981689453,249.9900054931641,247.25999450683597,247.72000122070312,2782300,MCD
2023-10-10,237.21725463867188,251.5200042724609,253.42999267578125,250.5,251.72000122070312,3129600,MCD
2023-10-11,236.6514129638672,250.9199981689453,252.69000244140625,249.38999938964844,252.58999633789065,2919400,MCD
2023-10-12,232.19036865234372,246.19000244140625,252.1499938964844,245.8800048828125,251.69000244140625,3528300,MCD
2023-10-13,234.1898193359375,248.30999755859372,248.80999755859372,246.0,246.82000732421875,2646500,MCD
2023-10-16,235.7271423339844,249.94000244140625,250.4900054931641,248.07000732421875,249.22000122070312,2774700,MCD
2023-10-17,236.85890197753903,251.13999938964844,251.3999938964844,249.3800048828125,250.08999633789065,2627500,MCD
2023-10-18,241.4708251953125,256.0299987792969,257.0899963378906,252.33999633789065,252.8500061035156,4559200,MCD
2023-10-19,243.6871795654297,258.3800048828125,262.5599975585937,256.260009765625,256.260009765625,5646200,MCD
2023-10-20,243.4325256347656,258.1099853515625,260.3399963378906,257.5599975585937,258.9599914550781,3779200,MCD
2023-10-23,240.2635955810547,254.75,257.239990234375,254.5399932861328,256.6099853515625,3409800,MCD
2023-10-24,242.6403045654297,257.2699890136719,257.760009765625,254.67999267578125,254.67999267578125,2468000,MCD
2023-10-25,243.3570709228516,258.0299987792969,259.42999267578125,256.94000244140625,258.1199951171875,2759100,MCD
2023-10-26,241.2822265625,255.8300018310547,259.5400085449219,255.67999267578125,258.3599853515625,2702600,MCD
2023-10-27,241.21617126464844,255.75999450683597,259.3800048828125,254.8699951171875,256.54998779296875,3209000,MCD
2023-10-30,245.3565368652344,260.1499938964844,262.0599975585937,254.6000061035156,260.1000061035156,6305100,MCD
2023-10-31,247.26165771484372,262.1700134277344,263.69000244140625,259.75,263.4599914550781,3990600,MCD
2023-11-01,247.0730133056641,261.9700012207031,263.3900146484375,259.8299865722656,263.0,3543000,MCD
2023-11-02,251.675537109375,266.8500061035156,267.4200134277344,263.510009765625,263.5899963378906,4109700,MCD
2023-11-03,252.63754272460935,267.8699951171875,268.6099853515625,265.489990234375,267.5599975585937,3126500,MCD
2023-11-06,253.61839294433597,268.9100036621094,269.1099853515625,267.29998779296875,268.010009765625,3090600,MCD
2023-11-07,253.39205932617188,268.6700134277344,269.7900085449219,268.1099853515625,268.79998779296875,2360800,MCD
2023-11-08,252.27911376953125,267.489990234375,270.0599975585937,267.2799987792969,268.8299865722656,2223300,MCD
2023-11-09,251.73211669921875,266.9100036621094,268.3399963378906,265.94000244140625,268.239990234375,2501700,MCD
2023-11-10,252.5621337890625,267.7900085449219,268.1300048828125,265.2099914550781,267.3299865722656,2664900,MCD
2023-11-13,253.89193725585935,269.20001220703125,269.7200012207031,267.260009765625,267.3999938964844,2591900,MCD
2023-11-14,256.0516967773437,271.489990234375,271.6600036621094,269.3500061035156,270.0,2647800,MCD
2023-11-15,255.0142364501953,270.3900146484375,273.1000061035156,269.0199890136719,272.42999267578125,2575900,MCD
2023-11-16,260.4183959960937,276.1199951171875,276.1600036621094,271.0299987792969,271.07000732421875,3593700,MCD
2023-11-17,260.0694274902344,275.75,277.1199951171875,275.1499938964844,276.54998779296875,2604800,MCD
2023-11-20,263.16290283203125,279.0299987792969,279.79998779296875,275.0199890136719,275.3500061035156,3499400,MCD
2023-11-21,264.52105712890625,280.4700012207031,280.6700134277344,278.42999267578125,279.8699951171875,2940800,MCD
2023-11-22,265.8979797363281,281.92999267578125,282.4100036621094,281.20001220703125,281.25,2285000,MCD
2023-11-24,266.47332763671875,282.5400085449219,282.5899963378906,281.0299987792969,282.0,1218000,MCD
2023-11-27,265.8131103515625,281.8399963378906,283.8999938964844,281.0899963378906,282.6600036621094,3703900,MCD
2023-11-28,266.04888916015625,282.0899963378906,283.5400085449219,281.3500061035156,281.5,2199600,MCD
2023-11-29,264.4361267089844,280.3800048828125,282.4700012207031,279.5,282.2099914550781,2433400,MCD
2023-11-30,267.40582275390625,281.8399963378906,282.2799987792969,278.0599975585937,280.4200134277344,5030400,MCD
2023-12-01,271.3147888183594,285.9599914550781,286.8599853515625,283.0,283.25,4967400,MCD
2023-12-04,271.4761962890625,286.1300048828125,287.3999938964844,284.989990234375,284.989990234375,3522900,MCD
2023-12-05,271.8651733398437,286.5400085449219,288.760009765625,285.2099914550781,286.54998779296875,3005300,MCD
2023-12-06,272.1687316894531,286.8599853515625,287.3699951171875,283.3999938964844,286.7300109863281,2765100,MCD
2023-12-07,272.10235595703125,286.7900085449219,288.1499938964844,285.6400146484375,287.489990234375,3131900,MCD
2023-12-08,270.9068298339844,285.5299987792969,287.8999938964844,285.04998779296875,287.3299865722656,3623600,MCD
2023-12-11,274.3414611816406,289.1499938964844,289.3099975585937,285.5599975585937,285.5599975585937,3353000,MCD
2023-12-12,276.49517822265625,291.4200134277344,291.70001220703125,288.510009765625,289.1199951171875,2252200,MCD
2023-12-13,280.7742614746094,295.92999267578125,295.9700012207031,291.54998779296875,291.69000244140625,3312300,MCD
2023-12-14,275.1669006347656,290.0199890136719,295.2699890136719,288.010009765625,294.6000061035156,4626800,MCD
2023-12-15,272.5577697753906,287.2699890136719,291.75,285.7200012207031,290.4100036621094,6328500,MCD
2023-12-18,275.3661193847656,290.2300109863281,290.5899963378906,287.5599975585937,288.6499938964844,2490100,MCD
2023-12-19,275.8405456542969,290.7300109863281,291.7200012207031,289.5899963378906,290.6700134277344,2054200,MCD
2023-12-20,274.18963623046875,288.989990234375,291.6700134277344,288.7200012207031,290.7300109863281,2398500,MCD
2023-12-21,276.4668273925781,291.3900146484375,291.5299987792969,289.2900085449219,290.57000732421875,2313100,MCD
2023-12-22,276.7608947753906,291.70001220703125,292.4700012207031,290.5,290.70001220703125,1700300,MCD
2023-12-26,277.8614196777344,292.8599853515625,293.04998779296875,290.8900146484375,291.2200012207031,1381500,MCD
2023-12-27,279.46490478515625,294.54998779296875,294.6300048828125,292.4599914550781,292.5,1892100,MCD
2023-12-28,280.6888732910156,295.8399963378906,296.4700012207031,294.0,294.4700012207031,1907100,MCD
2023-12-29,281.3245544433594,296.510009765625,296.8500061035156,295.3099975585937,295.8299865722656,2227800,MCD
2024-01-02,281.8273620605469,297.0400085449219,297.2799987792969,295.04998779296875,295.04998779296875,4458400,MCD
2024-01-03,279.3131408691406,294.3900146484375,297.989990234375,294.25,297.0,3114800,MCD
2024-01-04,276.798828125,291.739990234375,297.2699890136719,290.9200134277344,295.32000732421875,4615400,MCD
2024-01-05,274.18963623046875,288.989990234375,290.3299865722656,287.20001220703125,289.2099914550781,3407300,MCD
2024-01-08,276.9506225585937,291.8999938964844,292.0,287.5199890136719,288.510009765625,3097000,MCD
2024-01-09,275.9734191894531,290.8699951171875,290.8699951171875,287.5199890136719,289.6300048828125,2176400,MCD
2024-01-10,279.0284729003906,294.0899963378906,294.3900146484375,290.8699951171875,291.0,2199700,MCD
2024-01-11,279.0854187011719,294.1499938964844,294.95001220703125,290.6499938964844,294.45001220703125,2047400,MCD
2024-01-12,278.4402160644531,293.4700012207031,295.75,292.8399963378906,295.4599914550781,1714800,MCD
2024-01-16,276.1820678710937,291.0899963378906,294.25,289.9800109863281,293.4700012207031,2859000,MCD
2024-01-17,276.2485656738281,291.1600036621094,292.3399963378906,290.1300048828125,290.1400146484375,2008200,MCD
2024-01-18,279.2846069335937,294.3599853515625,294.4800109863281,291.3099975585937,292.0899963378906,2221200,MCD
2024-01-19,285.138671875,300.5299987792969,301.0799865722656,296.5199890136719,298.0,4250900,MCD
2024-01-22,283.1272277832031,298.4100036621094,302.3900146484375,297.739990234375,300.95001220703125,3250200,MCD
2024-01-23,284.6832275390625,300.04998779296875,300.2099914550781,297.1300048828125,297.44000244140625,1874000,MCD
2024-01-24,285.0532531738281,300.44000244140625,302.0400085449219,299.3099975585937,300.0,3209700,MCD
2024-01-25,281.9886474609375,297.2099914550781,301.3099975585937,296.0899963378906,300.739990234375,3219600,MCD
2024-01-26,277.2922058105469,292.260009765625,295.9800109863281,291.70001220703125,295.3299865722656,4210500,MCD
2024-01-29,277.339599609375,292.3099975585937,292.760009765625,288.3099975585937,291.6400146484375,3899700,MCD
2024-01-30,279.5597839355469,294.6499938964844,294.9200134277344,290.20001220703125,292.1400146484375,2524200,MCD
2024-01-31,277.7286376953125,292.7200012207031,297.44000244140625,291.6499938964844,295.8999938964844,3476200,MCD
2024-02-01,282.8140869140625,298.0799865722656,298.1300048828125,290.2799987792969,291.70001220703125,3380600,MCD
2024-02-02,281.8368530273437,297.04998779296875,298.1700134277344,293.3500061035156,296.07000732421875,3971600,MCD
2024-02-05,271.3243103027344,285.9700012207031,291.44000244140625,283.3299865722656,287.010009765625,7581900,MCD
2024-02-06,270.0719299316406,284.6499938964844,284.67999267578125,281.5400085449219,282.9700012207031,5927200,MCD
2024-02-07,272.6146545410156,287.3299865722656,290.5299987792969,284.1099853515625,285.04998779296875,3954700,MCD
2024-02-08,276.9791259765625,291.92999267578125,293.1499938964844,284.20001220703125,286.20001220703125,4605000,MCD
2024-02-09,274.64501953125,289.4700012207031,292.510009765625,288.9200134277344,292.1499938964844,3323000,MCD
2024-02-12,274.6166381835937,289.44000244140625,291.19000244140625,288.760009765625,289.0,2392300,MCD
2024-02-13,272.4058837890625,287.1099853515625,289.8999938964844,285.6700134277344,288.6300048828125,2756100,MCD
2024-02-14,273.41168212890625,288.1700134277344,288.32000732421875,286.5899963378906,287.32000732421875,2139300,MCD
2024-02-15,276.91265869140625,291.8599853515625,292.1000061035156,287.2799987792969,287.8999938964844,2401400,MCD
2024-02-16,277.06451416015625,292.0199890136719,293.70001220703125,289.260009765625,290.7900085449219,2837500,MCD
2024-02-20,277.6622009277344,292.6499938964844,295.5,291.8399963378906,292.0,2264000,MCD
2024-02-21,278.857666015625,293.9100036621094,295.20001220703125,292.25,293.0899963378906,2076400,MCD
2024-02-22,280.7647705078125,295.9200134277344,296.6700134277344,293.25,294.0,3146600,MCD
2024-02-23,282.50103759765625,297.75,298.739990234375,295.07000732421875,296.0,2199000,MCD
2024-02-26,281.9032897949219,297.1199951171875,298.67999267578125,296.3999938964844,298.2099914550781,2595300,MCD
2024-02-27,278.71539306640625,293.760009765625,296.79998779296875,293.32000732421875,296.79998779296875,2811200,MCD
2024-02-28,280.0721130371094,295.19000244140625,296.1000061035156,292.7200012207031,294.0299987792969,2507300,MCD
2024-02-29,278.8889465332031,292.2799987792969,294.75,291.7099914550781,294.20001220703125,3601700,MCD
2024-03-01,277.40997314453125,290.7300109863281,292.6700134277344,289.5299987792969,291.3900146484375,3028900,MCD
2024-03-04,277.6103820800781,290.94000244140625,291.239990234375,288.5,289.3699951171875,2832000,MCD
2024-03-05,279.1370849609375,292.5400085449219,293.510009765625,288.9200134277344,291.5599975585937,2969600,MCD
2024-03-06,279.5091247558594,292.92999267578125,295.1400146484375,292.1499938964844,293.3299865722656,2348000,MCD
2024-03-07,277.77252197265625,291.1099853515625,294.9200134277344,291.0299987792969,294.20001220703125,2237700,MCD
2024-03-08,279.1465759277344,292.54998779296875,293.4800109863281,288.8299865722656,290.0400085449219,2482300,MCD
2024-03-11,281.3125915527344,294.82000732421875,295.45001220703125,291.8699951171875,292.1499938964844,2893300,MCD
2024-03-12,280.8259582519531,294.3099975585937,296.3599853515625,293.5400085449219,295.67999267578125,2233100,MCD
2024-03-13,269.90045166015625,282.8599853515625,293.4700012207031,282.6000061035156,292.260009765625,5441300,MCD
2024-03-14,268.8222961425781,281.7300109863281,282.5199890136719,277.8299865722656,282.4200134277344,4659300,MCD
2024-03-15,266.3510131835937,279.1400146484375,284.2300109863281,278.3800048828125,281.8900146484375,5071700,MCD
2024-03-18,265.8166198730469,278.5799865722656,280.29998779296875,278.07000732421875,279.4700012207031,3319400,MCD
2024-03-19,269.9100646972656,282.8699951171875,284.3999938964844,278.5799865722656,279.20001220703125,4055400,MCD
2024-03-20,271.4176940917969,284.45001220703125,284.6000061035156,281.3699951171875,283.5,2867300,MCD
2024-03-21,270.5398254394531,283.5299987792969,285.5799865722656,282.6400146484375,284.5,3653300,MCD
2024-03-22,269.6810913085937,282.6300048828125,284.3900146484375,282.1199951171875,283.8800048828125,2556100,MCD
2024-03-25,265.85479736328125,278.6199951171875,280.5799865722656,277.6400146484375,280.0,2985500,MCD
2024-03-26,265.85479736328125,278.6199951171875,279.45001220703125,277.1700134277344,279.2200012207031,2572100,MCD
2024-03-27,269.0990295410156,282.0199890136719,282.29998779296875,278.1000061035156,278.1000061035156,2605000,MCD
2024-03-28,269.0322265625,281.95001220703125,283.3800048828125,281.25,282.25,3453900,MCD
2024-04-01,267.3815002441406,280.2200012207031,281.54998779296875,278.6400146484375,281.5,2408800,MCD
2024-04-02,265.0150756835937,277.739990234375,280.4800109863281,277.45001220703125,280.0,2907700,MCD
2024-04-03,262.9159240722656,275.5400085449219,277.9599914550781,275.1499938964844,276.57000732421875,2748000,MCD
2024-04-04,257.71563720703125,270.0899963378906,276.239990234375,269.9200134277344,276.239990234375,4095100,MCD
2024-04-05,254.4713897705078,266.69000244140625,270.6199951171875,266.3599853515625,269.4200134277344,6816000,MCD
2024-04-08,255.30154418945312,267.5599975585937,268.69000244140625,265.8699951171875,267.239990234375,3753200,MCD
2024-04-09,257.0953674316406,269.44000244140625,269.6700134277344,265.5,266.2200012207031,3934900,MCD
2024-04-10,256.36065673828125,268.6700134277344,268.989990234375,265.1099853515625,266.9700012207031,3817500,MCD
2024-04-11,256.3129577636719,268.6199951171875,269.8800048828125,267.1499938964844,269.5,2519200,MCD
2024-04-12,255.13934326171875,267.3900146484375,268.2300109863281,266.5799865722656,267.9100036621094,2708400,MCD
2024-04-15,254.03245544433597,266.2300109863281,268.5199890136719,266.04998779296875,267.8599853515625,3686700,MCD
2024-04-16,253.2690887451172,265.42999267578125,266.989990234375,265.1499938964844,266.1300048828125,2912900,MCD
2024-04-17,257.58203125,269.95001220703125,270.1199951171875,265.5199890136719,266.5,3383100,MCD
2024-04-18,258.5648498535156,270.9800109863281,271.2900085449219,268.8500061035156,270.9800109863281,3402700,MCD
2024-04-19,259.528564453125,271.989990234375,272.2200012207031,270.4800109863281,272.010009765625,3017100,MCD
2024-04-22,262.9540710449219,275.5799865722656,276.5,272.32000732421875,273.75,3129300,MCD
2024-04-23,264.19451904296875,276.8800048828125,277.3999938964844,274.239990234375,276.82000732421875,3275700,MCD
2024-04-24,264.0704345703125,276.75,277.0299987792969,272.8900146484375,275.5400085449219,4071600,MCD
2024-04-25,262.9731140136719,275.6000061035156,279.82000732421875,274.7200012207031,277.0199890136719,4179800,MCD
2024-04-26,260.5781555175781,273.0899963378906,276.1099853515625,270.3699951171875,271.2300109863281,3636500,MCD
2024-04-29,261.0170593261719,273.54998779296875,274.42999267578125,272.6000061035156,273.8299865722656,3148900,MCD
2024-04-30,260.5304870605469,273.0400085449219,276.8699951171875,262.6300048828125,264.3299865722656,6894400,MCD
2024-05-01,261.8568115234375,274.42999267578125,276.42999267578125,270.04998779296875,271.3800048828125,4843200,MCD
2024-05-02,260.7594299316406,273.2799987792969,276.3099975585937,272.7099914550781,274.510009765625,3084000,MCD
2024-05-03,257.9350891113281,270.32000732421875,274.6199951171875,268.8900146484375,274.1400146484375,2642100,MCD
2024-05-06,256.9618225097656,269.29998779296875,271.8800048828125,269.0400085449219,271.0599975585937,2481300,MCD
2024-05-07,255.2442321777344,267.5,270.6700134277344,266.989990234375,270.0400085449219,3160000,MCD
2024-05-08,256.1889038085937,268.489990234375,268.92999267578125,266.0599975585937,267.5,3259800,MCD
2024-05-09,255.6736297607422,267.95001220703125,268.4800109863281,267.0199890136719,268.4599914550781,3140000,MCD
2024-05-10,262.4006652832031,275.0,275.3800048828125,267.8399963378906,268.1700134277344,4983500,MCD
2024-05-13,258.8892517089844,271.32000732421875,276.739990234375,271.1400146484375,275.3800048828125,3840700,MCD
2024-05-14,258.2594909667969,270.6600036621094,272.7699890136719,268.7099914550781,272.1199951171875,3143200,MCD
2024-05-15,261.3223876953125,273.8699951171875,274.3699951171875,270.2300109863281,271.1099853515625,2982500,MCD
2024-05-16,260.9789123535156,273.510009765625,275.5599975585937,272.9200134277344,274.510009765625,2339900,MCD
2024-05-17,259.900634765625,272.3800048828125,274.0599975585937,270.9200134277344,274.0599975585937,2454500,MCD
2024-05-20,255.5973052978516,267.8699951171875,272.1300048828125,267.2799987792969,271.739990234375,2651100,MCD
2024-05-21,253.68893432617188,265.8699951171875,269.0799865722656,265.44000244140625,268.510009765625,2362600,MCD
2024-05-22,253.593505859375,265.7699890136719,266.82000732421875,264.54998779296875,265.8699951171875,1906100,MCD
2024-05-23,246.1127166748047,257.92999267578125,265.6199951171875,257.6000061035156,265.1300048828125,5636200,MCD
2024-05-24,246.28448486328125,258.1099853515625,260.4599914550781,257.5199890136719,258.739990234375,3382900,MCD
2024-05-28,241.92384338378903,253.5399932861328,258.8099975585937,252.6499938964844,257.3900146484375,4324700,MCD
2024-05-29,237.94488525390625,249.3699951171875,253.8000030517578,249.16000366210935,253.3600006103516,4029300,MCD
2024-05-30,240.5211944580078,252.07000732421875,252.9600067138672,250.1000061035156,250.6100006103516,3597800,MCD
2024-05-31,247.02874755859372,258.8900146484375,259.25,253.50999450683597,254.19000244140625,6125400,MCD
2024-06-03,249.45851135253903,259.75,259.95001220703125,255.6000061035156,257.92999267578125,4342800,MCD
2024-06-04,252.31085205078125,262.7200012207031,263.0899963378906,259.25,259.3399963378906,4592700,MCD
2024-06-05,249.68899536132807,259.989990234375,261.739990234375,258.6600036621094,261.5,4136800,MCD
2024-06-06,250.3900451660156,260.7200012207031,261.7900085449219,258.92999267578125,260.9100036621094,3354300,MCD
2024-06-07,246.0587310791016,256.2099914550781,261.3999938964844,255.33999633789065,260.07000732421875,2290100,MCD
2024-06-10,243.7538299560547,253.80999755859372,256.0,253.1499938964844,256.0,2866200,MCD
2024-06-11,244.20523071289065,254.27999877929688,254.69000244140625,252.1000061035156,253.00999450683597,2729400,MCD
2024-06-12,244.3972930908203,254.47999572753903,256.3099975585937,253.41000366210935,254.8800048828125,3169600,MCD
2024-06-13,243.6482086181641,253.6999969482422,254.7400054931641,251.17999267578125,253.58999633789065,3153000,MCD
2024-06-14,243.53292846679688,253.5800018310547,253.6199951171875,250.6100006103516,252.8600006103516,2806600,MCD
2024-06-17,243.46571350097656,253.50999450683597,254.5200042724609,251.8800048828125,252.3000030517578,2532900,MCD
2024-06-18,240.853515625,250.7899932861328,254.3500061035156,249.3500061035156,253.9499969482422,2956300,MCD
2024-06-20,243.7442169189453,253.8000030517578,255.69000244140625,249.50999450683597,250.2700042724609,4046500,MCD
2024-06-21,249.1127777099609,259.3900146484375,261.4599914550781,255.6100006103516,258.2799987792969,8425800,MCD
2024-06-24,250.0635223388672,260.3800048828125,261.3699951171875,257.79998779296875,259.0,3901200,MCD
2024-06-25,247.18240356445312,257.3800048828125,260.1300048828125,255.58999633789065,260.1300048828125,3903800,MCD
2024-06-26,247.61453247070312,257.8299865722656,258.1700134277344,254.67999267578125,256.6499938964844,2796100,MCD
2024-06-27,247.94110107421875,258.1700134277344,258.8299865722656,256.9700012207031,258.0,2651000,MCD
2024-06-28,244.74302673339844,254.83999633789065,259.489990234375,252.8600006103516,257.5400085449219,8958700,MCD
2024-07-01,240.085205078125,249.9900054931641,255.33999633789065,249.72000122070312,254.8300018310547,3817600,MCD
2024-07-02,237.97235107421875,247.7899932861328,251.02999877929688,247.41000366210935,249.67999267578125,3944900,MCD
2024-07-03,240.09478759765625,250.0,250.97999572753903,248.17999267578125,248.5,2026100,MCD
2024-07-05,241.14161682128903,251.08999633789065,251.4199981689453,248.80999755859372,251.0,2814300,MCD
2024-07-08,238.02999877929688,247.8500061035156,252.5800018310547,247.05999755859372,251.75999450683597,3163900,MCD
2024-07-09,236.08041381835935,245.82000732421875,247.3999938964844,243.52999877929688,247.22999572753903,4927300,MCD
2024-07-10,240.5653839111328,250.4900054931641,250.55999755859372,245.8999938964844,247.0,4092700,MCD
2024-07-11,244.70465087890625,254.8000030517578,255.6499938964844,249.8699951171875,251.22000122070312,5546400,MCD
2024-07-12,243.8402557373047,253.8999938964844,256.9200134277344,251.80999755859372,254.25,4543000,MCD
2024-07-15,241.56419372558597,251.52999877929688,255.72999572753903,251.19000244140625,253.63999938964844,3393600,MCD
2024-07-16,247.0767517089844,257.2699890136719,257.3099975585937,250.1000061035156,251.0,4173000,MCD
2024-07-17,250.6589813232422,261.0,262.04998779296875,257.8599853515625,258.9700012207031,3711500,MCD
2024-07-18,249.23757934570312,259.5199890136719,262.3299865722656,257.6000061035156,258.0299987792969,3421800,MCD
2024-07-19,247.0863494873047,257.2799987792969,260.44000244140625,255.02999877929688,260.3900146484375,3470600,MCD
2024-07-22,249.2567901611328,259.5400085449219,259.7900085449219,256.3999938964844,258.29998779296875,2759500,MCD
2024-07-23,243.9843292236328,254.0500030517578,260.1400146484375,253.50999450683597,259.67999267578125,2653100,MCD
2024-07-24,243.33126831054688,253.3699951171875,254.3300018310547,246.1199951171875,246.32000732421875,5983300,MCD
2024-07-25,241.4969482421875,251.4600067138672,256.0899963378906,251.1000061035156,254.19000244140625,3323100,MCD
2024-07-26,242.0155487060547,252.0,254.0500030517578,250.75,252.8999938964844,4002900,MCD
2024-07-29,251.06234741210935,261.4200134277344,263.92999267578125,250.22999572753903,253.5500030517578,9381000,MCD
2024-07-30,255.8834228515625,266.44000244140625,267.3699951171875,260.3099975585937,261.0,4936600,MCD
2024-07-31,254.88461303710935,265.3999938964844,267.6700134277344,263.20001220703125,265.4200134277344,4652100,MCD
2024-08-01,258.1018981933594,268.75,268.7699890136719,262.3999938964844,266.82000732421875,4936000,MCD
2024-08-02,265.7273254394531,276.69000244140625,276.8099975585937,268.79998779296875,269.3999938964844,9585900,MCD
2024-08-05,257.8138122558594,268.45001220703125,277.8699951171875,267.67999267578125,274.0400085449219,6794900,MCD
2024-08-06,259.3599853515625,270.0599975585937,273.20001220703125,268.0799865722656,269.8599853515625,3369300,MCD
2024-08-07,258.6973876953125,269.3699951171875,273.1400146484375,268.5799865722656,269.5599975585937,3540000,MCD
2024-08-08,260.4452209472656,271.19000244140625,273.6499938964844,268.0799865722656,268.92999267578125,3227200,MCD
2024-08-09,257.29522705078125,267.9100036621094,271.70001220703125,266.9599914550781,271.70001220703125,2664900,MCD
2024-08-12,258.78375244140625,269.4599914550781,269.5299987792969,265.3299865722656,267.4599914550781,3008100,MCD
2024-08-13,259.60009765625,270.3099975585937,272.0,267.5400085449219,270.3099975585937,2603600,MCD
2024-08-14,260.4068298339844,271.1499938964844,271.510009765625,268.5,269.8599853515625,2242100,MCD
2024-08-15,263.9794311523437,274.8699951171875,275.760009765625,271.8500061035156,272.0,2445200,MCD
2024-08-16,267.4559631347656,278.489990234375,279.5,274.70001220703125,274.75,3286000,MCD
2024-08-19,276.1570129394531,287.54998779296875,288.32000732421875,281.7200012207031,282.3299865722656,5268800,MCD
2024-08-20,274.3131103515625,285.6300048828125,290.2699890136719,285.2099914550781,286.5,3697600,MCD
2024-08-21,278.2314147949219,289.7099914550781,289.9700012207031,286.2699890136719,287.1499938964844,2686300,MCD
2024-08-22,277.7512512207031,289.2099914550781,290.5,287.54998779296875,289.54998779296875,1746400,MCD
2024-08-23,278.0489807128906,289.5199890136719,290.7799987792969,287.1300048828125,290.3800048828125,2145900,MCD
2024-08-26,277.24224853515625,288.67999267578125,292.2099914550781,287.8699951171875,289.25,2018500,MCD
2024-08-27,278.16424560546875,289.6400146484375,290.29998779296875,288.0599975585937,289.0799865722656,2897600,MCD
2024-08-28,275.6768493652344,287.04998779296875,290.9599914550781,285.260009765625,289.95001220703125,2603800,MCD
2024-08-29,276.45477294921875,287.8599853515625,289.1099853515625,284.7799987792969,287.7799987792969,1797100,MCD
2024-08-30,277.2230529785156,288.6600036621094,288.8800048828125,286.2900085449219,287.5599975585937,2528500,MCD
2024-09-03,275.8031005859375,285.5199890136719,288.2099914550781,283.7099914550781,286.3599853515625,2902800,MCD
2024-09-04,278.2276611328125,288.0299987792969,288.9700012207031,285.989990234375,286.54998779296875,2558300,MCD
2024-09-05,278.1697082519531,287.9700012207031,289.54998779296875,286.239990234375,289.0,2412500,MCD
2024-09-06,279.65728759765625,289.510009765625,292.19000244140625,287.57000732421875,287.82000732421875,3863600,MCD
2024-09-09,281.376708984375,291.2900085449219,291.739990234375,287.79998779296875,290.0299987792969,3208600,MCD
2024-09-10,281.357421875,291.2699890136719,296.2300109863281,291.0400085449219,292.8099975585937,2497100,MCD
2024-09-11,280.3528137207031,290.2300109863281,291.44000244140625,285.8299865722656,290.8299865722656,2747500,MCD
2024-09-12,282.400634765625,292.3500061035156,292.69000244140625,288.260009765625,290.1700134277344,2274200,MCD
2024-09-13,286.4383850097656,296.5299987792969,296.739990234375,292.6199951171875,294.489990234375,2205500,MCD
2024-09-16,286.5929870605469,296.69000244140625,300.1099853515625,295.0400085449219,297.4200134277344,2916200,MCD
2024-09-17,283.75299072265625,293.75,297.3900146484375,292.1700134277344,297.0,2997400,MCD
2024-09-18,282.0915222167969,292.0299987792969,295.1000061035156,290.3699951171875,293.8800048828125,1788200,MCD
2024-09-19,283.8496398925781,293.8500061035156,295.0799865722656,290.8999938964844,294.25,2271400,MCD
2024-09-20,286.7281799316406,296.8299865722656,298.04998779296875,292.8299865722656,292.94000244140625,5817300,MCD
2024-09-23,288.8822631835937,299.0599975585937,300.2200012207031,296.8900146484375,299.0,2312400,MCD
2024-09-24,290.05108642578125,300.2699890136719,301.45001220703125,297.70001220703125,299.0599975585937,2408100,MCD
2024-09-25,290.2442626953125,300.4700012207031,301.79998779296875,298.3999938964844,300.3299865722656,1986200,MCD
2024-09-26,293.3160705566406,303.6499938964844,304.2900085449219,300.739990234375,301.1499938964844,1971100,MCD
2024-09-27,293.35467529296875,303.69000244140625,306.9599914550781,303.5199890136719,303.5199890136719,3402800,MCD
2024-09-30,294.1468505859375,304.510009765625,305.0299987792969,302.1000061035156,303.75,2286500,MCD
2024-10-01,292.6689147949219,302.9800109863281,305.2300109863281,302.25,304.510009765625,3036200,MCD
2024-10-02,293.42236328125,303.760009765625,304.0799865722656,299.5799865722656,300.5799865722656,2352400,MCD
2024-10-03,293.1229248046875,303.45001220703125,304.0199890136719,301.260009765625,303.5,1802500,MCD
2024-10-04,293.42236328125,303.760009765625,305.8900146484375,301.3800048828125,303.04998779296875,2432400,MCD
2024-10-07,290.6113586425781,300.8500061035156,305.1199951171875,300.0,303.760009765625,2091800,MCD
2024-10-08,291.6256103515625,301.8999938964844,303.3500061035156,300.3599853515625,302.6400146484375,2038300,MCD
2024-10-09,293.48992919921875,303.8299865722656,305.010009765625,301.9599914550781,302.94000244140625,1854100,MCD
2024-10-10,293.6928100585937,304.0400085449219,305.75,302.92999267578125,304.0299987792969,1739500,MCD
2024-10-11,294.6587829589844,305.0400085449219,305.5,302.9700012207031,304.4200134277344,1775600,MCD
2024-10-14,299.2953796386719,309.8399963378906,310.4200134277344,304.5,305.1499938964844,2376300,MCD
2024-10-15,302.6763000488281,313.3399963378906,315.3599853515625,311.010009765625,312.0,3067100,MCD
2024-10-16,302.2705993652344,312.9200134277344,313.7300109863281,310.1099853515625,313.32000732421875,1821300,MCD
2024-10-17,303.99005126953125,314.70001220703125,315.04998779296875,312.4800109863281,313.9800109863281,3095200,MCD
2024-10-18,305.7867126464844,316.5599975585937,317.17999267578125,314.2300109863281,315.57000732421875,2531200,MCD
2024-10-21,304.1735534667969,314.8900146484375,317.8999938964844,314.4100036621094,317.1300048828125,2404100,MCD
2024-10-22,303.9803771972656,314.69000244140625,315.739990234375,313.29998779296875,314.0899963378906,5889100,MCD
2024-10-23,288.4089660644531,298.57000732421875,301.6000061035156,290.8299865722656,292.7699890136719,18792000,MCD
2024-10-24,291.3165283203125,301.5799865722656,302.3900146484375,298.2799987792969,299.1199951171875,5522600,MCD
2024-10-25,282.6517944335937,292.6099853515625,301.6000061035156,292.20001220703125,301.0,8863200,MCD
2024-10-28,286.6895446777344,296.7900085449219,299.9200134277344,296.5400085449219,299.20001220703125,6656000,MCD
2024-10-29,284.96044921875,295.0,302.70001220703125,295.0,297.6000061035156,9048900,MCD
2024-10-30,281.5988464355469,291.5199890136719,295.3699951171875,289.8399963378906,294.5,4924000,MCD
2024-10-31,282.16876220703125,292.1099853515625,294.3800048828125,291.1700134277344,292.25,4277400,MCD
2024-11-01,285.1632995605469,295.2099914550781,296.8800048828125,293.2799987792969,294.510009765625,4131800,MCD
2024-11-04,282.8836669921875,292.8500061035156,294.9599914550781,291.79998779296875,294.739990234375,2583100,MCD
2024-11-05,287.20147705078125,297.32000732421875,297.3800048828125,292.5599975585937,293.75,3032100,MCD
2024-11-06,283.9944763183594,294.0,300.3299865722656,292.7200012207031,300.2799987792969,4646400,MCD
2024-11-07,284.63201904296875,294.6600036621094,296.5400085449219,293.8099975585937,294.8399963378906,3357400,MCD
2024-11-08,288.7953796386719,298.9700012207031,301.8299865722656,295.25,295.6000061035156,3279100,MCD
2024-11-11,291.26824951171875,301.5299987792969,303.8099975585937,300.0199890136719,300.489990234375,2872400,MCD
2024-11-12,288.4862365722656,298.6499938964844,301.3999938964844,297.5199890136719,300.1400146484375,2452900,MCD
2024-11-13,287.23046875,297.3500061035156,299.1300048828125,295.2200012207031,298.8999938964844,2327100,MCD
2024-11-14,288.3992919921875,298.5599975585937,300.1099853515625,296.5899963378906,298.0,1932600,MCD
2024-11-15,282.6711120605469,292.6300048828125,299.5,289.7200012207031,297.7200012207031,4039400,MCD
2024-11-18,281.19317626953125,291.1000061035156,295.44000244140625,290.7900085449219,293.010009765625,2865000,MCD
2024-11-19,280.83575439453125,290.7300109863281,292.07000732421875,287.6000061035156,290.0,2353300,MCD
2024-11-20,281.0096130371094,290.9100036621094,291.32000732421875,288.260009765625,290.6199951171875,2524600,MCD
2024-11-21,278.6526794433594,288.4700012207031,288.6000061035156,283.4599914550781,285.0,4475700,MCD
2024-11-22,280.401123046875,290.2799987792969,290.6000061035156,288.1400146484375,288.4700012207031,2879100,MCD
2024-11-25,286.1099548339844,296.19000244140625,296.6099853515625,291.7699890136719,291.7699890136719,5021800,MCD
2024-11-26,286.24517822265625,296.3299865722656,297.2799987792969,294.8299865722656,297.0,2254200,MCD
2024-11-27,285.0377197265625,295.0799865722656,299.5,294.9800109863281,297.0,2240300,MCD
2024-11-29,285.93609619140625,296.010009765625,297.04998779296875,294.0199890136719,294.1600036621094,1655900,MCD
2024-12-02,284.1868896484375,292.44000244140625,294.2300109863281,290.94000244140625,293.5,3149900,MCD
2024-12-03,286.188720703125,294.5,294.8500061035156,290.2900085449219,292.32000732421875,3031000,MCD
2024-12-04,286.7620849609375,295.0899963378906,296.0400085449219,291.82000732421875,292.2799987792969,3742500,MCD
2024-12-05,291.0184631347656,299.4700012207031,299.739990234375,294.92999267578125,295.5400085449219,2594800,MCD
2024-12-06,290.5423278808594,298.9800109863281,303.79998779296875,298.6099853515625,300.5599975585937,4158700,MCD
2024-12-09,292.8648376464844,301.3699951171875,302.6199951171875,297.0899963378906,297.5799865722656,2391600,MCD
2024-12-10,292.22344970703125,300.7099914550781,302.82000732421875,295.8399963378906,300.1300048828125,3523000,MCD
2024-12-11,287.7435913085937,296.1000061035156,301.8999938964844,295.9700012207031,301.3399963378906,3037600,MCD
2024-12-12,288.2586364746094,296.6300048828125,298.54998779296875,295.0899963378906,296.20001220703125,2040700,MCD
2024-12-13,288.2294921875,296.6000061035156,299.20001220703125,295.42999267578125,296.2900085449219,2547600,MCD
2024-12-16,289.3081359863281,297.7099914550781,302.1199951171875,297.1700134277344,297.17999267578125,3179900,MCD
2024-12-17,287.72412109375,296.0799865722656,300.0,294.82000732421875,297.6199951171875,3295800,MCD
2024-12-18,282.6709289550781,290.8800048828125,298.9800109863281,290.6700134277344,295.0199890136719,3800900,MCD
2024-12-19,282.0392761230469,290.2300109863281,292.8599853515625,288.8500061035156,290.8800048828125,3438500,MCD
2024-12-20,284.42010498046875,292.67999267578125,296.1000061035156,289.29998779296875,289.5199890136719,7678000,MCD
2024-12-23,283.0693359375,291.2900085449219,293.1000061035156,289.7300109863281,292.260009765625,2492200,MCD
2024-12-24,285.6931457519531,293.989990234375,294.2699890136719,290.7900085449219,291.2799987792969,1461000,MCD
2024-12-26,286.4802551269531,294.79998779296875,295.44000244140625,292.6000061035156,293.0,1433900,MCD
2024-12-27,285.33355712890625,293.6199951171875,296.4800109863281,292.739990234375,293.3399963378906,1617200,MCD
2024-12-30,281.4270324707031,289.6000061035156,291.4700012207031,289.0,291.4700012207031,1936700,MCD
2024-12-31,281.7088623046875,289.8900146484375,291.239990234375,288.5799865722656,290.0799865722656,1915600,MCD
2025-01-02,284.2548828125,292.510009765625,295.760009765625,290.25,290.95001220703125,3117000,MCD
2025-01-03,286.4608459472656,294.7799987792969,294.9599914550781,290.70001220703125,292.8299865722656,2240100,MCD
2025-01-06,283.9341735839844,292.17999267578125,295.6000061035156,291.739990234375,293.2799987792969,2838900,MCD
2025-01-07,281.1743469238281,289.3399963378906,294.92999267578125,288.2799987792969,293.7799987792969,3419500,MCD
2025-01-08,278.8032531738281,286.8999938964844,289.1400146484375,286.54998779296875,288.9700012207031,2724200,MCD
2025-01-10,274.3427734375,282.3099975585937,287.7699890136719,281.7799987792969,287.5,3946000,MCD
2025-01-13,275.62554931640625,283.6300048828125,284.5,280.3500061035156,282.94000244140625,3394300,MCD
2025-01-14,273.6333312988281,281.5799865722656,285.3500061035156,279.3800048828125,285.0199890136719,2238900,MCD
2025-01-15,274.3330383300781,282.29998779296875,284.6499938964844,280.6099853515625,284.3299865722656,2867800,MCD
2025-01-16,271.84527587890625,279.739990234375,280.95001220703125,276.5299987792969,280.239990234375,3403700,MCD
2025-01-17,273.02117919921875,280.95001220703125,284.0799865722656,280.0,280.9800109863281,3312800,MCD
2025-01-21,274.63427734375,282.6099853515625,282.8999938964844,278.7300109863281,280.760009765625,3858600,MCD
2025-01-22,273.40985107421875,281.3500061035156,283.5299987792969,280.3999938964844,283.29998779296875,3660600,MCD
2025-01-23,276.4029235839844,284.42999267578125,285.0,280.6499938964844,280.75,2279400,MCD
2025-01-24,277.4038391113281,285.4599914550781,286.8500061035156,283.2799987792969,284.510009765625,2523000,MCD
2025-01-27,284.8185119628906,293.0899963378906,293.42999267578125,285.8099975585937,286.6099853515625,4343000,MCD
2025-01-28,282.93328857421875,291.1499938964844,294.489990234375,290.0,292.3999938964844,3180100,MCD
2025-01-29,281.9226379394531,290.1099853515625,293.1400146484375,290.0,291.3800048828125,2358300,MCD
2025-01-30,282.126708984375,290.32000732421875,292.0799865722656,289.3599853515625,290.9100036621094,2125200,MCD
2025-01-31,280.552490234375,288.70001220703125,291.25,287.3500061035156,289.8299865722656,2556500,MCD
2025-02-03,281.86431884765625,290.04998779296875,290.8999938964844,284.19000244140625,287.0199890136719,3048800,MCD
2025-02-04,281.5922546386719,289.7699890136719,290.6400146484375,288.3699951171875,289.760009765625,2976900,MCD
2025-02-05,280.67877197265625,288.8299865722656,290.2699890136719,286.3399963378906,290.0,2362900,MCD
2025-02-06,286.0527038574219,294.3599853515625,297.1499938964844,290.32000732421875,291.5899963378906,3590000,MCD
2025-02-07,285.994384765625,294.29998779296875,296.8500061035156,293.82000732421875,294.3599853515625,2858000,MCD
2025-02-10,299.7159118652344,308.4200134277344,310.2799987792969,301.510009765625,302.2699890136719,8052000,MCD
2025-02-11,301.4554138183594,310.2099914550781,311.5899963378906,306.1700134277344,307.3699951171875,4180400,MCD
2025-02-12,298.9190673828125,307.6000061035156,310.0899963378906,305.7699890136719,309.5799865722656,3110200,MCD
2025-02-13,301.2707214355469,310.0199890136719,311.5299987792969,305.6300048828125,307.5,3096800,MCD
2025-02-14,299.8422241210937,308.54998779296875,311.0,307.7799987792969,310.20001220703125,2674400,MCD
2025-02-18,296.22723388671875,304.8299865722656,307.3500061035156,303.5400085449219,307.3500061035156,3367800,MCD
2025-02-19,293.4187927246094,301.94000244140625,303.7900085449219,299.510009765625,303.32000732421875,2990700,MCD
2025-02-20,294.4974670410156,303.04998779296875,303.1300048828125,298.1499938964844,300.8299865722656,3020000,MCD
2025-02-21,296.207763671875,304.8099975585937,305.9599914550781,301.5899963378906,303.9200134277344,3036700,MCD
2025-02-24,298.8898620605469,307.57000732421875,310.44000244140625,304.1199951171875,305.0,3397600,MCD
2025-02-25,301.95098876953125,310.7200012207031,311.7099914550781,307.989990234375,309.17999267578125,3891600,MCD
2025-02-26,295.6830139160156,304.2699890136719,314.54998779296875,303.67999267578125,311.70001220703125,4140900,MCD
2025-02-27,301.2027587890625,309.95001220703125,311.7799987792969,304.2200012207031,305.19000244140625,3350400,MCD
2025-02-28,299.62841796875,308.3299865722656,308.5199890136719,303.8800048828125,307.6099853515625,4972900,MCD
2025-03-03,297.4097900390625,304.2900085449219,309.489990234375,302.42999267578125,308.1099853515625,4371300,MCD
2025-03-04,298.85626220703125,305.7699890136719,312.92999267578125,304.5899963378906,304.5899963378906,3954500,MCD
2025-03-05,300.4983215332031,307.45001220703125,308.4599914550781,303.3699951171875,304.0,2327500,MCD
2025-03-06,303.3522644042969,310.3699951171875,311.3500061035156,304.3800048828125,307.79998779296875,2954900,MCD
2025-03-07,314.0254211425781,321.2900085449219,323.1700134277344,310.3500061035156,310.82000732421875,7607600,MCD
2025-03-10,310.07672119140625,317.25,326.32000732421875,315.739990234375,320.0899963378906,4707600,MCD
2025-03-11,299.82391357421875,306.760009765625,317.70001220703125,306.3099975585937,317.6199951171875,4513100,MCD
2025-03-12,292.6303100585937,299.3999938964844,306.42999267578125,296.3500061035156,303.69000244140625,4546200,MCD
2025-03-13,290.7732849121094,297.5,303.4599914550781,297.2699890136719,300.42999267578125,4178600,MCD
2025-03-14,293.0505676269531,299.8299865722656,300.6700134277344,295.7099914550781,296.9700012207031,2696800,MCD
2025-03-17,297.0970153808594,303.9700012207031,305.2300109863281,300.0299987792969,301.29998779296875,2758400,MCD
2025-03-18,296.7353820800781,303.6000061035156,304.9700012207031,302.2699890136719,304.9700012207031,2435400,MCD
2025-03-19,299.9803161621094,306.9200134277344,308.0799865722656,303.6300048828125,303.989990234375,2812200,MCD
2025-03-20,300.0585021972656,307.0,309.6600036621094,305.510009765625,308.0299987792969,2723500,MCD
2025-03-21,298.53375244140625,305.44000244140625,307.0,301.6400146484375,306.3900146484375,6016100,MCD
2025-03-24,298.7585754394531,305.6700134277344,307.95001220703125,304.5299987792969,306.29998779296875,3443400,MCD
2025-03-25,299.9803161621094,306.9200134277344,308.6600036621094,304.0299987792969,306.92999267578125,2657100,MCD
2025-03-26,306.4896850585937,313.5799865722656,314.0599975585937,307.7900085449219,307.8999938964844,2624400,MCD
2025-03-27,305.61981201171875,312.69000244140625,316.6400146484375,310.67999267578125,315.1600036621094,3119500,MCD
2025-03-28,300.1464233398437,307.0899963378906,310.0,305.989990234375,309.0,3211600,MCD
2025-03-31,305.3070678710937,312.3699951171875,313.20001220703125,304.44000244140625,305.0,4418800,MCD
2025-04-01,306.53857421875,313.6300048828125,314.7799987792969,310.95001220703125,313.0799865722656,2411200,MCD
2025-04-02,304.534912109375,311.5799865722656,313.92999267578125,309.8299865722656,312.7099914550781,2776800,MCD
2025-04-03,311.0736389160156,318.2699890136719,319.7200012207031,311.29998779296875,311.3800048828125,7023900,MCD
2025-04-04,293.3242492675781,300.1099853515625,314.9599914550781,299.29998779296875,314.57000732421875,8831100,MCD
2025-04-07,293.1092834472656,299.8900146484375,304.8800048828125,290.5,292.6000061035156,7725900,MCD
2025-04-08,293.0505676269531,299.8299865722656,308.25,294.9200134277344,303.7799987792969,5562500,MCD
2025-04-09,297.08721923828125,303.9599914550781,311.6499938964844,296.7099914550781,297.4100036621094,8265700,MCD
2025-04-10,299.8434753417969,306.7799987792969,307.6300048828125,296.9200134277344,301.3399963378906,6049500,MCD
2025-04-11,302.89288330078125,309.8999938964844,310.8900146484375,303.9599914550781,306.4700012207031,4439900,MCD
2025-04-14,308.9234313964844,316.07000732421875,318.20001220703125,311.1300048828125,312.42999267578125,4068300,MCD
2025-04-15,305.41461181640625,312.4800109863281,317.20001220703125,311.8399963378906,316.1300048828125,2901200,MCD
2025-04-16,302.1110534667969,309.1000061035156,314.2900085449219,307.3699951171875,313.57000732421875,3098900,MCD
2025-04-17,304.26123046875,311.29998779296875,312.989990234375,307.1300048828125,309.2200012207031,2728500,MCD
2025-04-21,301.7396240234375,308.7200012207031,311.2799987792969,305.1199951171875,311.0,2669900,MCD
2025-04-22,311.8653259277344,319.0799865722656,320.0,311.19000244140625,311.760009765625,4200700,MCD
2025-04-23,311.2789001464844,318.4800109863281,319.8999938964844,314.7900085449219,318.5,3210100,MCD
2025-04-24,309.0700378417969,316.2200012207031,318.8900146484375,313.5299987792969,318.42999267578125,2479500,MCD
2025-04-25,309.5782775878906,316.739990234375,321.7799987792969,315.0299987792969,316.5,2282900,MCD
2025-04-28,309.64666748046875,316.8099975585937,318.0199890136719,314.25,317.70001220703125,2578300,MCD
2025-04-29,307.3888854980469,314.5,316.7300109863281,313.0,316.0599975585937,3164500,MCD
2025-04-30,312.4224548339844,319.6499938964844,321.0,313.1000061035156,316.7900085449219,5564600,MCD
2025-05-01,306.54833984375,313.6400146484375,319.25,311.6000061035156,313.1499938964844,5186900,MCD
2025-05-02,304.9063415527344,311.9599914550781,315.9700012207031,310.67999267578125,313.54998779296875,3994600,MCD
2025-05-05,308.581298828125,315.7200012207031,317.3999938964844,310.70001220703125,313.0,3534100,MCD
2025-05-06,309.62713623046875,316.7900085449219,317.239990234375,312.8699951171875,315.1099853515625,2691700,MCD
2025-05-07,310.93682861328125,318.1300048828125,319.239990234375,316.1199951171875,316.4800109863281,2725900,MCD
2025-05-08,306.4017333984375,313.489990234375,319.6600036621094,313.17999267578125,318.0799865722656,2131500,MCD
2025-05-09,306.5874328613281,313.67999267578125,314.25,311.1700134277344,312.8999938964844,1917800,MCD
2025-05-12,304.8672790527344,311.9200134277344,312.17999267578125,305.010009765625,312.010009765625,4137900,MCD
2025-05-13,301.71026611328125,308.69000244140625,312.1700134277344,308.45001220703125,311.6499938964844,3018600,MCD
2025-05-14,300.54718017578125,307.5,308.9100036621094,305.69000244140625,308.239990234375,2656600,MCD
2025-05-15,307.3693542480469,314.4800109863281,315.1300048828125,307.79998779296875,307.79998779296875,2928500,MCD
2025-05-16,311.40594482421875,318.6099853515625,318.6600036621094,313.3699951171875,314.3699951171875,2636900,MCD
2025-05-19,313.9667358398437,321.2300109863281,321.6099853515625,318.0299987792969,318.1099853515625,2748600,MCD
2025-05-20,312.56903076171875,319.79998779296875,321.7200012207031,318.8500061035156,321.2200012207031,2035000,MCD
2025-05-21,309.2850036621094,316.44000244140625,318.6700134277344,315.1700134277344,317.5199890136719,2386700,MCD
2025-05-22,307.20318603515625,314.3099975585937,316.6199951171875,312.6300048828125,316.1199951171875,2642000,MCD
2025-05-23,307.45733642578125,314.57000732421875,315.6499938964844,313.0299987792969,315.07000732421875,2701500,MCD
2025-05-27,307.8287658691406,314.95001220703125,315.6199951171875,312.1600036621094,314.510009765625,2526700,MCD
2025-05-28,305.7664489746094,312.8399963378906,315.6499938964844,312.19000244140625,314.95001220703125,1935600,MCD
2025-05-29,304.80859375,311.8599853515625,313.5,310.0400085449219,312.3699951171875,2248800,MCD
2025-05-30,306.7536315917969,313.8500061035156,315.2900085449219,310.5799865722656,312.0,4062900,MCD
2025-06-02,307.3433532714844,312.67999267578125,313.25,309.3900146484375,310.7300109863281,2577000,MCD
2025-06-03,307.0583190917969,312.3900146484375,314.3900146484375,309.1499938964844,311.8399963378906,3028100,MCD
2025-06-04,306.2522888183594,311.57000732421875,314.25,309.4800109863281,313.0,2069500,MCD
2025-06-05,303.7064819335937,308.9800109863281,312.0,307.7699890136719,312.0,3813500,MCD
2025-06-06,302.1141357421875,307.3599853515625,309.8599853515625,306.8099975585937,307.1499938964844,2622800,MCD
2025-06-09,299.5781555175781,304.7799987792969,305.2300109863281,299.8500061035156,303.7300109863281,4059800,MCD
2025-06-10,295.30242919921875,300.42999267578125,302.4100036621094,299.45001220703125,300.010009765625,4698700,MCD
2025-06-11,296.5704345703125,301.7200012207031,303.20001220703125,297.19000244140625,300.20001220703125,3312100,MCD
2025-06-12,297.98583984375,303.1600036621094,303.17999267578125,300.07000732421875,301.6700134277344,2584700,MCD
2025-06-13,296.7571716308594,301.9100036621094,305.1099853515625,301.1499938964844,301.8099975585937,2435500,MCD
2025-06-16,291.23309326171875,296.2900085449219,304.0,295.75,303.1400146484375,4045700,MCD
2025-06-17,287.3210144042969,292.3099975585937,296.010009765625,291.7900085449219,296.0,3379000,MCD
2025-06-18,284.686767578125,289.6300048828125,293.1099853515625,288.6000061035156,293.0,4008700,MCD
2025-06-20,282.5538024902344,287.4599914550781,290.6099853515625,285.57000732421875,289.7699890136719,7085000,MCD
2025-06-23,284.57861328125,289.5199890136719,289.5199890136719,285.8699951171875,288.5199890136719,5172500,MCD
2025-06-24,286.495361328125,291.4700012207031,292.1000061035156,288.5799865722656,289.6199951171875,4461200,MCD
2025-06-25,280.6763610839844,285.54998779296875,291.0799865722656,284.3099975585937,290.8599853515625,4259800,MCD
2025-06-26,280.7550354003906,285.6300048828125,286.7900085449219,283.4700012207031,285.95001220703125,5354900,MCD
2025-06-27,286.573974609375,291.54998779296875,292.19000244140625,285.239990234375,286.010009765625,7422200,MCD
2025-06-30,287.18341064453125,292.1700134277344,293.5799865722656,290.8800048828125,290.8800048828125,5054800,MCD
2025-07-01,292.41259765625,297.489990234375,299.6499938964844,292.3500061035156,292.5,5121900,MCD
2025-07-02,289.6014099121094,294.6300048828125,298.0799865722656,292.6000061035156,298.0799865722656,4021500,MCD
2025-07-03,289.060791015625,294.0799865722656,294.8299865722656,292.6099853515625,294.6700134277344,1678600,MCD
2025-07-07,288.5201721191406,293.5299987792969,295.67999267578125,292.489990234375,294.1199951171875,3404300,MCD
2025-07-08,286.69195556640625,291.6700134277344,293.0199890136719,290.260009765625,293.010009765625,3123600,MCD
2025-07-09,288.0188903808594,293.0199890136719,293.82000732421875,291.3399963378906,292.25,3265800,MCD
2025-07-10,293.2972412109375,298.3900146484375,300.7799987792969,295.0199890136719,296.29998779296875,5366800,MCD
2025-07-11,294.7912902832031,299.9100036621094,302.739990234375,297.2900085449219,298.1400146484375,4524100,MCD
2025-07-14,296.7276916503906,301.8800048828125,302.07000732421875,294.8299865722656,299.17999267578125,5707500,MCD
2025-07-15,294.5062561035156,299.6199951171875,302.7900085449219,299.239990234375,301.29998779296875,2937600,MCD
2025-07-16,293.7985534667969,298.8999938964844,300.4800109863281,296.2099914550781,299.7799987792969,2804700,MCD
2025-07-17,295.2434387207031,300.3699951171875,302.45001220703125,298.4200134277344,299.7699890136719,3134300,MCD
2025-07-18,291.999755859375,297.07000732421875,300.3999938964844,296.42999267578125,299.739990234375,3481300,MCD
2025-07-21,290.6924743652344,295.739990234375,298.79998779296875,295.2799987792969,298.1099853515625,3037500,MCD
2025-07-22,294.06396484375,299.1700134277344,300.1000061035156,295.04998779296875,295.8599853515625,2672000,MCD
2025-07-23,293.0318298339844,298.1199951171875,299.8800048828125,296.9200134277344,299.489990234375,2467600,MCD
2025-07-24,289.4539794921875,294.4800109863281,297.4599914550781,294.4100036621094,296.9100036621094,4426000,MCD
2025-07-25,293.3759155273437,298.4700012207031,298.6400146484375,294.8999938964844,296.8099975585937,3401000,MCD
2025-07-28,294.11309814453125,299.2200012207031,299.9100036621094,294.989990234375,297.0599975585937,3070500,MCD
2025-07-29,297.50421142578125,302.6700134277344,302.8299865722656,298.29998779296875,298.95001220703125,3147700,MCD
2025-07-30,298.4281311035156,303.6099853515625,305.42999267578125,301.0799865722656,302.57000732421875,2805900,MCD
2025-07-31,294.9485778808594,300.07000732421875,303.4700012207031,300.0,301.0199890136719,3639600,MCD
2025-08-01,297.720458984375,302.8900146484375,303.70001220703125,301.3800048828125,303.5,3344800,MCD
2025-08-04,299.0375671386719,304.2300109863281,306.3500061035156,300.5299987792969,300.5299987792969,4734500,MCD
2025-08-05,293.6707458496094,298.7699890136719,304.6000061035156,298.3699951171875,303.0,4222900,MCD
2025-08-06,302.4090270996094,307.6600036621094,310.3999938964844,301.739990234375,307.0,6474300,MCD
2025-08-07,302.65478515625,307.9100036621094,310.1700134277344,304.3500061035156,309.1600036621094,3603300,MCD
2025-08-08,300.2367553710937,305.45001220703125,308.54998779296875,303.8900146484375,307.0,2622000,MCD
2025-08-11,299.1653747558594,304.3599853515625,307.29998779296875,303.7799987792969,305.5,2649000,MCD
2025-08-12,296.4917907714844,301.6400146484375,305.5,299.8900146484375,305.1700134277344,3438300,MCD
2025-08-13,299.8632507324219,305.07000732421875,305.3099975585937,301.3999938964844,301.70001220703125,2999100,MCD
2025-08-14,303.6770324707031,308.95001220703125,309.2900085449219,302.70001220703125,305.5,4699400,MCD
2025-08-15,303.6573181152344,308.92999267578125,310.1600036621094,306.5,310.1600036621094,3416600,MCD
2025-08-18,303.4313049316406,308.70001220703125,309.9800109863281,306.5599975585937,308.3699951171875,3272600,MCD
2025-08-19,305.62322998046875,310.92999267578125,314.2200012207031,308.45001220703125,308.70001220703125,2893600,MCD
2025-08-20,307.73651123046875,313.0799865722656,316.1499938964844,312.3900146484375,313.6700134277344,3879900,MCD
2025-08-21,307.8741455078125,313.2200012207031,313.6000061035156,311.1700134277344,311.8699951171875,2282200,MCD
2025-08-22,308.70965576171875,314.07000732421875,316.79998779296875,313.1499938964844,314.6300048828125,2796700,MCD
2025-08-25,308.09039306640625,313.44000244140625,315.54998779296875,311.95001220703125,313.7300109863281,2944300,MCD
2025-08-26,307.5989074707031,312.94000244140625,315.1199951171875,312.29998779296875,313.42999267578125,2807600,MCD
2025-08-27,306.1147155761719,311.42999267578125,315.7200012207031,311.3399963378906,313.3599853515625,3234400,MCD
2025-08-28,306.8912048339844,312.2200012207031,312.5199890136719,309.3500061035156,311.1199951171875,3471700,MCD
2025-08-29,308.1886901855469,313.5400085449219,313.8999938964844,311.42999267578125,312.2300109863281,2492500,MCD
2025-09-02,312.1328430175781,315.760009765625,316.1300048828125,312.3299865722656,313.04998779296875,3228700,MCD
2025-09-03,312.755615234375,316.3900146484375,316.8699951171875,312.9800109863281,315.0199890136719,3219500,MCD
2025-09-04,313.34869384765625,316.989990234375,319.42999267578125,316.4800109863281,317.82000732421875,2881300,MCD
2025-09-05,310.7687072753906,314.3800048828125,318.0400085449219,313.2699890136719,317.3699951171875,2533100,MCD
2025-09-08,309.20684814453125,312.79998779296875,313.0799865722656,309.760009765625,312.82000732421875,2873600,MCD
2025-09-09,308.9300537109375,312.5199890136719,313.70001220703125,310.7300109863281,311.2099914550781,2310800,MCD
2025-09-10,302.4256591796875,305.94000244140625,312.0899963378906,304.6099853515625,312.0899963378906,3479500,MCD
2025-09-11,304.88702392578125,308.42999267578125,308.94000244140625,305.25,306.2300109863281,2761500,MCD
2025-09-12,301.891845703125,305.3999938964844,308.510009765625,305.25,307.6199951171875,2072600,MCD
2025-09-15,298.60009765625,302.07000732421875,305.7099914550781,300.510009765625,305.1400146484375,3584500,MCD
2025-09-16,299.8060913085937,303.2900085449219,306.0,302.70001220703125,303.5,3578500,MCD
2025-09-17,301.4667663574219,304.9700012207031,306.5799865722656,303.9100036621094,304.8999938964844,2681600,MCD
2025-09-18,297.6808166503906,301.1400146484375,302.69000244140625,297.8800048828125,301.4700012207031,4654100,MCD
2025-09-19,298.90655517578125,302.3800048828125,304.79998779296875,300.75,301.70001220703125,5696900,MCD
2025-09-22,299.509521484375,302.989990234375,304.25,300.4200134277344,302.32000732421875,3657900,MCD
2025-09-23,299.7072448730469,303.19000244140625,304.45001220703125,300.32000732421875,303.739990234375,2976900,MCD
2025-09-24,300.8341064453125,304.3299865722656,305.9800109863281,302.010009765625,302.489990234375,2427300,MCD
2025-09-25,298.82745361328125,302.29998779296875,306.3299865722656,301.95001220703125,305.8800048828125,2558400,MCD
2025-09-26,301.73370361328125,305.239990234375,305.7799987792969,302.010009765625,303.3699951171875,2284700,MCD
2025-09-29,299.509521484375,302.989990234375,306.1099853515625,301.8500061035156,305.8800048828125,3073800,MCD
2025-09-30,300.3992004394531,303.8900146484375,304.4800109863281,302.0,302.75,2640100,MCD
2025-10-01,297.0679016113281,300.5199890136719,304.7699890136719,298.29998779296875,303.260009765625,3055300,MCD
2025-10-02,296.4352722167969,299.8800048828125,302.3800048828125,298.95001220703125,299.6000061035156,2690400,MCD
2025-10-03,297.5226135253906,300.9800109863281,301.3900146484375,298.6600036621094,298.8999938964844,2599100,MCD
2025-10-06,292.6393737792969,296.0400085449219,299.6499938964844,294.9100036621094,299.0400085449219,3814200,MCD
2025-10-07,292.9161682128906,296.32000732421875,298.07000732421875,294.1300048828125,295.0,2515700,MCD
2025-10-08,291.0181884765625,294.3999938964844,296.6600036621094,293.42999267578125,296.3800048828125,2464600,MCD
2025-10-09,290.4349975585937,293.8099975585937,295.1199951171875,292.0400085449219,293.6499938964844,2802700,MCD
2025-10-10,293.5982360839844,297.010009765625,297.95001220703125,292.8900146484375,294.70001220703125,4016200,MCD
2025-10-13,296.66259765625,300.1099853515625,300.4200134277344,294.0,294.6000061035156,3369300,MCD
2025-10-14,301.0614929199219,304.5599975585937,305.5199890136719,300.1099853515625,300.1600036621094,2992800,MCD
2025-10-15,301.7435913085937,305.25,309.1000061035156,303.6300048828125,303.6300048828125,2522100,MCD
2025-10-16,301.8226318359375,305.3299865722656,307.2799987792969,304.7099914550781,305.7900085449219,2021600,MCD
2025-10-17,304.5509338378906,308.0899963378906,308.3299865722656,306.3099975585937,306.79998779296875,2194200,MCD
2025-10-20,304.234619140625,307.7699890136719,308.70001220703125,305.8399963378906,307.95001220703125,2329600,MCD
2025-10-21,303.9479675292969,307.4800109863281,308.54998779296875,306.3900146484375,308.54998779296875,2461100,MCD
2025-10-22,306.5477294921875,310.1099853515625,312.7900085449219,307.1499938964844,308.2200012207031,2735700,MCD
2025-10-23,303.4438171386719,306.9700012207031,311.9700012207031,306.2200012207031,311.9700012207031,2081500,MCD
2025-10-24,302.2773742675781,305.7900085449219,307.70001220703125,305.0199890136719,307.6300048828125,1994500,MCD
2025-10-27,306.4389953613281,310.0,310.0899963378906,305.3399963378906,305.8999938964844,2139700,MCD
2025-10-28,302.88037109375,306.3999938964844,310.5799865722656,306.3299865722656,308.5400085449219,2336500,MCD
2025-10-29,298.8768920898437,302.3500061035156,304.7799987792969,301.2200012207031,304.70001220703125,2502300,MCD
2025-10-30,298.9559631347656,302.42999267578125,304.3900146484375,300.1000061035156,300.5,3128400,MCD
2025-10-31,295.0019226074219,298.42999267578125,300.7099914550781,297.0,300.0,3582700,MCD
2025-11-03,292.965576171875,296.3699951171875,297.9200134277344,294.44000244140625,297.6700134277344,3899300,MCD
2025-11-04,295.77294921875,299.2099914550781,299.75,296.4200134277344,298.2099914550781,4151300,MCD
2025-11-05,302.15875244140625,305.6700134277344,310.1700134277344,299.2099914550781,299.5599975585937,6070300,MCD
2025-11-06,294.9821472167969,298.4100036621094,306.4100036621094,297.510009765625,304.260009765625,3544900,MCD
2025-11-07,296.2177734375,299.6600036621094,302.54998779296875,298.3299865722656,300.3399963378906,3250100,MCD
2025-11-10,295.66424560546875,299.1000061035156,300.0199890136719,296.0400085449219,299.0,3824300,MCD
2025-11-11,303.305419921875,306.8299865722656,307.2900085449219,300.8500061035156,300.8599853515625,2755800,MCD
2025-11-12,303.4141540527344,306.94000244140625,309.0899963378906,305.7799987792969,306.7799987792969,2818600,MCD
2025-11-13,304.0467834472656,307.5799865722656,310.1000061035156,306.5,307.29998779296875,2294300,MCD
2025-11-14,303.5031433105469,307.0299987792969,310.75,303.3299865722656,308.45001220703125,3112500,MCD
2025-11-17,301.3975830078125,304.8999938964844,307.70001220703125,304.1000061035156,307.1700134277344,2435700,MCD
2025-11-18,301.0911560058594,304.5899963378906,308.44000244140625,304.1600036621094,305.67999267578125,2773800,MCD
2025-11-19,299.26239013671875,302.739990234375,304.8399963378906,302.0400085449219,304.5899963378906,2008300,MCD
2025-11-20,300.6661071777344,304.1600036621094,305.6400146484375,301.8699951171875,302.45001220703125,4205100,MCD
2025-11-21,305.7964782714844,309.3500061035156,310.5400085449219,306.1600036621094,306.2699890136719,3348900,MCD
2025-11-24,301.3975830078125,304.8999938964844,310.3399963378906,304.0299987792969,308.989990234375,3687300,MCD
2025-11-25,306.88385009765625,310.45001220703125,311.4599914550781,306.75,306.75,4189600,MCD
2025-11-26,308.8114318847656,312.3999938964844,312.8699951171875,309.7200012207031,311.57000732421875,2786600,MCD
2025-11-28,308.23809814453125,311.82000732421875,313.29998779296875,310.69000244140625,312.3699951171875,1850700,MCD
2025-12-01,301.88360595703125,303.57000732421875,309.5,303.3699951171875,309.4800109863281,3354100,MCD
2025-12-02,299.0494384765625,300.7200012207031,303.82000732421875,299.5899963378906,303.79998779296875,3947800,MCD
2025-12-03,306.0006103515625,307.7099914550781,308.75,302.0599975585937,302.3999938964844,4986900,MCD
2025-12-04,306.82598876953125,308.5400085449219,313.79998779296875,307.32000732421875,308.5299987792969,4632200,MCD
2025-12-05,309.5010681152344,311.2300109863281,312.04998779296875,308.20001220703125,308.6600036621094,3147200,MCD
2025-12-08,308.0690612792969,309.7900085449219,313.75,309.04998779296875,312.0,3575000,MCD
2025-12-09,309.0635070800781,310.7900085449219,312.70001220703125,308.4200134277344,310.69000244140625,2355100,MCD
2025-12-10,308.804931640625,310.5299987792969,311.32000732421875,306.010009765625,309.5,4103900,MCD
2025-12-11,307.9894714355469,309.7099914550781,312.9800109863281,309.0599975585937,311.5,4844000,MCD
2025-12-12,314.9605407714844,316.7200012207031,317.7900085449219,310.3699951171875,310.5299987792969,3771900,MCD
2025-12-15,316.9594116210937,318.7300109863281,319.6600036621094,315.79998779296875,316.70001220703125,3814900,MCD
2025-12-16,312.7528991699219,314.5,320.5799865722656,314.3099975585937,319.1099853515625,2972300,MCD
2025-12-17,316.91961669921875,318.69000244140625,319.20001220703125,315.0,315.54998779296875,3328600,MCD
2025-12-18,317.874267578125,319.6499938964844,321.7900085449219,318.3500061035156,319.3800048828125,3335200,MCD
2025-12-19,314.08544921875,315.8399963378906,319.3299865722656,315.75,318.70001220703125,7128600,MCD
2025-12-22,314.4633178710937,316.2200012207031,318.2699890136719,314.4700012207031,315.0,2514600,MCD
2025-12-23,309.1132202148437,310.8399963378906,314.1199951171875,310.6300048828125,312.1000061035156,2922800,MCD
2025-12-24,311.5893859863281,313.3299865722656,313.3999938964844,310.2799987792969,310.67999267578125,1011500,MCD
2025-12-26,308.9541015625,310.67999267578125,313.260009765625,309.8699951171875,312.9800109863281,1308900,MCD
2025-12-29,306.8160400390625,308.5299987792969,311.1000061035156,308.2200012207031,310.4599914550781,2148300,MCD
2025-12-30,306.3188171386719,308.0299987792969,308.6400146484375,306.7699890136719,307.0799865722656,1678300,MCD
2025-12-31,303.9321594238281,305.6300048828125,308.2099914550781,305.3500061035156,307.7799987792969,1903600,MCD
2026-01-02,301.5753479003906,303.260009765625,305.54998779296875,300.2900085449219,305.2900085449219,3124300,MCD
2026-01-05,298.1942138671875,299.8599853515625,302.3299865722656,299.6199951171875,301.25,4573300,MCD
2026-01-06,301.0880432128906,302.7699890136719,304.2200012207031,298.3299865722656,299.07000732421875,3769100,MCD
2026-01-07,302.4703369140625,304.1600036621094,307.0,303.3099975585937,305.3299865722656,4100200,MCD
2026-01-08,307.16412353515625,308.8800048828125,309.0,302.6300048828125,303.44000244140625,3268300,MCD
2026-01-09,305.61279296875,307.32000732421875,309.5199890136719,304.6000061035156,309.0400085449219,2972000,MCD
2026-01-12,305.0459289550781,306.75,307.4800109863281,304.1700134277344,307.44000244140625,3206600,MCD
2026-01-13,307.72100830078125,309.44000244140625,309.6600036621094,305.20001220703125,305.2300109863281,2967900,MCD
2026-01-14,306.41827392578125,308.1300048828125,311.17999267578125,305.92999267578125,309.44000244140625,2949000,MCD
2026-01-15,306.9055480957031,308.6199951171875,308.92999267578125,303.79998779296875,308.92999267578125,3189200,MCD
2026-01-16,305.72216796875,307.42999267578125,308.5299987792969,305.8399963378906,306.8900146484375,2590600,MCD
2026-01-20,301.1576538085937,302.8399963378906,306.54998779296875,302.45001220703125,306.44000244140625,3018000,MCD
2026-01-21,303.9918212890625,305.69000244140625,305.7099914550781,303.1400146484375,303.3399963378906,3630900,MCD
2026-01-22,304.3299255371094,306.0299987792969,307.6300048828125,304.95001220703125,306.1499938964844,2809400,MCD
2026-01-23,307.53204345703125,309.25,309.510009765625,305.3599853515625,306.1000061035156,2350200,MCD
2026-01-26,311.2115173339844,312.95001220703125,314.3599853515625,309.9700012207031,310.0,3385000,MCD
2026-01-27,312.38494873046875,314.1300048828125,314.5599975585937,311.0400085449219,312.32000732421875,2506600,MCD
2026-01-28,311.06231689453125,312.79998779296875,316.2799987792969,311.6099853515625,315.0,2184500,MCD
2026-01-29,313.7572937011719,315.510009765625,317.3999938964844,312.260009765625,312.9100036621094,3211300,MCD
2026-01-30,313.2501220703125,315.0,316.04998779296875,311.57000732421875,315.6600036621094,2983200,MCD
2026-02-02,316.760498046875,318.5299987792969,319.5199890136719,315.2099914550781,319.0,3309800,MCD
2026-02-03,317.7052307128906,319.4800109863281,322.8900146484375,315.510009765625,315.510009765625,4043400,MCD
2026-02-04,321.891845703125,323.69000244140625,326.95001220703125,319.70001220703125,321.1099853515625,4805900,MCD
2026-02-05,321.6830139160156,323.4800109863281,328.0599975585937,322.95001220703125,325.0799865722656,3936800,MCD
2026-02-06,325.3425598144531,327.1600036621094,327.5400085449219,321.239990234375,322.8999938964844,2831900,MCD
2026-02-09,323.7912292480469,325.6000061035156,327.32000732421875,323.17999267578125,325.94000244140625,2673900,MCD
2026-02-10,324.1591796875,325.9700012207031,328.0,323.510009765625,325.42999267578125,3502900,MCD
2026-02-11,321.4144897460937,323.2099914550781,325.20001220703125,320.8099975585937,323.5799865722656,4553200,MCD
2026-02-12,330.2351989746094,332.0799865722656,333.3800048828125,320.1499938964844,329.8299865722656,6499700,MCD
2026-02-13,325.7602233886719,327.5799865722656,335.6700134277344,326.5299987792969,332.5,3587900,MCD
2026-02-17,325.79998779296875,327.6199951171875,332.0799865722656,325.0,330.0,3367200,MCD
2026-02-18,326.0685119628906,327.8900146484375,328.79998779296875,323.8299865722656,327.2699890136719,3661800,MCD
2026-02-19,325.2928161621094,327.1099853515625,333.0,326.95001220703125,328.4599914550781,4032300,MCD
2026-02-20,327.40106201171875,329.2300109863281,330.2799987792969,325.9599914550781,328.0299987792969,3862700,MCD
2026-02-23,332.7014465332031,334.5599975585937,335.5799865722656,330.25,330.42999267578125,3806200,MCD
2026-02-24,331.1998291015625,333.04998779296875,336.0,332.3299865722656,335.3099975585937,2756900,MCD
2026-02-25,331.1600646972656,333.010009765625,334.1499938964844,330.0,332.0,2812500,MCD
2026-02-26,332.6716003417969,334.5299987792969,336.94000244140625,333.1099853515625,334.8699951171875,2425900,MCD
2026-02-27,339.16534423828125,341.0599975585937,341.3500061035156,335.57000732421875,335.57000732421875,4269100,MCD
2026-03-02,332.96002197265625,334.82000732421875,341.75,334.4100036621094,341.0599975585937,4555400,MCD
2026-03-03,332.1700134277344,332.1700134277344,332.1700134277344,327.70001220703125,330.0899963378906,2901100,MCD
2026-03-04,331.739990234375,331.739990234375,332.8299865722656,329.6099853515625,331.739990234375,2455900,MCD
2026-03-05,327.45001220703125,327.45001220703125,330.8099975585937,324.1199951171875,329.79998779296875,4321400,MCD
2026-03-06,328.0599975585937,328.0599975585937,328.3299865722656,321.32000732421875,326.2900085449219,3341200,MCD
2026-03-09,330.79998779296875,330.79998779296875,331.70001220703125,324.5799865722656,325.79998779296875,3407500,MCD
2026-03-10,327.94000244140625,327.94000244140625,329.6499938964844,326.7099914550781,328.3399963378906,2391400,MCD
2026-03-11,325.2099914550781,325.2099914550781,327.6499938964844,322.4200134277344,327.0299987792969,2200500,MCD
2026-03-12,323.9100036621094,323.9100036621094,327.32000732421875,322.010009765625,323.25,2639600,MCD
2026-03-13,326.4599914550781,326.4599914550781,326.9599914550781,324.4800109863281,324.9800109863281,2449800,MCD
2026-03-16,326.6499938964844,326.6499938964844,328.7099914550781,326.510009765625,327.8399963378906,2584300,MCD
2026-03-17,326.29998779296875,326.29998779296875,330.489990234375,326.1199951171875,327.3399963378906,2437800,MCD
2026-03-18,315.7300109863281,315.7300109863281,324.5,315.239990234375,323.7699890136719,3038400,MCD
2026-03-19,309.5799865722656,309.5799865722656,316.7300109863281,309.3299865722656,315.989990234375,3362300,MCD
2026-03-20,308.8500061035156,308.8500061035156,311.3699951171875,307.6199951171875,309.79998779296875,6436600,MCD
2026-03-23,308.4700012207031,308.4700012207031,313.989990234375,308.04998779296875,313.4700012207031,3003200,MCD
2026-03-24,307.8399963378906,307.8399963378906,311.19000244140625,304.7799987792969,306.3900146484375,2954900,MCD
2026-03-25,311.70001220703125,311.70001220703125,312.94000244140625,308.1099853515625,310.0599975585937,3714000,MCD
2026-03-26,308.92999267578125,308.92999267578125,312.7099914550781,308.79998779296875,310.75,3025700,MCD
2026-03-27,305.8999938964844,305.8999938964844,309.9700012207031,305.3299865722656,309.75,3137200,MCD
2026-03-30,308.5299987792969,308.5299987792969,310.7900085449219,307.6400146484375,308.70001220703125,3569600,MCD
2026-03-31,310.7900085449219,310.7900085449219,311.67999267578125,307.5400085449219,310.2300109863281,3021300,MCD
2026-04-01,307.2900085449219,307.2900085449219,311.0,304.0,310.1700134277344,3887300,MCD
2026-04-02,307.1400146484375,307.1400146484375,307.5,303.0299987792969,306.8299865722656,2649100,MCD
2026-04-06,309.760009765625,309.760009765625,310.3099975585937,305.8099975585937,306.0599975585937,1816000,MCD
2026-04-07,304.8500061035156,304.8500061035156,310.29998779296875,304.2200012207031,310.2699890136719,2033700,MCD
2026-04-08,307.010009765625,307.010009765625,308.25,303.1000061035156,307.1600036621094,4155100,MCD
2026-04-09,309.54998779296875,309.54998779296875,311.1000061035156,303.989990234375,305.19000244140625,2484700,MCD
2026-04-10,305.67999267578125,305.67999267578125,308.70001220703125,304.17999267578125,307.29998779296875,2708600,MCD
2026-04-13,304.510009765625,304.510009765625,304.8999938964844,302.1000061035156,304.2200012207031,2872100,MCD
2026-04-14,303.2200012207031,303.2200012207031,303.5799865722656,301.5299987792969,303.0199890136719,3150100,MCD
2026-04-15,306.260009765625,306.260009765625,306.94000244140625,303.0,303.2699890136719,2976500,MCD
2026-04-16,306.9599914550781,306.9599914550781,308.2699890136719,304.57000732421875,306.5799865722656,2334400,MCD
2026-04-17,311.3599853515625,311.3599853515625,312.5400085449219,307.20001220703125,307.3099975585937,3225500,MCD
2026-04-20,306.94000244140625,306.94000244140625,312.5299987792969,305.95001220703125,312.1499938964844,2395200,MCD
2026-04-21,301.8399963378906,301.8399963378906,306.1499938964844,300.9700012207031,305.54998779296875,2708100,MCD
2026-04-22,300.07000732421875,300.07000732421875,302.9100036621094,299.8299865722656,302.04998779296875,2845600,MCD
2026-04-23,302.5299987792969,302.5299987792969,304.8900146484375,301.9200134277344,302.5,3064300,MCD
2026-04-24,299.3599853515625,299.3599853515625,302.5899963378906,299.2200012207031,302.2900085449219,3847800,MCD
2026-04-27,290.2099914550781,290.2099914550781,298.5299987792969,290.19000244140625,297.7900085449219,4985000,MCD
2026-04-28,292.3900146484375,292.3900146484375,294.6499938964844,291.0299987792969,292.20001220703125,4087100,MCD
2026-04-29,290.0799865722656,290.0799865722656,292.510009765625,289.29998779296875,291.29998779296875,3493000,MCD
2026-04-30,293.5899963378906,293.5899963378906,294.5199890136719,290.2300109863281,290.54998779296875,4137700,MCD
2026-05-01,286.6400146484375,286.6400146484375,295.5799865722656,286.3599853515625,294.70001220703125,3761800,MCD
2026-05-04,284.1000061035156,284.1000061035156,289.75,283.69000244140625,286.32000732421875,3750500,MCD
2026-05-05,285.1700134277344,285.1700134277344,286.5599975585937,283.0199890136719,284.3999938964844,4007100,MCD
2026-05-06,284.1000061035156,284.1000061035156,288.5,282.3999938964844,287.1700134277344,4807900,MCD
2026-05-07,283.70001220703125,283.70001220703125,291.3999938964844,282.1499938964844,287.8299865722656,6613800,MCD
2026-05-08,275.75,275.75,286.5,274.8299865722656,285.0,6044100,MCD
2026-05-11,274.6000061035156,274.6000061035156,276.739990234375,271.9800109863281,275.8299865722656,5849000,MCD
2026-05-12,274.8399963378906,274.8399963378906,279.25,274.7699890136719,278.20001220703125,4366600,MCD
2026-05-13,275.70001220703125,275.70001220703125,277.5,273.239990234375,274.5,3451000,MCD
2026-05-14,274.9700012207031,274.9700012207031,277.79998779296875,274.29998779296875,277.79998779296875,3428200,MCD
2026-05-15,276.3900146484375,276.3900146484375,277.5,275.0199890136719,276.0,3866400,MCD
2026-05-18,282.4700012207031,282.4700012207031,282.79998779296875,275.1499938964844,275.82000732421875,3969300,MCD
2026-05-19,280.79998779296875,280.79998779296875,285.32000732421875,280.2900085449219,283.3999938964844,4087500,MCD
2026-05-20,280.2699890136719,280.2699890136719,281.0199890136719,276.3999938964844,280.2900085449219,4056900,MCD
2026-05-21,284.17999267578125,284.17999267578125,285.1499938964844,279.95001220703125,281.04998779296875,5116300,MCD
2026-05-22,282.2699890136719,282.2699890136719,283.7300109863281,280.4100036621094,283.0,3056200,MCD
2026-05-26,279.260009765625,279.260009765625,282.0199890136719,278.7099914550781,281.0199890136719,4227400,MCD
2026-05-27,280.9200134277344,280.9200134277344,283.54998779296875,279.8500061035156,280.239990234375,3808100,MCD
2018-01-02,58.18547439575195,85.02999877929688,85.19999694824219,83.66000366210938,83.81999969482422,11469300,XOM
2018-01-03,59.328269958496094,86.69999694824219,86.97000122070312,84.81999969482422,85.16000366210938,13957700,XOM
2018-01-04,59.410377502441406,86.81999969482422,87.22000122070312,86.43000030517578,86.79000091552734,10863000,XOM
2018-01-05,59.36248016357422,86.75,86.87999725341797,85.70999908447266,86.75,11047600,XOM
2018-01-08,59.62934112548828,87.13999938964844,87.1500015258789,86.5999984741211,86.69999694824219,10927100,XOM
2018-01-09,59.376163482666016,86.7699966430664,87.1500015258789,86.6500015258789,86.94000244140625,8131600,XOM
2018-01-10,58.90399932861328,86.08000183105469,87.19000244140625,85.9800033569336,87.0,10822300,XOM
2018-01-11,59.48564147949219,86.93000030517578,87.37000274658203,85.93000030517578,86.36000061035156,14366000,XOM
2018-01-12,59.88937377929688,87.5199966430664,87.98999786376953,87.18000030517578,87.19999694824219,9834500,XOM
2018-01-16,59.51303482055664,86.97000122070312,87.76000213623047,86.5999984741211,87.73999786376953,10882800,XOM
2018-01-17,60.21783828735352,88.0,88.20999908447266,86.93000030517578,87.19999694824219,10546000,XOM
2018-01-18,59.82779693603516,87.43000030517578,88.19000244140625,87.33999633789062,87.7699966430664,9223700,XOM
2018-01-19,59.63618850708008,87.1500015258789,87.76000213623047,86.61000061035156,87.56999969482422,13090000,XOM
2018-01-22,60.3889274597168,88.25,88.29000091552734,87.05000305175781,87.16999816894531,10270400,XOM
2018-01-23,60.42313003540039,88.30000305175781,88.45999908447266,87.73999786376953,88.25,10281800,XOM
2018-01-24,60.58053970336914,88.52999877929688,88.91999816894531,88.01000213623047,88.48999786376953,10316100,XOM
2018-01-25,60.47102737426758,88.37000274658203,88.87000274658203,88.19999694824219,88.55000305175781,11271900,XOM
2018-01-26,60.902130126953125,89.0,89.0,88.47000122070312,88.63999938964844,10514400,XOM
2018-01-29,60.22468185424805,88.01000213623047,89.30000305175781,87.94999694824219,88.58999633789062,9315700,XOM
2018-01-30,59.38301849365234,86.77999877929688,88.37999725341797,86.77999877929688,87.54000091552734,12408000,XOM
2018-01-31,59.73883819580078,87.30000305175781,87.47000122070312,86.33000183105469,86.55999755859375,14404700,XOM
2018-02-01,60.95002746582031,89.06999969482422,89.25,87.3499984741211,87.5,17971000,XOM
2018-02-02,57.84335708618164,84.52999877929688,86.01000213623047,83.0,85.12999725341797,29822100,XOM
2018-02-05,54.55188751220703,79.72000122070312,83.98999786376953,78.12999725341797,83.27999877929688,30452700,XOM
2018-02-06,53.614402770996094,78.3499984741211,80.3499984741211,76.9000015258789,78.51000213623047,36262800,XOM
2018-02-07,52.6495475769043,76.94000244140625,79.41000366210938,76.91999816894531,78.44000244140625,21994500,XOM
2018-02-08,52.05423355102539,76.06999969482422,77.58000183105469,76.02999877929688,77.44000244140625,25650800,XOM
2018-02-09,52.386024475097656,75.77999877929688,76.4800033569336,73.9000015258789,76.25,29491600,XOM
2018-02-12,52.8284797668457,76.41999816894531,77.62000274658203,75.83999633789062,77.05000305175781,19340400,XOM
2018-02-13,52.74550628662109,76.30000305175781,76.75,75.7300033569336,76.0999984741211,11926600,XOM
2018-02-14,52.85609436035156,76.45999908447266,76.66000366210938,75.16999816894531,75.79000091552734,17188400,XOM
2018-02-15,52.68330383300781,76.20999908447266,76.69999694824219,75.44999694824219,76.62000274658203,14432400,XOM
2018-02-16,52.911434173583984,76.54000091552734,77.12000274658203,75.8499984741211,76.1500015258789,13722400,XOM
2018-02-20,52.36528396606445,75.75,77.47000122070312,75.45999908447266,76.47000122070312,13387300,XOM
2018-02-21,51.770782470703125,74.88999938964844,76.44000244140625,74.87000274658203,75.81999969482422,11715000,XOM
2018-02-22,52.44134521484375,75.86000061035156,76.83999633789062,75.19000244140625,75.30000305175781,14020200,XOM
2018-02-23,53.59577560424805,77.52999877929688,77.62000274658203,75.94999694824219,76.08999633789062,13378800,XOM
2018-02-26,54.50138473510742,78.83999633789062,78.93000030517578,77.55999755859375,77.73999786376953,16940400,XOM
2018-02-27,53.57505798339844,77.5,79.87000274658203,77.5,79.0,14629500,XOM
2018-02-28,52.3583984375,75.73999786376953,78.25,75.69999694824219,78.16000366210938,17087800,XOM
2018-03-01,51.98509216308594,75.19999694824219,76.68000030517578,74.86000061035156,75.52999877929688,15696700,XOM
2018-03-02,52.22703552246094,75.55000305175781,75.87000274658203,74.4800033569336,74.88999938964844,15630300,XOM
2018-03-05,52.72477722167969,76.2699966430664,76.55999755859375,75.12000274658203,75.2300033569336,14891000,XOM
2018-03-06,52.66254806518555,76.18000030517578,76.9800033569336,75.86000061035156,76.66999816894531,10754300,XOM
2018-03-07,51.33528137207031,74.26000213623047,75.23999786376953,73.55999755859375,75.0,27255500,XOM
2018-03-08,51.23849868774414,74.12000274658203,74.7699966430664,73.69000244140625,74.5,19299800,XOM
2018-03-09,51.54265975952149,74.55999755859375,75.05999755859375,74.20999908447266,74.81999969482422,19714100,XOM
2018-03-12,52.01274871826172,75.23999786376953,75.58000183105469,74.69000244140625,74.87000274658203,14226700,XOM
2018-03-13,51.52191925048828,74.52999877929688,75.81999969482422,74.25,75.33000183105469,13739700,XOM
2018-03-14,50.8790283203125,73.5999984741211,74.79000091552734,73.52999877929688,74.63999938964844,14820700,XOM
2018-03-15,51.44588851928711,74.41999816894531,75.0,74.0999984741211,74.3499984741211,15640600,XOM
2018-03-16,51.92977523803711,75.12000274658203,75.12000274658203,74.36000061035156,74.36000061035156,32109700,XOM
2018-03-19,51.25923538208008,74.1500015258789,75.01000213623047,73.86000061035156,75.0,12744800,XOM
2018-03-20,51.14861679077149,73.98999786376953,74.69999694824219,73.94999694824219,74.22000122070312,13003200,XOM
2018-03-21,51.874473571777344,75.04000091552734,75.63999938964844,73.9800033569336,74.2300033569336,15418500,XOM
2018-03-22,50.80988311767578,73.5,74.69999694824219,73.38999938964844,74.41999816894531,17737000,XOM
2018-03-23,50.38821029663086,72.88999938964844,74.20999908447266,72.66999816894531,73.80999755859375,20157300,XOM
2018-03-26,51.15552520751953,74.0,74.1500015258789,72.75,73.6500015258789,15032700,XOM
2018-03-27,50.94814300537109,73.69999694824219,74.88999938964844,73.27999877929688,74.0,15821900,XOM
2018-03-28,50.33290481567383,72.80999755859375,74.01000213623047,72.77999877929688,73.73999786376953,18163900,XOM
2018-03-29,51.57723236083984,74.61000061035156,74.88999938964844,73.26000213623047,73.33000183105469,14882900,XOM
2018-04-02,50.6163444519043,73.22000122070312,74.4000015258789,72.16000366210938,74.2699966430664,17891100,XOM
2018-04-03,51.86066818237305,75.0199966430664,75.13999938964844,73.0999984741211,73.44999694824219,15999200,XOM
2018-04-04,51.75697326660156,74.87000274658203,75.05999755859375,73.44000244140625,74.05000305175781,13122200,XOM
2018-04-05,52.551944732666016,76.0199966430664,76.31999969482422,75.0199966430664,75.05999755859375,14200000,XOM
2018-04-06,51.75697326660156,74.87000274658203,76.12000274658203,74.22000122070312,75.63999938964844,14299600,XOM
2018-04-09,51.75697326660156,74.87000274658203,75.79000091552734,74.80000305175781,75.22000122070312,11103100,XOM
2018-04-10,53.27781677246094,77.06999969482422,77.7699966430664,76.05999755859375,76.08000183105469,19006100,XOM
2018-04-11,53.526668548583984,77.43000030517578,78.04000091552734,76.75,77.11000061035156,13734000,XOM
2018-04-12,53.38150405883789,77.22000122070312,78.13999938964844,77.01000213623047,77.86000061035156,13270400,XOM
2018-04-13,53.81009292602539,77.83999633789062,78.19000244140625,77.5999984741211,77.80000305175781,10925000,XOM
2018-04-16,54.29399871826172,78.54000091552734,79.08000183105469,77.70999908447266,78.12000274658203,10743600,XOM
2018-04-17,54.14882278442383,78.33000183105469,78.76000213623047,78.04000091552734,78.54000091552734,10478100,XOM
2018-04-18,54.76409912109375,79.22000122070312,79.76000213623047,78.94000244140625,79.04000091552734,12061400,XOM
2018-04-19,54.90233612060547,79.41999816894531,79.81999969482422,78.80999755859375,79.31999969482422,11291500,XOM
2018-04-20,54.61199188232422,79.0,79.4000015258789,78.33000183105469,79.31999969482422,12072200,XOM
2018-04-23,55.00603485107422,79.56999969482422,79.5999984741211,78.75,78.91999816894531,11729800,XOM
2018-04-24,54.16265869140625,78.3499984741211,79.93000030517578,77.97000122070312,79.80000305175781,14102000,XOM
2018-04-25,54.957637786865234,79.5,79.62000274658203,77.48999786376953,78.19999694824219,13867500,XOM
2018-04-26,55.89778518676758,80.86000061035156,80.9000015258789,79.52999877929688,79.5999984741211,14554400,XOM
2018-04-27,53.77553939819336,77.79000091552734,78.6500015258789,76.4800033569336,76.94999694824219,16346800,XOM
2018-04-30,53.74788284301758,77.75,78.55999755859375,77.73999786376953,77.91000366210938,15028800,XOM
2018-05-01,53.19484329223633,76.94999694824219,77.26000213623047,75.9800033569336,77.26000213623047,16231000,XOM
2018-05-02,53.09115982055664,76.80000305175781,77.2300033569336,76.30000305175781,76.44999694824219,13883700,XOM
2018-05-03,52.911434173583984,76.54000091552734,76.61000061035156,75.4000015258789,76.38999938964844,12243100,XOM
2018-05-04,53.1602783203125,76.9000015258789,77.22000122070312,75.94000244140625,76.12999725341797,9887200,XOM
2018-05-07,53.740966796875,77.73999786376953,79.08000183105469,77.4000015258789,77.73999786376953,15071500,XOM
2018-05-08,53.98292922973633,78.08999633789062,78.16000366210938,76.37000274658203,77.80000305175781,17430400,XOM
2018-05-09,55.25490951538086,79.93000030517578,80.23999786376953,78.94999694824219,78.9800033569336,17142100,XOM
2018-05-10,56.492313385009766,81.72000122070312,81.79000091552734,80.5,80.63999938964844,17710300,XOM
2018-05-11,56.75764846801758,81.27999877929688,81.97000122070312,80.91000366210938,81.18000030517578,14751000,XOM
2018-05-14,57.141719818115234,81.83000183105469,82.31999969482422,81.61000061035156,81.69999694824219,11852100,XOM
2018-05-15,57.1137924194336,81.79000091552734,82.02999877929688,81.4000015258789,81.8499984741211,12595700,XOM
2018-05-16,57.27439880371094,82.0199966430664,82.05000305175781,81.16999816894531,81.76000213623047,9570000,XOM
2018-05-17,57.17665100097656,81.87999725341797,82.27999877929688,81.44000244140625,82.19999694824219,11224100,XOM
2018-05-18,56.77163314819336,81.30000305175781,81.80000305175781,81.26000213623047,81.55000305175781,10030900,XOM
2018-05-21,57.45595550537109,82.27999877929688,82.3499984741211,81.5199966430664,81.7300033569336,8822400,XOM
2018-05-22,57.00904083251953,81.63999938964844,82.6500015258789,81.3499984741211,82.44000244140625,10753400,XOM
2018-05-23,57.36519241333008,82.1500015258789,82.2300033569336,80.56999969482422,80.94999694824219,15140900,XOM
2018-05-24,56.0523796081543,80.2699966430664,81.36000061035156,79.94999694824219,81.3499984741211,13360500,XOM
2018-05-25,54.96304321289063,78.70999908447266,79.33000183105469,78.08999633789062,79.27999877929688,14562000,XOM
2018-05-29,54.76054000854492,78.41999816894531,78.7300033569336,77.52999877929688,78.1500015258789,14644800,XOM
2018-05-30,56.911277770996094,81.5,81.66000366210938,79.22000122070312,79.25,16627500,XOM
2018-05-31,56.7297248840332,81.23999786376953,81.55000305175781,80.69000244140625,80.80999755859375,15803100,XOM
2018-06-01,57.141719818115234,81.83000183105469,82.3499984741211,81.55000305175781,81.87000274658203,9906100,XOM
2018-06-04,56.54117965698242,80.97000122070312,82.52999877929688,80.80999755859375,82.05000305175781,10954700,XOM
2018-06-05,56.33866882324219,80.68000030517578,81.6500015258789,80.41000366210938,80.58999633789062,12059300,XOM
2018-06-06,57.30231857299805,82.05999755859375,82.08999633789062,80.87000274658203,81.4800033569336,11603300,XOM
2018-06-07,57.87492752075195,82.87999725341797,83.29000091552734,82.55999755859375,82.7300033569336,13502500,XOM
2018-06-08,58.37772750854492,83.5999984741211,83.66000366210938,82.5,83.11000061035156,14350400,XOM
2018-06-11,58.02855682373047,83.0999984741211,83.79000091552734,82.93000030517578,83.72000122070312,10831600,XOM
2018-06-12,57.5537223815918,82.41999816894531,83.75,82.31999969482422,83.11000061035156,12351800,XOM
2018-06-13,56.91825485229492,81.51000213623047,82.5999984741211,81.47000122070312,82.44000244140625,12049300,XOM
2018-06-14,57.18362808227539,81.88999938964844,82.30000305175781,81.5,81.94000244140625,11477300,XOM
2018-06-15,56.3247184753418,80.66000366210938,81.81999969482422,80.51000213623047,81.72000122070312,23797500,XOM
2018-06-18,56.43645095825195,80.81999969482422,81.37999725341797,80.30000305175781,80.4000015258789,9192600,XOM
2018-06-19,56.35265350341797,80.69999694824219,80.95999908447266,79.70999908447266,79.88999938964844,8759700,XOM
2018-06-20,56.17805862426758,80.44999694824219,81.12999725341797,80.2699966430664,80.8499984741211,8917700,XOM
2018-06-21,55.64735794067383,79.69000244140625,80.37999725341797,79.33000183105469,80.0199966430664,10990700,XOM
2018-06-22,56.82749176025391,81.37999725341797,81.94000244140625,80.91999816894531,81.16000366210938,16012200,XOM
2018-06-25,55.68228149414063,79.73999786376953,81.23999786376953,79.30000305175781,80.77999877929688,10557200,XOM
2018-06-26,56.31075668334961,80.63999938964844,81.01000213623047,79.97000122070312,80.1500015258789,10382800,XOM
2018-06-27,57.05793380737305,81.70999908447266,82.4800033569336,81.05999755859375,81.05999755859375,12725900,XOM
2018-06-28,57.239479064941406,81.97000122070312,82.06999969482422,81.02999877929688,81.7300033569336,9390700,XOM
2018-06-29,57.77019119262695,82.7300033569336,83.54000091552734,82.29000091552734,82.44999694824219,17323200,XOM
2018-07-02,57.09284591674805,81.76000213623047,82.12999725341797,81.31999969482422,81.88999938964844,9998300,XOM
2018-07-03,57.428016662597656,82.23999786376953,83.44999694824219,82.08000183105469,82.58000183105469,7197300,XOM
2018-07-05,57.476898193359375,82.30999755859375,82.7699966430664,82.05000305175781,82.58999633789062,9035700,XOM
2018-07-06,57.49087142944336,82.33000183105469,82.69999694824219,81.66000366210938,81.95999908447266,7637100,XOM
2018-07-09,57.88889694213867,82.9000015258789,83.12999725341797,82.55999755859375,82.80999755859375,7158600,XOM
2018-07-10,58.41963195800781,83.66000366210938,84.12000274658203,83.51000213623047,83.69999694824219,8806200,XOM
2018-07-11,57.67242050170898,82.58999633789062,83.52999877929688,82.02999877929688,83.02999877929688,10405300,XOM
2018-07-12,57.74227523803711,82.69000244140625,83.23999786376953,82.30999755859375,83.01000213623047,9762200,XOM
2018-07-13,58.17519760131836,83.30999755859375,83.75,82.55999755859375,82.68000030517578,8720000,XOM
2018-07-16,57.60261535644531,82.48999786376953,82.79000091552734,82.0,82.5199966430664,8306900,XOM
2018-07-17,57.476898193359375,82.30999755859375,82.75,82.04000091552734,82.26000213623047,7373300,XOM
2018-07-18,57.4140625,82.22000122070312,82.31999969482422,81.48999786376953,81.80000305175781,8711900,XOM
2018-07-19,57.267425537109375,82.01000213623047,82.62000274658203,81.72000122070312,82.19999694824219,8659100,XOM
2018-07-20,56.84146118164063,81.4000015258789,81.93000030517578,81.25,81.72000122070312,9196300,XOM
2018-07-23,56.84146118164063,81.4000015258789,82.0,81.18000030517578,81.94999694824219,8425900,XOM
2018-07-24,57.965702056884766,83.01000213623047,83.0199966430664,81.4800033569336,81.5199966430664,11121000,XOM
2018-07-25,58.37071990966797,83.58999633789062,83.73999786376953,82.51000213623047,83.01000213623047,9523600,XOM
2018-07-26,58.82462310791016,84.23999786376953,84.4000015258789,83.37000274658203,83.83000183105469,13210100,XOM
2018-07-27,57.204566955566406,81.91999816894531,82.37999725341797,80.80999755859375,80.97000122070312,18220800,XOM
2018-07-30,57.07888412475586,81.73999786376953,82.12999725341797,80.70999908447266,82.12999725341797,11282800,XOM
2018-07-31,56.91825485229492,81.51000213623047,82.1500015258789,81.44000244140625,81.63999938964844,11716800,XOM
2018-08-01,56.13618469238281,80.38999938964844,80.93000030517578,80.22000122070312,80.88999938964844,8936300,XOM
2018-08-02,55.80099105834961,79.91000366210938,80.26000213623047,79.44999694824219,79.88999938964844,8364300,XOM
2018-08-03,56.00350570678711,80.19999694824219,80.30000305175781,79.62999725341797,79.97000122070312,7811100,XOM
2018-08-06,55.989524841308594,80.18000030517578,80.43000030517578,79.73999786376953,80.25,10041800,XOM
2018-08-07,56.750675201416016,81.2699966430664,81.58999633789062,80.30999755859375,80.91000366210938,10698100,XOM
2018-08-08,56.37360000610352,80.7300033569336,81.2300033569336,80.3499984741211,81.0199966430664,7275000,XOM
2018-08-09,56.08729553222656,80.31999969482422,80.91000366210938,80.11000061035156,80.7300033569336,9828500,XOM
2018-08-10,56.03084564208984,79.41999816894531,79.5199966430664,78.86000061035156,79.51000213623047,12954300,XOM
2018-08-13,55.42410659790039,78.55999755859375,79.75,78.43000030517578,79.44999694824219,10308500,XOM
2018-08-14,55.24775695800781,78.30999755859375,79.06999969482422,78.08000183105469,78.98999786376953,8005900,XOM
2018-08-15,54.281211853027344,76.94000244140625,77.9000015258789,76.51000213623047,77.77999877929688,16307800,XOM
2018-08-16,55.02904510498047,78.0,78.0999984741211,77.19999694824219,77.27999877929688,11519900,XOM
2018-08-17,55.21246719360352,78.26000213623047,78.48999786376953,77.80000305175781,78.33999633789062,10178400,XOM
2018-08-20,55.600494384765625,78.80999755859375,79.0,78.16999816894531,78.26000213623047,8152100,XOM
2018-08-21,55.61458969116211,78.83000183105469,79.58000183105469,78.66999816894531,79.05000305175781,9192200,XOM
2018-08-22,56.41181564331055,79.95999908447266,80.05000305175781,79.0199966430664,79.11000061035156,10098200,XOM
2018-08-23,55.79097366333008,79.08000183105469,79.62999725341797,78.9000015258789,79.55999755859375,7203900,XOM
2018-08-24,56.17194366455078,79.62000274658203,80.05000305175781,79.41999816894531,79.5199966430664,6545200,XOM
2018-08-27,56.72224044799805,80.4000015258789,80.47000122070312,79.86000061035156,79.91000366210938,6671900,XOM
2018-08-28,56.63759613037109,80.27999877929688,80.81999969482422,80.19999694824219,80.58000183105469,8823400,XOM
2018-08-29,57.046756744384766,80.86000061035156,81.04000091552734,80.0999984741211,80.44000244140625,8004800,XOM
2018-08-30,56.79985046386719,80.51000213623047,80.77999877929688,80.12000274658203,80.44999694824219,7450900,XOM
2018-08-31,56.55997467041016,80.16999816894531,80.45999908447266,79.7699966430664,80.23999786376953,10700000,XOM
2018-09-04,56.64463424682617,80.29000091552734,80.69000244140625,79.80999755859375,80.41000366210938,8855000,XOM
2018-09-05,57.3995475769043,81.36000061035156,81.43000030517578,79.5999984741211,79.9000015258789,13878400,XOM
2018-09-06,56.76457977294922,80.45999908447266,81.63999938964844,80.33999633789062,81.11000061035156,13320600,XOM
2018-09-07,57.731101989746094,81.83000183105469,81.93000030517578,79.81999969482422,80.1500015258789,16417800,XOM
2018-09-10,57.64644241333008,81.70999908447266,82.73999786376953,81.66000366210938,82.23999786376953,10817900,XOM
2018-09-11,58.45779037475586,82.86000061035156,83.19000244140625,81.62999725341797,81.95999908447266,11891900,XOM
2018-09-12,58.64826202392578,83.12999725341797,83.77999877929688,82.87000274658203,83.25,11556300,XOM
2018-09-13,58.07680130004883,82.31999969482422,83.25,82.01000213623047,83.1500015258789,11162700,XOM
2018-09-14,58.50010299682617,82.91999816894531,83.1500015258789,82.2699966430664,82.41999816894531,9442600,XOM
2018-09-17,58.84579086303711,83.41000366210938,83.61000061035156,82.98999786376953,83.0,8403300,XOM
2018-09-18,59.00100326538086,83.62999725341797,84.12999725341797,83.44999694824219,83.9000015258789,9219900,XOM
2018-09-19,59.70651245117188,84.62999725341797,84.7699966430664,83.63999938964844,83.63999938964844,10413600,XOM
2018-09-20,59.84054565429688,84.81999969482422,85.33999633789062,84.54000091552734,84.86000061035156,11198200,XOM
2018-09-21,60.08748626708984,85.16999816894531,85.43000030517578,84.5199966430664,85.01000213623047,26639400,XOM
2018-09-24,61.096336364746094,86.5999984741211,87.08999633789062,85.72000122070312,85.79000091552734,13549500,XOM
2018-09-25,61.02580261230469,86.5,87.36000061035156,86.37000274658203,87.02999877929688,12200700,XOM
2018-09-26,60.51784133911133,85.77999877929688,86.5,85.69000244140625,86.0199966430664,10275500,XOM
2018-09-27,60.510772705078125,85.7699966430664,86.37999725341797,85.58999633789062,86.08999633789062,7895400,XOM
2018-09-28,59.98163986206055,85.0199966430664,85.93000030517578,84.98999786376953,85.25,9884900,XOM
2018-10-01,60.53899765014648,85.80999755859375,86.02999877929688,85.26000213623047,85.3499984741211,8566900,XOM
2018-10-02,60.99756240844727,86.45999908447266,86.66999816894531,85.62000274658203,85.80000305175781,8453100,XOM
2018-10-03,60.77888107299805,86.1500015258789,86.88999938964844,85.9800033569336,86.51000213623047,10206700,XOM
2018-10-04,60.37675857543945,85.58000183105469,86.08000183105469,85.25,85.5,10204600,XOM
2018-10-05,60.20741271972656,85.33999633789062,85.69999694824219,84.93000030517578,85.30999755859375,9217400,XOM
2018-10-08,60.76476287841797,86.12999725341797,86.30999755859375,84.6500015258789,84.79000091552734,13242400,XOM
2018-10-09,61.032859802246094,86.51000213623047,86.87999725341797,85.73999786376953,86.37999725341797,10177900,XOM
2018-10-10,59.62892532348633,84.5199966430664,86.81999969482422,84.5,86.7300033569336,16573400,XOM
2018-10-11,57.56885528564453,81.5999984741211,84.16999816894531,81.16999816894531,83.94000244140625,20320100,XOM
2018-10-12,57.41363906860352,81.37999725341797,82.23999786376953,80.2699966430664,82.12999725341797,15216300,XOM
2018-10-15,57.01855850219727,80.81999969482422,81.73999786376953,80.81999969482422,81.37999725341797,10558800,XOM
2018-10-16,57.28665542602539,81.19999694824219,81.2699966430664,80.01000213623047,80.51000213623047,9781800,XOM
2018-10-17,57.4983024597168,81.5,81.5199966430664,80.33999633789062,80.94000244140625,12247700,XOM
2018-10-18,57.74521255493164,81.8499984741211,82.47000122070312,81.19999694824219,81.19999694824219,17448600,XOM
2018-10-19,57.82988357543945,81.97000122070312,82.45999908447266,81.51000213623047,81.66000366210938,12098700,XOM
2018-10-22,57.25136184692383,81.1500015258789,82.18000030517578,80.63999938964844,82.0,9474100,XOM
2018-10-23,56.32716751098633,79.83999633789062,80.45999908447266,78.72000122070312,80.05999755859375,15465100,XOM
2018-10-24,54.76095962524414,77.62000274658203,80.26000213623047,77.55000305175781,80.12999725341797,16085700,XOM
2018-10-25,55.24775695800781,78.30999755859375,79.05000305175781,77.73999786376953,78.48999786376953,12315500,XOM
2018-10-26,54.69745635986328,77.52999877929688,78.41000366210938,76.95999908447266,77.87000274658203,18160100,XOM
2018-10-29,54.35879898071289,77.05000305175781,78.43000030517578,76.22000122070312,78.06999969482422,15707000,XOM
2018-10-30,55.57933044433594,78.77999877929688,79.02999877929688,77.41999816894531,77.62000274658203,17758200,XOM
2018-10-31,56.21428680419922,79.68000030517578,80.3499984741211,78.9000015258789,79.33999633789062,16629100,XOM
2018-11-01,56.91272735595703,80.66999816894531,80.75,79.30000305175781,79.83000183105469,14159300,XOM
2018-11-02,57.81576919555664,81.94999694824219,82.44999694824219,80.2300033569336,81.76000213623047,19350400,XOM
2018-11-05,57.59706497192383,81.63999938964844,82.87000274658203,81.44000244140625,82.5,15815000,XOM
2018-11-06,57.843994140625,81.98999786376953,82.0999984741211,81.3499984741211,81.73999786376953,9063200,XOM
2018-11-07,58.57772064208984,83.02999877929688,83.13999938964844,81.66000366210938,82.20999908447266,12699800,XOM
2018-11-08,57.64644241333008,81.70999908447266,83.75,81.54000091552734,83.12999725341797,16865500,XOM
2018-11-09,57.63220977783203,80.87000274658203,81.4000015258789,79.69000244140625,80.26000213623047,15070100,XOM
2018-11-12,56.89104461669922,79.83000183105469,81.7300033569336,79.7300033569336,81.66000366210938,11906600,XOM
2018-11-13,55.58688735961914,78.0,79.8499984741211,77.63999938964844,79.80000305175781,15530200,XOM
2018-11-14,55.15216064453125,77.38999938964844,79.08999633789062,76.75,78.86000061035156,18552100,XOM
2018-11-15,55.722293853759766,78.19000244140625,78.19000244140625,75.91000366210938,76.66999816894531,18976000,XOM
2018-11-16,56.271026611328125,78.95999908447266,79.19000244140625,78.0999984741211,78.37000274658203,13704900,XOM
2018-11-19,56.456336975097656,79.22000122070312,79.36000061035156,78.43000030517578,78.45999908447266,9430800,XOM
2018-11-20,54.85285568237305,76.97000122070312,78.9000015258789,76.37000274658203,78.41999816894531,15533700,XOM
2018-11-21,55.2733039855957,77.55999755859375,78.37999725341797,77.26000213623047,77.43000030517578,9685300,XOM
2018-11-23,53.79813766479492,75.48999786376953,76.19999694824219,74.69999694824219,76.05000305175781,10875400,XOM
2018-11-26,54.8599739074707,76.9800033569336,77.31999969482422,76.12000274658203,76.23999786376953,13741100,XOM
2018-11-27,54.90984725952149,77.05000305175781,77.44999694824219,76.4000015258789,76.56999969482422,10344500,XOM
2018-11-28,55.9075927734375,78.44999694824219,78.44999694824219,76.83999633789062,77.04000091552734,11482100,XOM
2018-11-29,56.34231185913086,79.05999755859375,79.52999877929688,78.19000244140625,78.22000122070312,10255200,XOM
2018-11-30,56.65586471557617,79.5,79.5999984741211,78.31999969482422,78.44999694824219,14040100,XOM
2018-12-03,57.88161849975586,81.22000122070312,81.45999908447266,80.13999938964844,80.23999786376953,19415100,XOM
2018-12-04,56.60596466064453,79.43000030517578,81.94999694824219,79.3499984741211,81.37999725341797,18540700,XOM
2018-12-06,55.86480712890625,78.38999938964844,78.44000244140625,76.91999816894531,78.0,23218100,XOM
2018-12-07,55.33032989501953,77.63999938964844,80.36000061035156,77.33000183105469,79.38999938964844,16224700,XOM
2018-12-10,54.54641342163086,76.54000091552734,77.86000061035156,74.80000305175781,77.86000061035156,17946200,XOM
2018-12-11,54.64619445800781,76.68000030517578,77.80000305175781,75.68000030517578,77.69999694824219,15742400,XOM
2018-12-12,54.17583847045898,76.0199966430664,78.19999694824219,76.0199966430664,78.04000091552734,14559800,XOM
2018-12-13,54.8599739074707,76.9800033569336,77.22000122070312,75.94999694824219,76.02999877929688,13749700,XOM
2018-12-14,53.862266540527344,75.58000183105469,76.87000274658203,75.08999633789062,76.72000122070312,12669300,XOM
2018-12-17,52.7647819519043,74.04000091552734,75.5999984741211,73.4800033569336,75.26000213623047,15464100,XOM
2018-12-18,51.31096649169922,72.0,73.86000061035156,71.62000274658203,73.62999725341797,18681200,XOM
2018-12-19,50.441532135009766,70.77999877929688,73.2699966430664,70.30000305175781,72.44999694824219,21679600,XOM
2018-12-20,48.90933609008789,68.62999725341797,70.66000366210938,68.05000305175781,70.08999633789062,28723700,XOM
2018-12-21,48.54587936401367,68.12000274658203,70.37000274658203,67.66999816894531,68.13999938964844,47287300,XOM
2018-12-24,46.68585586547852,65.51000213623047,67.52999877929688,65.44000244140625,66.87000274658203,14262800,XOM
2018-12-26,48.91645812988281,68.63999938964844,68.66000366210938,64.6500015258789,66.18000030517578,24887700,XOM
2018-12-27,49.1302604675293,68.94000244140625,68.94000244140625,66.08000183105469,67.73999786376953,22077000,XOM
2018-12-28,48.58151245117188,68.16999816894531,69.58000183105469,67.81999969482422,69.18000030517578,19710600,XOM
2018-12-31,48.59576416015625,68.19000244140625,69.1500015258789,67.66000366210938,68.31999969482422,15807000,XOM
2019-01-02,49.66474914550781,69.69000244140625,69.87000274658203,67.26000213623047,67.3499984741211,16727200,XOM
2019-01-03,48.9022102355957,68.62000274658203,70.25,68.36000061035156,70.0,13866100,XOM
2019-01-04,50.70522689819336,71.1500015258789,71.2699966430664,69.36000061035156,69.63999938964844,16043600,XOM
2019-01-07,50.96889114379883,71.5199966430664,72.0999984741211,70.73999786376953,71.25,10844200,XOM
2019-01-08,51.3394775390625,72.04000091552734,72.58999633789062,71.94000244140625,72.54000091552734,11439000,XOM
2019-01-09,51.610294342041016,72.41999816894531,72.5999984741211,71.6500015258789,72.5999984741211,13473500,XOM
2019-01-10,51.346622467041016,72.05000305175781,72.08000183105469,71.12000274658203,72.06999969482422,13151100,XOM
2019-01-11,51.11143493652344,71.72000122070312,71.88999938964844,71.06999969482422,71.8499984741211,9790100,XOM
2019-01-14,51.04727554321289,71.62999725341797,71.77999877929688,71.12000274658203,71.20999908447266,11012400,XOM
2019-01-15,51.0757942199707,71.66999816894531,72.36000061035156,71.31999969482422,71.94999694824219,10298300,XOM
2019-01-16,51.05441284179688,71.63999938964844,72.37999725341797,71.30999755859375,71.41999816894531,12595600,XOM
2019-01-17,51.40361404418945,72.12999725341797,72.33999633789062,70.9000015258789,71.19000244140625,10141700,XOM
2019-01-18,52.0164909362793,72.98999786376953,73.29000091552734,72.12999725341797,73.2699966430664,15759200,XOM
2019-01-22,51.23258590698242,71.88999938964844,72.70999908447266,71.68000030517578,72.38999938964844,15035600,XOM
2019-01-23,50.81211853027344,71.30000305175781,72.30000305175781,70.93000030517578,72.01000213623047,13187200,XOM
2019-01-24,50.88337707519531,71.4000015258789,71.97000122070312,70.63999938964844,71.0999984741211,11272500,XOM
2019-01-25,51.11143493652344,71.72000122070312,72.2699966430664,71.54000091552734,72.06999969482422,8996200,XOM
2019-01-28,50.76934051513672,71.23999786376953,71.27999877929688,70.37000274658203,71.0199966430664,13678400,XOM
2019-01-29,50.961761474609375,71.51000213623047,72.19000244140625,71.4800033569336,71.69999694824219,10513200,XOM
2019-01-30,51.51763534545898,72.29000091552734,72.56999969482422,71.51000213623047,71.7699966430664,11524700,XOM
2019-01-31,52.22316360473633,73.27999877929688,73.48999786376953,72.0199966430664,72.29000091552734,19876700,XOM
2019-02-01,54.10455322265625,75.91999816894531,76.48999786376953,74.31999969482422,74.91999816894531,22968700,XOM
2019-02-04,53.32063674926758,74.81999969482422,75.76000213623047,74.4000015258789,75.76000213623047,15483800,XOM
2019-02-05,53.8693733215332,75.58999633789062,75.63999938964844,75.01000213623047,75.18000030517578,12786700,XOM
2019-02-06,53.63421249389648,75.26000213623047,75.7699966430664,75.12999725341797,75.58000183105469,10866900,XOM
2019-02-07,53.22087860107422,74.68000030517578,75.19000244140625,73.9000015258789,74.94999694824219,14418900,XOM
2019-02-08,53.30734634399414,73.9800033569336,74.06999969482422,72.7300033569336,73.76000213623047,11959500,XOM
2019-02-11,53.39381408691406,74.0999984741211,74.22000122070312,73.4000015258789,73.87999725341797,10434800,XOM
2019-02-12,54.33055114746094,75.4000015258789,75.44999694824219,74.81999969482422,75.08000183105469,12599200,XOM
2019-02-13,54.94303131103516,76.25,76.54000091552734,75.51000213623047,75.58000183105469,13214600,XOM
2019-02-14,54.95743560791016,76.2699966430664,76.6500015258789,75.70999908447266,76.26000213623047,12772900,XOM
2019-02-15,55.995059967041016,77.70999908447266,77.76000213623047,76.75,76.94000244140625,14330300,XOM
2019-02-19,56.36974334716797,78.2300033569336,78.4800033569336,77.44999694824219,77.55999755859375,13551500,XOM
2019-02-20,56.58590698242188,78.52999877929688,78.80999755859375,78.0,78.30000305175781,12633100,XOM
2019-02-21,56.074310302734375,77.81999969482422,78.66000366210938,77.61000061035156,78.20999908447266,10266000,XOM
2019-02-22,56.50665664672852,78.41999816894531,78.94999694824219,77.62000274658203,78.70999908447266,9519300,XOM
2019-02-25,56.56428909301758,78.5,78.8499984741211,78.19999694824219,78.43000030517578,9274400,XOM
2019-02-26,56.67958068847656,78.66000366210938,79.12999725341797,78.38999938964844,78.68000030517578,10990600,XOM
2019-02-27,57.26324844360352,79.47000122070312,79.75,78.66000366210938,78.87999725341797,12398200,XOM
2019-02-28,56.9461784362793,79.02999877929688,79.75,78.70999908447266,79.44999694824219,14597900,XOM
2019-03-01,57.6451416015625,80.0,80.0,79.02999877929688,79.37999725341797,15419400,XOM
2019-03-04,57.86851119995117,80.30999755859375,80.55000305175781,79.01000213623047,80.23999786376953,18089900,XOM
2019-03-05,57.78204345703125,80.19000244140625,80.4000015258789,79.75,80.12000274658203,13745500,XOM
2019-03-06,57.12633895874024,79.27999877929688,79.37999725341797,77.86000061035156,78.8499984741211,18633600,XOM
2019-03-07,57.76043319702149,80.16000366210938,80.26000213623047,79.31999969482422,79.55000305175781,16541700,XOM
2019-03-08,56.93179321289063,79.01000213623047,79.31999969482422,78.25,78.88999938964844,16211300,XOM
2019-03-11,57.48661804199219,79.77999877929688,80.29000091552734,79.6500015258789,79.9800033569336,11060900,XOM
2019-03-12,57.6451416015625,80.0,80.58000183105469,79.88999938964844,80.11000061035156,11320000,XOM
2019-03-13,58.15675354003906,80.70999908447266,80.76000213623047,80.19999694824219,80.58999633789062,10260200,XOM
2019-03-14,57.96220016479492,80.44000244140625,80.91000366210938,80.3499984741211,80.80000305175781,9976700,XOM
2019-03-15,57.75322723388672,80.1500015258789,80.55000305175781,80.0999984741211,80.18000030517578,25316400,XOM
2019-03-18,58.42334747314453,81.08000183105469,81.25,80.44000244140625,80.44000244140625,9840600,XOM
2019-03-19,58.27204513549805,80.87000274658203,82.0,80.63999938964844,81.58000183105469,13936500,XOM
2019-03-20,58.59629440307617,81.31999969482422,81.91999816894531,80.55999755859375,80.75,13133600,XOM
2019-03-21,58.93495559692383,81.79000091552734,81.88999938964844,80.80000305175781,80.80999755859375,10117000,XOM
2019-03-22,57.991024017333984,80.4800033569336,81.44000244140625,80.30000305175781,81.2300033569336,12497700,XOM
2019-03-25,57.587501525878906,79.91999816894531,80.44000244140625,79.58999633789062,80.0,11320400,XOM
2019-03-26,58.33687973022461,80.95999908447266,81.2699966430664,80.18000030517578,80.33000183105469,9472800,XOM
2019-03-27,57.89013671875,80.33999633789062,81.30999755859375,79.81999969482422,80.97000122070312,7258700,XOM
2019-03-28,58.178367614746094,80.73999786376953,80.79000091552734,80.0199966430664,80.02999877929688,7412300,XOM
2019-03-29,58.22160339355469,80.80000305175781,81.4800033569336,80.4800033569336,81.33000183105469,10889200,XOM
2019-04-01,58.891719818115234,81.7300033569336,81.77999877929688,81.08000183105469,81.2300033569336,10816400,XOM
2019-04-02,58.639530181884766,81.37999725341797,81.94999694824219,81.11000061035156,81.75,7646000,XOM
2019-04-03,58.293643951416016,80.9000015258789,81.7699966430664,80.61000061035156,81.7699966430664,8562900,XOM
2019-04-04,59.12229537963867,82.05000305175781,82.08000183105469,80.7699966430664,81.12000274658203,9360600,XOM
2019-04-05,59.43935012817383,82.48999786376953,82.52999877929688,81.94999694824219,82.1500015258789,10059100,XOM
2019-04-08,59.80682373046875,83.0,83.19999694824219,82.58999633789062,82.66999816894531,9108200,XOM
2019-04-09,59.03584671020508,81.93000030517578,82.58000183105469,81.73999786376953,82.5199966430664,8561600,XOM
2019-04-10,58.76921844482422,81.55999755859375,82.08000183105469,81.41000366210938,81.91999816894531,10324300,XOM
2019-04-11,59.05023956298828,81.94999694824219,82.06999969482422,81.0199966430664,81.54000091552734,9115100,XOM
2019-04-12,58.30805969238281,80.91999816894531,82.80999755859375,80.58000183105469,82.80999755859375,16638700,XOM
2019-04-15,58.1135139465332,80.6500015258789,81.05999755859375,80.5199966430664,80.88999938964844,8536100,XOM
2019-04-16,58.50982666015625,81.19999694824219,81.3499984741211,80.69000244140625,80.80999755859375,7005700,XOM
2019-04-17,58.67555618286133,81.43000030517578,81.69999694824219,81.08000183105469,81.55000305175781,8311400,XOM
2019-04-18,58.4593620300293,81.12999725341797,81.83000183105469,81.06999969482422,81.55999755859375,9493900,XOM
2019-04-22,59.73479461669922,82.9000015258789,83.22000122070312,81.63999938964844,81.87000274658203,10770600,XOM
2019-04-23,60.080657958984375,83.37999725341797,83.48999786376953,82.68000030517578,83.19000244140625,10595100,XOM
2019-04-24,58.913333892822266,81.76000213623047,83.08000183105469,81.7300033569336,83.01000213623047,11684000,XOM
2019-04-25,59.24481201171875,82.22000122070312,82.83999633789062,81.4000015258789,81.6500015258789,11135000,XOM
2019-04-26,57.99821090698242,80.48999786376953,80.62999725341797,79.55999755859375,80.2699966430664,18053500,XOM
2019-04-29,57.62353897094727,79.97000122070312,80.37999725341797,79.66000366210938,80.12000274658203,10023700,XOM
2019-04-30,57.8469123840332,80.27999877929688,80.52999877929688,79.93000030517578,80.37000274658203,13721500,XOM
2019-05-01,56.686798095703125,78.66999816894531,80.26000213623047,78.62000274658203,79.94000244140625,13909800,XOM
2019-05-02,55.69241714477539,77.29000091552734,78.5,77.23999786376953,78.27999877929688,15360400,XOM
2019-05-03,55.822113037109375,77.47000122070312,78.20999908447266,77.44000244140625,77.79000091552734,12180700,XOM
2019-05-06,55.57711410522461,77.12999725341797,77.66000366210938,76.70999908447266,76.91999816894531,13367100,XOM
2019-05-07,55.28169631958008,76.72000122070312,76.79000091552734,75.7699966430664,76.5,13498800,XOM
2019-05-08,55.3681526184082,76.83999633789062,77.29000091552734,76.41999816894531,76.54000091552734,11352900,XOM
2019-05-09,55.31771469116211,76.7699966430664,76.87999725341797,75.95999908447266,76.3499984741211,13221600,XOM
2019-05-10,55.79873275756836,76.55999755859375,76.79000091552734,75.16999816894531,76.18000030517578,11056000,XOM
2019-05-13,55.17924499511719,75.70999908447266,76.2300033569336,75.36000061035156,75.6500015258789,12176100,XOM
2019-05-14,55.25213241577149,75.80999755859375,76.80000305175781,75.76000213623047,76.12999725341797,10548400,XOM
2019-05-15,55.66027069091797,76.37000274658203,76.55000305175781,75.20999908447266,75.56999969482422,8918000,XOM
2019-05-16,55.65298080444336,76.36000061035156,76.94999694824219,76.22000122070312,76.4000015258789,8105200,XOM
2019-05-17,55.32501220703125,75.91000366210938,76.30000305175781,75.58999633789062,75.6500015258789,9279400,XOM
2019-05-20,55.31771469116211,75.9000015258789,76.36000061035156,75.66999816894531,76.05000305175781,7154300,XOM
2019-05-21,55.57281494140625,76.25,76.45999908447266,75.93000030517578,76.2699966430664,8489900,XOM
2019-05-22,55.069923400878906,75.55999755859375,76.22000122070312,75.38999938964844,76.0199966430664,7858300,XOM
2019-05-23,53.7798957824707,73.79000091552734,74.80000305175781,73.04000091552734,74.7699966430664,14657200,XOM
2019-05-24,54.00584030151367,74.0999984741211,74.25,73.44000244140625,74.13999938964844,7056400,XOM
2019-05-28,52.91989517211914,72.61000061035156,74.25,72.48999786376953,74.23999786376953,14912900,XOM
2019-05-29,52.59193801879883,72.16000366210938,72.43000030517578,71.62000274658203,71.88999938964844,13645200,XOM
2019-05-30,52.45344161987305,71.97000122070312,72.12999725341797,71.52999877929688,72.0199966430664,9362100,XOM
2019-05-31,51.578861236572266,70.7699966430664,71.55000305175781,70.62999725341797,71.19000244140625,13983300,XOM
2019-06-03,52.38785171508789,71.87999725341797,72.01000213623047,70.97000122070312,71.08999633789062,11831000,XOM
2019-06-04,53.63413238525391,73.58999633789062,73.66000366210938,72.16999816894531,72.44999694824219,10423000,XOM
2019-06-05,53.18955993652344,72.9800033569336,73.63999938964844,72.58000183105469,73.63999938964844,10617800,XOM
2019-06-06,54.15889358520508,74.30999755859375,74.62000274658203,73.58999633789062,73.70999908447266,11738900,XOM
2019-06-07,54.35567092895508,74.58000183105469,74.95999908447266,74.43000030517578,74.51000213623047,9095500,XOM
2019-06-10,54.596187591552734,74.91000366210938,75.33000183105469,74.44999694824219,75.19000244140625,7760400,XOM
2019-06-11,54.545169830322266,74.83999633789062,75.80999755859375,74.81999969482422,75.51000213623047,9415100,XOM
2019-06-12,53.9548225402832,74.02999877929688,74.61000061035156,73.80999755859375,74.4800033569336,7920800,XOM
2019-06-13,54.42856216430664,74.68000030517578,75.16999816894531,74.37999725341797,74.69999694824219,8986400,XOM
2019-06-14,54.18805694580078,74.3499984741211,74.80999755859375,74.2300033569336,74.68000030517578,8575900,XOM
2019-06-17,54.72737503051758,75.08999633789062,75.19000244140625,74.04000091552734,74.16000366210938,9355700,XOM
2019-06-18,55.201114654541016,75.73999786376953,76.22000122070312,75.3499984741211,75.41999816894531,10091500,XOM
2019-06-19,54.89500427246094,75.31999969482422,75.8499984741211,75.16999816894531,75.4000015258789,9757400,XOM
2019-06-20,55.83518600463867,76.61000061035156,76.97000122070312,76.08000183105469,76.23999786376953,16229700,XOM
2019-06-21,56.62231063842773,77.69000244140625,77.76000213623047,76.87000274658203,77.13999938964844,23108100,XOM
2019-06-24,56.0829963684082,76.94999694824219,77.76000213623047,76.80999755859375,77.52999877929688,10011800,XOM
2019-06-25,55.58738327026367,76.2699966430664,77.22000122070312,76.19000244140625,77.08000183105469,9740000,XOM
2019-06-26,55.82789611816406,76.5999984741211,77.12999725341797,76.47000122070312,76.68000030517578,11365500,XOM
2019-06-27,55.25941848754883,75.81999969482422,76.75,75.76000213623047,76.58999633789062,8147800,XOM
2019-06-28,55.84976577758789,76.62999725341797,76.7300033569336,75.94000244140625,76.19000244140625,14781300,XOM
2019-07-01,55.79873275756836,76.55999755859375,77.93000030517578,76.29000091552734,77.12999725341797,11437900,XOM
2019-07-02,55.18653869628906,75.72000122070312,76.2699966430664,75.41000366210938,76.13999938964844,10475400,XOM
2019-07-03,55.711307525634766,76.44000244140625,76.5,75.62999725341797,75.81999969482422,5246100,XOM
2019-07-05,55.485347747802734,76.12999725341797,76.3499984741211,75.58999633789062,76.19000244140625,6880800,XOM
2019-07-08,55.74044036865234,76.4800033569336,76.69999694824219,75.91999816894531,76.13999938964844,7876100,XOM
2019-07-09,55.70399475097656,76.43000030517578,76.7699966430664,75.7300033569336,76.44999694824219,7863000,XOM
2019-07-10,56.49112319946289,77.51000213623047,77.62999725341797,76.73999786376953,76.80000305175781,8077400,XOM
2019-07-11,56.53485107421875,77.56999969482422,77.61000061035156,77.05000305175781,77.41000366210938,6404000,XOM
2019-07-12,56.57861709594727,77.62999725341797,77.87999725341797,77.5,77.75,6139000,XOM
2019-07-15,56.17775344848633,77.08000183105469,77.73999786376953,76.88999938964844,77.62999725341797,7116400,XOM
2019-07-16,55.33957290649414,75.93000030517578,77.06999969482422,75.79000091552734,76.91999816894531,10197400,XOM
2019-07-17,55.01161575317383,75.4800033569336,75.95999908447266,75.3499984741211,75.73999786376953,7419300,XOM
2019-07-18,54.545169830322266,74.83999633789062,75.2699966430664,74.18000030517578,75.02999877929688,11424500,XOM
2019-07-19,54.65449905395508,74.98999786376953,75.25,74.54000091552734,74.9000015258789,11243100,XOM
2019-07-22,54.71279525756836,75.06999969482422,75.30000305175781,74.5,75.23999786376953,8368800,XOM
2019-07-23,54.93144226074219,75.37000274658203,75.7699966430664,74.75,75.1500015258789,8551200,XOM
2019-07-24,54.92416763305664,75.36000061035156,76.05000305175781,74.8499984741211,75.38999938964844,8260200,XOM
2019-07-25,54.61076736450195,74.93000030517578,75.77999877929688,74.80000305175781,75.77999877929688,9083900,XOM
2019-07-26,54.52331161499024,74.80999755859375,75.08000183105469,74.5999984741211,74.87000274658203,7677300,XOM
2019-07-29,54.909576416015625,75.33999633789062,75.37999725341797,74.69999694824219,74.87999725341797,7091900,XOM
2019-07-30,54.9168701171875,75.3499984741211,75.55999755859375,74.88999938964844,75.05999755859375,6961200,XOM
2019-07-31,54.19533157348633,74.36000061035156,75.66000366210938,74.26000213623047,75.04000091552734,13104600,XOM
2019-08-01,52.8105697631836,72.45999908447266,74.2699966430664,72.2699966430664,73.73999786376953,17132800,XOM
2019-08-02,52.29310989379883,71.75,73.26000213623047,71.18000030517578,72.61000061035156,21376700,XOM
2019-08-05,51.22172927856445,70.27999877929688,70.91999816894531,69.61000061035156,70.77999877929688,19080900,XOM
2019-08-06,51.71733856201172,70.95999908447266,71.01000213623047,70.27999877929688,70.29000091552734,12282400,XOM
2019-08-07,51.382080078125,70.5,70.87999725341797,69.4000015258789,69.86000061035156,15231100,XOM
2019-08-08,52.75227737426758,72.37999725341797,72.41000366210938,70.62000274658203,70.8499984741211,14304100,XOM
2019-08-09,51.62987518310547,70.83999633789062,72.25,70.47000122070312,72.12999725341797,13686600,XOM
2019-08-12,51.378997802734375,69.62999725341797,70.16000366210938,69.33000183105469,70.05999755859375,9542600,XOM
2019-08-13,52.01357269287109,70.48999786376953,70.62000274658203,68.91999816894531,69.2699966430664,12403300,XOM
2019-08-14,49.91798400878906,67.6500015258789,69.08999633789062,67.6500015258789,69.06999969482422,18114400,XOM
2019-08-15,49.62281799316406,67.25,67.55999755859375,66.52999877929688,67.45999908447266,12874400,XOM
2019-08-16,50.39760971069336,68.30000305175781,68.45999908447266,67.2699966430664,67.77999877929688,12649000,XOM
2019-08-19,51.24617767333984,69.44999694824219,69.6500015258789,68.86000061035156,68.97000122070312,10032800,XOM
2019-08-20,50.936256408691406,69.02999877929688,69.30000305175781,68.70999908447266,69.30000305175781,9743500,XOM
2019-08-21,51.44539642333984,69.72000122070312,69.9800033569336,69.37000274658203,69.95999908447266,10134200,XOM
2019-08-22,51.334716796875,69.56999969482422,69.95999908447266,69.25,69.91000366210938,8972000,XOM
2019-08-23,49.79991912841797,67.48999786376953,69.52999877929688,67.02999877929688,68.81999969482422,15371900,XOM
2019-08-26,50.06554412841797,67.8499984741211,68.26000213623047,67.52999877929688,68.12000274658203,7343900,XOM
2019-08-27,49.578556060791016,67.19000244140625,68.44000244140625,66.97000122070312,68.12999725341797,9490900,XOM
2019-08-28,49.94011688232422,67.68000030517578,67.9800033569336,67.16000366210938,67.52999877929688,9647400,XOM
2019-08-29,50.49352645874024,68.43000030517578,68.66999816894531,68.08999633789062,68.30000305175781,9004100,XOM
2019-08-30,50.53042602539063,68.4800033569336,69.08000183105469,68.05999755859375,68.61000061035156,9180800,XOM
2019-09-03,50.58946228027344,68.55999755859375,68.68000030517578,67.62999725341797,67.88999938964844,9849700,XOM
2019-09-04,51.12812042236328,69.29000091552734,69.61000061035156,69.08999633789062,69.5,6959200,XOM
2019-09-05,51.85124206542969,70.2699966430664,70.55000305175781,69.69999694824219,69.83999633789062,9901500,XOM
2019-09-06,52.33823776245117,70.93000030517578,70.94999694824219,70.12000274658203,70.3499984741211,10418500,XOM
2019-09-09,52.75144577026367,71.48999786376953,72.06999969482422,70.9800033569336,71.16000366210938,12840200,XOM
2019-09-10,53.17942810058594,72.06999969482422,72.8499984741211,71.62000274658203,72.13999938964844,13810800,XOM
2019-09-11,53.076133728027344,71.93000030517578,72.83999633789062,71.55000305175781,72.77999877929688,10525700,XOM
2019-09-12,53.11301803588867,71.9800033569336,72.16000366210938,70.69999694824219,70.9800033569336,9100700,XOM
2019-09-13,53.60002517700195,72.63999938964844,72.72000122070312,72.05999755859375,72.26000213623047,7337200,XOM
2019-09-16,54.40433883666992,73.7300033569336,75.18000030517578,73.5999984741211,75.04000091552734,19830200,XOM
2019-09-17,53.99110412597656,73.16999816894531,74.08000183105469,72.62999725341797,73.81999969482422,14452200,XOM
2019-09-18,53.73284912109375,72.81999969482422,72.97000122070312,72.33000183105469,72.6500015258789,7292200,XOM
2019-09-19,53.37128829956055,72.33000183105469,73.19000244140625,72.19000244140625,72.97000122070312,8050200,XOM
2019-09-20,53.18680953979492,72.08000183105469,72.5,71.86000061035156,72.48999786376953,19736600,XOM
2019-09-23,53.22370147705078,72.12999725341797,72.36000061035156,71.45999908447266,71.5199966430664,7495200,XOM
2019-09-24,52.493194580078125,71.13999938964844,71.87000274658203,70.81999969482422,71.80999755859375,13307100,XOM
2019-09-25,52.64815902709961,71.3499984741211,71.47000122070312,70.81999969482422,70.9800033569336,8035200,XOM
2019-09-26,52.367774963378906,70.97000122070312,71.3499984741211,70.68000030517578,71.22000122070312,8420200,XOM
2019-09-27,52.744083404541016,71.4800033569336,71.66999816894531,70.62999725341797,70.69999694824219,8224000,XOM
2019-09-30,52.10211944580078,70.61000061035156,71.44999694824219,70.58000183105469,71.23999786376953,9768900,XOM
2019-10-01,50.877235412597656,68.94999694824219,70.91000366210938,68.91000366210938,70.83000183105469,10279100,XOM
2019-10-02,49.54903793334961,67.1500015258789,68.58999633789062,67.01000213623047,68.2699966430664,14503700,XOM
2019-10-03,50.16147994995117,67.9800033569336,68.0,66.30999755859375,67.0,10788400,XOM
2019-10-04,50.891998291015625,68.97000122070312,69.06999969482422,67.81999969482422,68.11000061035156,10534800,XOM
2019-10-07,50.19100189208984,68.0199966430664,69.02999877929688,68.0199966430664,68.69999694824219,10993000,XOM
2019-10-08,49.21699523925781,66.69999694824219,67.91999816894531,66.63999938964844,67.54000091552734,9748700,XOM
2019-10-09,49.763031005859375,67.44000244140625,67.69999694824219,67.19999694824219,67.30000305175781,8580900,XOM
2019-10-10,50.36071395874024,68.25,68.36000061035156,67.37999725341797,67.43000030517578,7100100,XOM
2019-10-11,50.899375915527344,68.9800033569336,69.48999786376953,68.88999938964844,68.9800033569336,10101900,XOM
2019-10-14,51.04693984985352,69.18000030517578,69.37000274658203,68.58999633789062,68.5999984741211,6234600,XOM
2019-10-15,51.22403335571289,69.41999816894531,70.0,69.01000213623047,69.05999755859375,6645700,XOM
2019-10-16,50.3459587097168,68.2300033569336,69.52999877929688,68.20999908447266,69.20999908447266,9765800,XOM
2019-10-17,50.2795295715332,68.13999938964844,68.87999725341797,68.08000183105469,68.4800033569336,9757200,XOM
2019-10-18,49.88846206665039,67.61000061035156,68.1500015258789,67.61000061035156,67.87000274658203,13472700,XOM
2019-10-21,50.72227478027344,68.73999786376953,68.7699966430664,67.81999969482422,67.81999969482422,10199300,XOM
2019-10-22,50.98053741455078,69.08999633789062,69.76000213623047,68.6500015258789,68.77999877929688,9536000,XOM
2019-10-23,51.4675407409668,69.75,69.76000213623047,68.77999877929688,68.95999908447266,8641800,XOM
2019-10-24,50.98053741455078,69.08999633789062,70.05000305175781,69.0199966430664,69.95999908447266,9003600,XOM
2019-10-25,51.09859085083008,69.25,69.4800033569336,68.9000015258789,68.9000015258789,7607200,XOM
2019-10-28,50.64848327636719,68.63999938964844,69.66999816894531,68.58000183105469,69.45999908447266,11209600,XOM
2019-10-29,50.50091552734375,68.44000244140625,69.02999877929688,68.23999786376953,68.4800033569336,13894400,XOM
2019-10-30,49.96962356567383,67.72000122070312,68.37000274658203,67.2699966430664,68.37000274658203,12840600,XOM
2019-10-31,49.85895156860352,67.56999969482422,67.72000122070312,67.13999938964844,67.45999908447266,16169100,XOM
2019-11-01,51.35684967041016,69.5999984741211,69.61000061035156,68.30999755859375,68.38999938964844,14108700,XOM
2019-11-04,52.884273529052734,71.66999816894531,71.87000274658203,69.94000244140625,70.06999969482422,15858200,XOM
2019-11-05,53.93207550048828,73.08999633789062,73.12000274658203,71.8499984741211,72.04000091552734,14930400,XOM
2019-11-06,52.75144577026367,71.48999786376953,72.87000274658203,71.19999694824219,72.7300033569336,13996500,XOM
2019-11-07,53.87303924560547,73.01000213623047,73.02999877929688,72.0,72.02999877929688,13073800,XOM
2019-11-08,52.84995269775391,70.7699966430664,71.80000305175781,70.66000366210938,71.61000061035156,12106000,XOM
2019-11-11,52.5288314819336,70.33999633789062,70.61000061035156,69.97000122070312,70.20999908447266,8674000,XOM
2019-11-12,51.8044548034668,69.37000274658203,70.41000366210938,68.9800033569336,70.2699966430664,13918600,XOM
2019-11-13,51.3787841796875,68.80000305175781,69.1500015258789,68.5999984741211,69.0199966430664,11773700,XOM
2019-11-14,51.154762268066406,68.5,68.97000122070312,68.18000030517578,68.86000061035156,11279800,XOM
2019-11-15,51.67002487182617,69.19000244140625,69.30000305175781,68.66999816894531,68.70999908447266,11252800,XOM
2019-11-18,51.169681549072266,68.5199966430664,68.81999969482422,68.30000305175781,68.69999694824219,10095600,XOM
2019-11-19,50.64693069458008,67.81999969482422,68.55999755859375,67.77999877929688,68.4000015258789,12605500,XOM
2019-11-20,50.80376434326172,68.02999877929688,68.54000091552734,67.31999969482422,67.66999816894531,16930700,XOM
2019-11-21,52.02848434448242,69.66999816894531,69.75,67.91999816894531,68.0199966430664,14080900,XOM
2019-11-22,51.8044548034668,69.37000274658203,70.18000030517578,69.33000183105469,69.70999908447266,12143600,XOM
2019-11-25,51.46092987060547,68.91000366210938,69.44000244140625,68.70999908447266,69.37000274658203,10670000,XOM
2019-11-26,51.333980560302734,68.73999786376953,69.04000091552734,68.44000244140625,68.91999816894531,15457000,XOM
2019-11-27,51.30410003662109,68.69999694824219,69.08999633789062,68.41000366210938,68.76000213623047,8393900,XOM
2019-11-29,50.8784408569336,68.12999725341797,68.52999877929688,68.0,68.33000183105469,7980800,XOM
2019-12-02,51.094993591308594,68.41999816894531,68.87999725341797,68.37000274658203,68.5,11116900,XOM
2019-12-03,50.691741943359375,67.87999725341797,68.25,67.5199966430664,68.0,12245800,XOM
2019-12-04,51.26676559448242,68.6500015258789,68.76000213623047,68.13999938964844,68.25,11049700,XOM
2019-12-05,51.0875358581543,68.41000366210938,68.97000122070312,68.20999908447266,68.88999938964844,13109000,XOM
2019-12-06,51.90900039672852,69.51000213623047,69.87000274658203,68.76000213623047,68.76000213623047,13710800,XOM
2019-12-09,52.0210189819336,69.66000366210938,69.97000122070312,69.0199966430664,69.08000183105469,12397700,XOM
2019-12-10,51.57294464111328,69.05999755859375,70.1500015258789,68.69999694824219,69.66000366210938,14281800,XOM
2019-12-11,51.498268127441406,68.95999908447266,69.76000213623047,68.66999816894531,68.73999786376953,13748400,XOM
2019-12-12,52.5288314819336,70.33999633789062,70.37999725341797,68.9000015258789,68.95999908447266,17068500,XOM
2019-12-13,51.69990539550781,69.2300033569336,70.54000091552734,69.12000274658203,70.4800033569336,12274500,XOM
2019-12-16,52.27492141723633,70.0,70.25,69.69999694824219,69.69999694824219,15208700,XOM
2019-12-17,52.03595352172852,69.68000030517578,70.37999725341797,69.30999755859375,69.9800033569336,14450700,XOM
2019-12-18,52.17784881591797,69.87000274658203,70.29000091552734,69.27999877929688,69.62999725341797,13652300,XOM
2019-12-19,51.81938934326172,69.38999938964844,70.05000305175781,69.23999786376953,69.98999786376953,13273200,XOM
2019-12-20,52.230125427246094,69.94000244140625,70.2300033569336,69.38999938964844,69.86000061035156,35092000,XOM
2019-12-23,52.491493225097656,70.29000091552734,70.30000305175781,69.52999877929688,69.86000061035156,14172500,XOM
2019-12-24,52.28985595703125,70.0199966430664,70.5,69.91000366210938,70.3499984741211,3979400,XOM
2019-12-26,52.37200927734375,70.12999725341797,70.5,70.01000213623047,70.19000244140625,8840200,XOM
2019-12-27,52.19278335571289,69.88999938964844,70.30999755859375,69.87999725341797,70.19999694824219,10516100,XOM
2019-12-30,51.886600494384766,69.4800033569336,70.44000244140625,69.4000015258789,70.08999633789062,12689400,XOM
2019-12-31,52.11063003540039,69.77999877929688,69.80000305175781,69.01000213623047,69.0199966430664,13151800,XOM
2020-01-02,52.94702911376953,70.9000015258789,71.0199966430664,70.23999786376953,70.23999786376953,12456400,XOM
2020-01-03,52.52136993408203,70.33000183105469,71.37000274658203,70.16000366210938,71.33999633789062,17386900,XOM
2020-01-06,52.92462158203125,70.87000274658203,71.36000061035156,70.2300033569336,70.31999969482422,20081900,XOM
2020-01-07,52.491493225097656,70.29000091552734,70.5199966430664,69.51000213623047,70.5,17387700,XOM
2020-01-08,51.69990539550781,69.2300033569336,70.29000091552734,69.16999816894531,70.11000061035156,15137700,XOM
2020-01-09,52.095699310302734,69.76000213623047,69.9000015258789,68.62999725341797,69.13999938964844,14811800,XOM
2020-01-10,51.63269805908203,69.13999938964844,69.95999908447266,69.12000274658203,69.93000030517578,11995600,XOM
2020-01-13,52.12556457519531,69.80000305175781,69.87000274658203,69.11000061035156,69.19999694824219,9953900,XOM
2020-01-14,51.6775016784668,69.19999694824219,69.58000183105469,68.88999938964844,69.37999725341797,16261000,XOM
2020-01-15,51.59535598754883,69.08999633789062,69.58999633789062,68.88999938964844,69.19999694824219,11390300,XOM
2020-01-16,51.39372634887695,68.81999969482422,69.58000183105469,68.80000305175781,69.30000305175781,13340300,XOM
2020-01-17,51.19955825805664,68.55999755859375,69.08000183105469,68.29000091552734,68.75,18144100,XOM
2020-01-21,50.46770477294922,67.58000183105469,68.41999816894531,67.51000213623047,68.37999725341797,17982600,XOM
2020-01-22,50.17646408081055,67.19000244140625,67.69999694824219,67.0,67.55999755859375,17033100,XOM
2020-01-23,49.8628044128418,66.7699966430664,66.93000030517578,66.05000305175781,66.70999908447266,19605900,XOM
2020-01-24,49.526763916015625,66.31999969482422,66.68000030517578,66.04000091552734,66.54000091552734,18238600,XOM
2020-01-27,48.34683227539063,64.73999786376953,65.7300033569336,64.69999694824219,65.41999816894531,21231000,XOM
2020-01-28,48.27962875366211,64.6500015258789,65.19999694824219,64.62999725341797,65.11000061035156,19664700,XOM
2020-01-29,47.87636184692383,64.11000061035156,65.12999725341797,63.900001525878906,65.02999877929688,14202800,XOM
2020-01-30,48.38417434692383,64.79000091552734,64.87999725341797,63.43000030517578,63.77999877929688,18544700,XOM
2020-01-31,46.390262603759766,62.119998931884766,63.20000076293945,61.86000061035156,63.20000076293945,34282900,XOM
2020-02-03,45.35223007202149,60.72999954223633,61.41999816894531,60.369998931884766,61.380001068115234,27389300,XOM
2020-02-04,44.78468322753906,59.970001220703125,61.90999984741211,59.88999938964844,61.45000076293945,31922100,XOM
2020-02-05,46.845802307128906,62.72999954223633,62.93000030517578,60.59999847412109,60.75,32099200,XOM
2020-02-06,46.211029052734375,61.880001068115234,63.0099983215332,61.77999877929688,62.93000030517578,16055400,XOM
2020-02-07,45.90485382080078,61.470001220703125,61.65999984741211,61.060001373291016,61.40999984741211,15112500,XOM
2020-02-10,45.420047760009766,59.959999084472656,60.52000045776367,59.619998931884766,60.47999954223633,20934500,XOM
2020-02-11,45.85182189941406,60.52999877929688,60.88999938964844,60.16999816894531,60.58000183105469,14908700,XOM
2020-02-12,46.41237258911133,61.27000045776367,61.52999877929688,60.560001373291016,61.34000015258789,17862100,XOM
2020-02-13,46.15483474731445,60.93000030517578,61.41999816894531,60.560001373291016,61.060001373291016,16949400,XOM
2020-02-14,45.94272232055664,60.650001525878906,61.15999984741211,60.27999877929688,61.150001525878906,10855300,XOM
2020-02-18,45.35945510864258,59.880001068115234,60.38999938964844,59.45000076293945,60.150001525878906,18948500,XOM
2020-02-19,45.70790481567383,60.34000015258789,60.619998931884766,59.83000183105469,60.11000061035156,12804900,XOM
2020-02-20,45.34429550170898,59.86000061035156,60.540000915527344,59.720001220703125,60.22999954223633,14817200,XOM
2020-02-21,44.79132080078125,59.130001068115234,59.5099983215332,58.790000915527344,59.5099983215332,20315700,XOM
2020-02-24,42.69302368164063,56.36000061035156,57.79999923706055,56.36000061035156,57.619998931884766,32096600,XOM
2020-02-25,41.05681610107422,54.20000076293945,56.75,53.970001220703125,56.75,36414500,XOM
2020-02-26,40.1553840637207,53.0099983215332,54.81999969482422,52.93000030517578,54.54999923706055,29801000,XOM
2020-02-27,37.73894119262695,49.81999969482422,52.43999862670898,49.79999923706055,51.709999084472656,48141300,XOM
2020-02-28,38.96611404418945,51.43999862670898,51.43999862670898,48.0099983215332,48.77000045776367,62446700,XOM
2020-03-02,40.81442260742188,53.880001068115234,53.88999938964844,51.130001068115234,52.59000015258789,38127600,XOM
2020-03-03,38.86004638671875,51.29999923706055,54.150001525878906,50.97999954223633,53.95000076293945,50580700,XOM
2020-03-04,39.70845031738281,52.41999816894531,52.47999954223633,51.119998931884766,52.22999954223633,24079600,XOM
2020-03-05,37.958621978759766,50.11000061035156,50.70000076293945,49.040000915527344,50.41999816894531,40788200,XOM
2020-03-06,36.125450134277344,47.68999862670898,49.0099983215332,47.20000076293945,48.84000015258789,55640500,XOM
2020-03-09,31.709190368652344,41.86000061035156,44.56999969482422,40.79999923706055,41.709999084472656,72896300,XOM
2020-03-10,32.88332748413086,43.40999984741211,46.2599983215332,41.45000076293945,46.16999816894531,60445900,XOM
2020-03-11,31.800086975097656,41.97999954223633,43.47999954223633,41.75,42.38999938964844,51986100,XOM
2020-03-12,28.1640625,37.18000030517578,40.650001525878906,37.0,39.900001525878906,65725300,XOM
2020-03-13,28.876123428344727,38.119998931884766,40.13999938964844,35.0,40.0099983215332,79891500,XOM
2020-03-16,26.12638282775879,34.4900016784668,37.880001068115234,33.25,34.400001525878906,48924700,XOM
2020-03-17,27.88378524780273,36.810001373291016,37.380001068115234,34.20000076293945,35.209999084472656,41204400,XOM
2020-03-18,25.08858871459961,33.119998931884766,36.709999084472656,31.229999542236328,34.54999923706055,54036400,XOM
2020-03-19,26.080930709838867,34.43000030517578,34.900001525878906,32.349998474121094,33.72999954223633,49412400,XOM
2020-03-20,24.800745010375977,32.7400016784668,35.18000030517578,31.559999465942383,34.84000015258789,76534600,XOM
2020-03-23,23.82356071472168,31.450000762939453,32.70000076293945,30.11000061035156,32.529998779296875,56952500,XOM
2020-03-24,26.846006393432617,35.439998626708984,36.16999816894531,33.33000183105469,34.41999816894531,61835600,XOM
2020-03-25,28.24738883972168,37.290000915527344,38.59000015258789,35.18000030517578,36.5099983215332,56607700,XOM
2020-03-26,29.4063777923584,38.81999969482422,39.560001373291016,36.720001220703125,37.5,46722000,XOM
2020-03-27,27.989843368530277,36.95000076293945,37.68000030517578,36.20000076293945,37.130001068115234,51558600,XOM
2020-03-30,28.40646743774414,37.5,38.150001525878906,35.86000061035156,36.22999954223633,45835000,XOM
2020-03-31,28.762500762939453,37.970001220703125,39.45000076293945,37.369998931884766,38.34000015258789,41491600,XOM
2020-04-01,28.4291934967041,37.52999877929688,38.70000076293945,36.34000015258789,36.86000061035156,36045900,XOM
2020-04-02,30.603233337402344,40.400001525878906,41.959999084472656,37.900001525878906,38.7400016784668,62000200,XOM
2020-04-03,29.701799392700195,39.209999084472656,42.18000030517578,38.52000045776367,41.45000076293945,48425700,XOM
2020-04-06,30.656269073486328,40.470001220703125,40.83000183105469,39.22999954223633,39.880001068115234,41301900,XOM
2020-04-07,31.239540100097656,41.2400016784668,43.31999969482422,41.15999984741211,42.900001525878906,48921800,XOM
2020-04-08,33.21664047241211,43.84999847412109,44.040000915527344,41.470001220703125,41.95000076293945,33355600,XOM
2020-04-09,32.67122268676758,43.130001068115234,46.709999084472656,41.7400016784668,45.459999084472656,60107300,XOM
2020-04-13,32.39094161987305,42.7599983215332,44.68999862670898,41.970001220703125,44.45000076293945,29651900,XOM
2020-04-14,32.1409797668457,42.43000030517578,43.75,41.90999984741211,43.0,30769000,XOM
2020-04-15,30.66383552551269,40.47999954223633,41.060001373291016,39.380001068115234,41.0,33125000,XOM
2020-04-16,29.656354904174805,39.150001525878906,40.47999954223633,38.93000030517578,40.47999954223633,30934000,XOM
2020-04-17,32.739402770996094,43.220001220703125,43.31999969482422,39.869998931884766,39.880001068115234,40829100,XOM
2020-04-20,31.19408798217773,41.18000030517578,42.7400016784668,40.540000915527344,40.75,39260800,XOM
2020-04-21,31.027433395385746,40.959999084472656,42.130001068115234,39.630001068115234,40.400001525878906,44381600,XOM
2020-04-22,31.91371726989746,42.130001068115234,42.93000030517578,41.86000061035156,42.59999847412109,27074200,XOM
2020-04-23,32.91362380981445,43.45000076293945,44.65999984741211,42.810001373291016,43.130001068115234,35271000,XOM
2020-04-24,33.125732421875,43.72999954223633,44.88999938964844,43.130001068115234,44.400001525878906,28653800,XOM
2020-04-27,33.2848014831543,43.93999862670898,44.31999969482422,42.22999954223633,43.59000015258789,28274400,XOM
2020-04-28,34.06504440307617,44.970001220703125,45.38999938964844,44.11000061035156,44.369998931884766,26545100,XOM
2020-04-29,35.95122146606445,47.459999084472656,47.59999847412109,46.15999984741211,46.2599983215332,29502500,XOM
2020-04-30,35.2013053894043,46.470001220703125,47.68000030517578,45.77000045776367,47.68000030517578,37076300,XOM
2020-05-01,32.67879867553711,43.13999938964844,46.38999938964844,43.0,45.630001068115234,35399300,XOM
2020-05-04,33.99686050415039,44.880001068115234,44.93999862670898,42.220001220703125,42.5099983215332,27465600,XOM
2020-05-05,33.958984375,44.83000183105469,47.150001525878906,44.65999984741211,46.2599983215332,29276200,XOM
2020-05-06,33.32267379760742,43.9900016784668,45.27000045776367,43.900001525878906,44.93000030517578,22659000,XOM
2020-05-07,33.512062072753906,44.2400016784668,45.27000045776367,43.970001220703125,44.959999084472656,22160300,XOM
2020-05-08,34.98161315917969,46.18000030517578,46.220001220703125,44.97999954223633,45.310001373291016,19977400,XOM
2020-05-11,34.648319244384766,45.7400016784668,46.20000076293945,45.5099983215332,46.11000061035156,22258000,XOM
2020-05-12,34.06916809082031,44.119998931884766,45.66999816894531,44.119998931884766,45.41999816894531,25439100,XOM
2020-05-13,32.378074645996094,41.93000030517578,43.869998931884766,41.59999847412109,43.7400016784668,30827900,XOM
2020-05-14,32.66377639770508,42.29999923706055,42.54999923706055,40.20000076293945,41.06999969482422,24856500,XOM
2020-05-15,32.43212127685547,42.0,43.0099983215332,41.84999847412109,42.380001068115234,22445600,XOM
2020-05-18,35.01124572753906,45.34000015258789,45.58000183105469,44.060001373291016,44.400001525878906,32026100,XOM
2020-05-19,33.93017578125,43.93999862670898,46.630001068115234,43.93000030517578,45.54999923706055,21771600,XOM
2020-05-20,35.03441619873047,45.369998931884766,45.58000183105469,44.56999969482422,44.619998931884766,19352400,XOM
2020-05-21,34.408935546875,44.560001373291016,45.790000915527344,44.38999938964844,45.43999862670898,19130700,XOM
2020-05-22,34.4398193359375,44.59999847412109,44.66999816894531,43.45000076293945,44.04999923706055,15406400,XOM
2020-05-26,35.45140075683594,45.90999984741211,46.29999923706055,45.470001220703125,45.7400016784668,20356500,XOM
2020-05-27,35.70622253417969,46.2400016784668,47.13999938964844,45.40999984741211,46.65999984741211,20788300,XOM
2020-05-28,34.77958679199219,45.040000915527344,46.459999084472656,44.93000030517578,46.43000030517578,19698000,XOM
2020-05-29,35.11164093017578,45.470001220703125,45.68999862670898,44.369998931884766,44.81999969482422,25874700,XOM
2020-06-01,35.73711395263672,46.27999877929688,46.45000076293945,44.79999923706055,45.31999969482422,19031000,XOM
2020-06-02,36.532470703125,47.310001373291016,47.45000076293945,46.75,46.86000061035156,22319000,XOM
2020-06-03,38.02280807495117,49.2400016784668,49.400001525878906,47.95000076293945,48.0,23418000,XOM
2020-06-04,37.91468811035156,49.09999847412109,49.150001525878906,48.15999984741211,48.880001068115234,18731400,XOM
2020-06-05,40.9880256652832,53.08000183105469,53.45000076293945,51.59999847412109,51.650001525878906,41328900,XOM
2020-06-08,42.26985931396485,54.7400016784668,55.36000061035156,53.459999084472656,54.720001220703125,33579400,XOM
2020-06-09,41.32778930664063,53.52000045776367,53.970001220703125,52.45000076293945,52.880001068115234,27276900,XOM
2020-06-10,39.11159133911133,50.650001525878906,53.5,50.59999847412109,53.5,31156800,XOM
2020-06-11,35.65988540649414,46.18000030517578,48.84000015258789,46.09999847412109,47.52999877929688,39183000,XOM
2020-06-12,36.42436218261719,47.16999816894531,48.619998931884766,45.90999984741211,48.040000915527344,30978100,XOM
2020-06-15,36.40120315551758,47.13999938964844,47.7599983215332,44.75,45.34999847412109,27929300,XOM
2020-06-16,37.219722747802734,48.20000076293945,49.75,47.2400016784668,49.56999969482422,26203400,XOM
2020-06-17,36.00738525390625,46.630001068115234,48.130001068115234,46.59999847412109,48.0,19279400,XOM
2020-06-18,36.23130798339844,46.91999816894531,47.33000183105469,45.77000045776367,46.11000061035156,21478700,XOM
2020-06-19,35.50544738769531,45.97999954223633,48.2599983215332,45.97999954223633,48.220001220703125,48899900,XOM
2020-06-22,35.84520721435547,46.41999816894531,46.43999862670898,45.400001525878906,45.68999862670898,17565400,XOM
2020-06-23,36.061431884765625,46.70000076293945,47.220001220703125,46.5,46.900001525878906,18916600,XOM
2020-06-24,34.36259460449219,44.5,45.959999084472656,44.25,45.90999984741211,27626900,XOM
2020-06-25,34.879966735839844,45.16999816894531,45.2400016784668,43.68999862670898,44.04999923706055,19353600,XOM
2020-06-26,33.683074951171875,43.619998931884766,44.93999862670898,43.5,44.880001068115234,31518600,XOM
2020-06-29,34.223609924316406,44.31999969482422,44.58000183105469,43.540000915527344,43.810001373291016,17052100,XOM
2020-06-30,34.532493591308594,44.720001220703125,44.970001220703125,43.15999984741211,43.43000030517578,22153600,XOM
2020-07-01,33.752567291259766,43.709999084472656,45.380001068115234,43.66999816894531,44.4900016784668,17290100,XOM
2020-07-02,34.03828430175781,44.08000183105469,45.18999862670898,43.93000030517578,44.619998931884766,18216600,XOM
2020-07-06,34.277671813964844,44.38999938964844,45.08000183105469,43.84000015258789,44.66999816894531,22692000,XOM
2020-07-07,33.389644622802734,43.2400016784668,44.0,43.11000061035156,43.900001525878906,17407600,XOM
2020-07-08,33.31241607666016,43.13999938964844,43.93000030517578,42.84000015258789,43.150001525878906,18291400,XOM
2020-07-09,31.937917709350582,41.36000061035156,43.09999847412109,41.290000915527344,42.900001525878906,25882000,XOM
2020-07-10,32.93403625488281,42.650001525878906,42.709999084472656,41.09999847412109,41.119998931884766,18951000,XOM
2020-07-13,32.9417724609375,42.65999984741211,43.290000915527344,42.22999954223633,42.97999954223633,20028300,XOM
2020-07-14,34.030555725097656,44.06999969482422,44.18999862670898,42.2599983215332,42.52999877929688,21444100,XOM
2020-07-15,34.46299362182617,44.630001068115234,45.09000015258789,44.209999084472656,45.02999877929688,17332400,XOM
2020-07-16,34.192726135253906,44.27999877929688,44.810001373291016,43.790000915527344,44.310001373291016,14673700,XOM
2020-07-17,33.60585021972656,43.52000045776367,44.68999862670898,43.38999938964844,44.33000183105469,17958900,XOM
2020-07-20,32.81821823120117,42.5,43.5099983215332,42.47999954223633,43.209999084472656,18553900,XOM
2020-07-21,34.47843551635742,44.650001525878906,45.18999862670898,43.11000061035156,43.150001525878906,28821800,XOM
2020-07-22,33.67535400390625,43.61000061035156,44.150001525878906,43.369998931884766,44.150001525878906,21345400,XOM
2020-07-23,33.744842529296875,43.70000076293945,43.81999969482422,43.02000045776367,43.400001525878906,17934400,XOM
2020-07-24,33.53636169433594,43.43000030517578,44.41999816894531,43.18999862670898,43.880001068115234,16415300,XOM
2020-07-27,34.030555725097656,44.06999969482422,44.09000015258789,42.970001220703125,43.22999954223633,18547900,XOM
2020-07-28,33.62902069091797,43.54999923706055,44.25,43.459999084472656,43.90999984741211,19190500,XOM
2020-07-29,33.99967575073242,44.02999877929688,44.09000015258789,43.34000015258789,43.709999084472656,14143200,XOM
2020-07-30,32.33174133300781,41.869998931884766,43.18000030517578,41.83000183105469,43.130001068115234,29901100,XOM
2020-07-31,32.49390411376953,42.08000183105469,42.16999816894531,40.90999984741211,41.15999984741211,32116200,XOM
2020-08-03,32.62517166137695,42.25,42.5,41.470001220703125,42.04999923706055,23033600,XOM
2020-08-04,33.5672492980957,43.470001220703125,43.59999847412109,42.2400016784668,42.34000015258789,17724000,XOM
2020-08-05,33.86068344116211,43.84999847412109,44.310001373291016,43.52999877929688,44.150001525878906,17175100,XOM
2020-08-06,33.698509216308594,43.63999938964844,43.900001525878906,43.25,43.400001525878906,14434900,XOM
2020-08-07,33.544071197509766,43.43999862670898,43.52000045776367,42.810001373291016,43.22999954223633,18757900,XOM
2020-08-10,34.37032699584961,44.5099983215332,44.59999847412109,43.59999847412109,43.9900016784668,24367800,XOM
2020-08-11,34.72554397583008,44.970001220703125,46.41999816894531,44.72999954223633,45.5,28987500,XOM
2020-08-12,34.7176628112793,44.09000015258789,44.93999862670898,43.630001068115234,44.459999084472656,22503200,XOM
2020-08-13,33.86723709106445,43.0099983215332,43.869998931884766,42.91999816894531,43.5,17338700,XOM
2020-08-14,34.01685333251953,43.20000076293945,43.27999877929688,42.40999984741211,42.59999847412109,13595700,XOM
2020-08-17,33.57589340209961,42.63999938964844,43.16999816894531,42.470001220703125,43.16999816894531,15554600,XOM
2020-08-18,33.41053771972656,42.43000030517578,43.18999862670898,42.290000915527344,42.59000015258789,13014000,XOM
2020-08-19,33.040435791015625,41.959999084472656,42.65999984741211,41.869998931884766,42.34999847412109,14473100,XOM
2020-08-20,32.53649139404297,41.31999969482422,41.88999938964844,41.29999923706055,41.68999862670898,15678500,XOM
2020-08-21,32.292381286621094,41.0099983215332,41.34000015258789,40.709999084472656,41.29999923706055,25517700,XOM
2020-08-24,33.24516677856445,42.220001220703125,42.5099983215332,41.09000015258789,41.27999877929688,18208900,XOM
2020-08-25,32.19002151489258,40.880001068115234,42.06999969482422,40.70000076293945,41.65999984741211,31285600,XOM
2020-08-26,31.50494956970215,40.0099983215332,40.84000015258789,40.0,40.63999938964844,26795000,XOM
2020-08-27,31.292341232299805,39.7400016784668,40.29999923706055,39.310001373291016,40.0,32034300,XOM
2020-08-28,32.04041290283203,40.68999862670898,40.91999816894531,39.7599983215332,39.84000015258789,33477100,XOM
2020-08-31,31.44984436035156,39.93999862670898,40.720001220703125,39.900001525878906,40.63999938964844,25259600,XOM
2020-09-01,31.04825782775879,39.43000030517578,39.75,39.04999923706055,39.75,22464100,XOM
2020-09-02,30.85927391052246,39.18999862670898,39.720001220703125,38.95000076293945,39.22999954223633,26413400,XOM
2020-09-03,30.796274185180664,39.11000061035156,40.02999877929688,38.880001068115234,39.20000076293945,28817200,XOM
2020-09-04,30.772661209106445,39.08000183105469,39.790000915527344,38.650001525878906,39.459999084472656,24632500,XOM
2020-09-08,30.063962936401367,38.18000030517578,38.68000030517578,37.34999847412109,38.25,38496400,XOM
2020-09-09,29.882858276367188,37.95000076293945,38.84000015258789,37.91999816894531,38.34999847412109,25886100,XOM
2020-09-10,29.13479995727539,37.0,38.369998931884766,36.900001525878906,38.27000045776367,34381200,XOM
2020-09-11,29.056062698364254,36.900001525878906,37.310001373291016,36.4900016784668,37.130001068115234,26838600,XOM
2020-09-14,28.8670711517334,36.65999984741211,37.0099983215332,36.4900016784668,36.90999984741211,26129900,XOM
2020-09-15,28.55999183654785,36.27000045776367,37.380001068115234,36.209999084472656,36.79999923706055,23724200,XOM
2020-09-16,29.77262687683105,37.810001373291016,38.150001525878906,36.27000045776367,36.459999084472656,30890900,XOM
2020-09-17,29.76473999023437,37.79999923706055,37.97999954223633,36.970001220703125,37.34999847412109,24696200,XOM
2020-09-18,29.28441047668457,37.18999862670898,37.81999969482422,36.70000076293945,37.52999877929688,46853800,XOM
2020-09-21,28.68597221374512,36.43000030517578,36.709999084472656,35.68000030517578,36.43000030517578,35351800,XOM
2020-09-22,27.97728157043457,35.529998779296875,36.84000015258789,35.470001220703125,36.459999084472656,27303200,XOM
2020-09-23,27.079614639282227,34.38999938964844,35.790000915527344,34.349998474121094,35.650001525878906,31251400,XOM
2020-09-24,27.02449989318848,34.31999969482422,34.81999969482422,33.7599983215332,34.400001525878906,26796000,XOM
2020-09-25,27.27647399902344,34.63999938964844,34.939998626708984,33.880001068115234,34.0,23486000,XOM
2020-09-28,27.804052352905277,35.310001373291016,35.900001525878906,35.099998474121094,35.13999938964844,23396500,XOM
2020-09-29,26.99300193786621,34.279998779296875,35.11000061035156,33.9900016784668,35.0,20770500,XOM
2020-09-30,27.032377243041992,34.33000183105469,34.91999816894531,34.130001068115234,34.63999938964844,22223700,XOM
2020-10-01,26.087459564208984,33.130001068115234,34.099998474121094,32.939998626708984,33.790000915527344,36890200,XOM
2020-10-02,25.96934700012207,32.97999954223633,33.349998474121094,32.209999084472656,32.25,32694300,XOM
2020-10-05,26.56778907775879,33.7400016784668,33.75,33.16999816894531,33.31999969482422,22965200,XOM
2020-10-06,26.29219436645508,33.38999938964844,34.41999816894531,33.310001373291016,34.119998931884766,26731800,XOM
2020-10-07,26.37880516052246,33.5,33.7400016784668,33.209999084472656,33.63999938964844,23779300,XOM
2020-10-08,27.76467704772949,35.2599983215332,35.34000015258789,33.7599983215332,33.880001068115234,34413700,XOM
2020-10-09,27.3552188873291,34.7400016784668,35.95000076293945,34.650001525878906,35.68000030517578,29228600,XOM
2020-10-12,27.268598556518555,34.630001068115234,34.72999954223633,34.22999954223633,34.540000915527344,17912800,XOM
2020-10-13,26.94575881958008,34.220001220703125,34.869998931884766,34.099998474121094,34.72999954223633,20995100,XOM
2020-10-14,26.890640258789062,34.150001525878906,34.83000183105469,34.029998779296875,34.060001373291016,17743000,XOM
2020-10-15,27.126863479614254,34.45000076293945,34.459999084472656,33.27000045776367,33.70000076293945,23251600,XOM
2020-10-16,26.851261138916016,34.099998474121094,34.63999938964844,33.880001068115234,34.369998931884766,22627200,XOM
2020-10-19,26.31581687927246,33.41999816894531,34.369998931884766,33.38999938964844,34.099998474121094,23645800,XOM
2020-10-20,26.53629493713379,33.70000076293945,33.93000030517578,33.33000183105469,33.65999984741211,23040600,XOM
2020-10-21,26.111082077026367,33.15999984741211,33.619998931884766,33.13999938964844,33.5099983215332,28619300,XOM
2020-10-22,27.44970703125,34.86000061035156,34.959999084472656,33.02000045776367,33.18000030517578,31831500,XOM
2020-10-23,26.89850807189941,34.15999984741211,35.08000183105469,33.86000061035156,34.970001220703125,27429100,XOM
2020-10-26,26.26069641113281,33.349998474121094,33.77000045776367,32.95000076293945,33.61000061035156,30888700,XOM
2020-10-27,25.843360900878903,32.81999969482422,33.20000076293945,32.70000076293945,33.150001525878906,27100700,XOM
2020-10-28,24.859073638916016,31.56999969482422,32.380001068115234,31.520000457763672,32.099998474121094,42136400,XOM
2020-10-29,25.961471557617188,32.970001220703125,33.130001068115234,31.11000061035156,31.40999984741211,38622800,XOM
2020-10-30,25.685871124267575,32.619998931884766,33.13999938964844,32.0099983215332,32.40999984741211,47885700,XOM
2020-11-02,26.764650344848636,33.9900016784668,34.459999084472656,32.56999969482422,33.13999938964844,40130300,XOM
2020-11-03,26.307937622070312,33.40999984741211,34.4900016784668,33.130001068115234,34.4900016784668,36773000,XOM
2020-11-04,26.16619873046875,33.22999954223633,34.13999938964844,32.529998779296875,33.27000045776367,35410100,XOM
2020-11-05,26.118955612182617,33.16999816894531,33.91999816894531,33.13999938964844,33.369998931884766,30824100,XOM
2020-11-06,25.811857223510746,32.779998779296875,33.65999984741211,32.619998931884766,33.099998474121094,33985600,XOM
2020-11-09,29.079683303833008,36.93000030517578,38.0099983215332,36.060001373291016,36.41999816894531,76879400,XOM
2020-11-10,29.72482109069824,36.86000061035156,37.43000030517578,35.97999954223633,37.04999923706055,49055400,XOM
2020-11-11,29.418386459350582,36.47999954223633,37.119998931884766,36.18999862670898,37.09000015258789,34124500,XOM
2020-11-12,28.410348892211918,35.22999954223633,36.290000915527344,34.869998931884766,35.86000061035156,30933700,XOM
2020-11-13,29.095813751220703,36.08000183105469,36.25,35.380001068115234,35.400001525878906,29241500,XOM
2020-11-16,30.77317237854004,38.15999984741211,38.16999816894531,37.09999847412109,37.59000015258789,38596800,XOM
2020-11-17,31.18445205688477,38.66999816894531,38.709999084472656,37.380001068115234,37.810001373291016,26521100,XOM
2020-11-18,30.00707244873047,37.209999084472656,39.130001068115234,37.20000076293945,39.02000045776367,31068000,XOM
2020-11-19,30.160287857055664,37.400001525878906,37.5,36.560001373291016,36.86000061035156,26954400,XOM
2020-11-20,29.78933525085449,36.93999862670898,37.40999984741211,36.77999877929688,37.34999847412109,18351000,XOM
2020-11-23,31.74088859558105,39.36000061035156,39.43000030517578,37.27999877929688,37.5,29367600,XOM
2020-11-24,33.85372543334961,41.97999954223633,42.08000183105469,40.220001220703125,40.5099983215332,46979300,XOM
2020-11-25,32.91020202636719,40.810001373291016,41.709999084472656,40.650001525878906,41.66999816894531,28178200,XOM
2020-11-27,32.41021728515625,40.18999862670898,40.93999862670898,39.869998931884766,40.70000076293945,14971900,XOM
2020-11-30,30.748987197875977,38.130001068115234,39.880001068115234,37.970001220703125,39.79999923706055,45614300,XOM
2020-12-01,31.04735946655273,38.5,39.650001525878906,38.470001220703125,38.959999084472656,32472900,XOM
2020-12-02,32.2086181640625,39.93999862670898,40.41999816894531,38.34000015258789,38.38999938964844,29369500,XOM
2020-12-03,32.42634582519531,40.209999084472656,40.63999938964844,39.72999954223633,40.06999969482422,27038900,XOM
2020-12-04,33.61178970336914,41.68000030517578,41.7599983215332,40.650001525878906,40.77000045776367,28723600,XOM
2020-12-07,32.98277282714844,40.900001525878906,41.540000915527344,40.66999816894531,41.41999816894531,24899400,XOM
2020-12-08,34.063385009765625,42.2400016784668,42.59000015258789,40.43999862670898,40.52999877929688,32573800,XOM
2020-12-09,34.51498031616211,42.79999923706055,43.72999954223633,42.380001068115234,42.709999084472656,37824800,XOM
2020-12-10,35.49076461791992,44.0099983215332,44.470001220703125,42.7599983215332,43.20000076293945,38058700,XOM
2020-12-11,35.3214111328125,43.79999923706055,43.93000030517578,43.209999084472656,43.70000076293945,25478800,XOM
2020-12-14,34.04725646972656,42.220001220703125,44.459999084472656,42.18000030517578,44.34000015258789,30595000,XOM
2020-12-15,34.708526611328125,43.040000915527344,43.220001220703125,42.060001373291016,42.43999862670898,27138400,XOM
2020-12-16,35.240760803222656,43.70000076293945,44.11000061035156,42.959999084472656,43.75,34273000,XOM
2020-12-17,35.06336212158203,43.47999954223633,44.040000915527344,43.400001525878906,44.0,21204600,XOM
2020-12-18,34.45854187011719,42.72999954223633,43.77999877929688,42.41999816894531,43.27000045776367,46596800,XOM
2020-12-21,33.82952880859375,41.95000076293945,42.08000183105469,40.52999877929688,41.11000061035156,27869500,XOM
2020-12-22,33.2569694519043,41.2400016784668,41.900001525878906,41.22999954223633,41.58000183105469,21792900,XOM
2020-12-23,33.68437194824219,41.77000045776367,42.38999938964844,41.459999084472656,41.5099983215332,19085900,XOM
2020-12-24,33.54727935791016,41.59999847412109,41.84999847412109,41.380001068115234,41.650001525878906,8039000,XOM
2020-12-28,33.6601676940918,41.7400016784668,42.54999923706055,41.52000045776367,41.68999862670898,23877500,XOM
2020-12-29,33.28115463256836,41.27000045776367,42.119998931884766,41.20000076293945,42.040000915527344,20287700,XOM
2020-12-30,33.54727935791016,41.59999847412109,42.41999816894531,41.27000045776367,41.33000183105469,23807300,XOM
2020-12-31,33.24083709716797,41.220001220703125,41.68000030517578,40.970001220703125,41.470001220703125,22786500,XOM
2021-01-04,33.466636657714844,41.5,42.25,41.0,41.45000076293945,27764700,XOM
2021-01-05,35.07948684692383,43.5,44.79999923706055,41.83000183105469,41.84000015258789,44035100,XOM
2021-01-06,35.974613189697266,44.61000061035156,45.09999847412109,43.70000076293945,44.40999984741211,36484800,XOM
2021-01-07,36.25685501098633,44.959999084472656,45.56999969482422,44.52999877929688,45.0,29528100,XOM
2021-01-08,36.66007232666016,45.459999084472656,45.81999969482422,44.95000076293945,45.20000076293945,28628200,XOM
2021-01-11,37.77294921875,46.84000015258789,47.13999938964844,44.75,45.040000915527344,38246200,XOM
2021-01-12,38.61162567138672,47.880001068115234,48.16999816894531,46.90999984741211,47.459999084472656,36915100,XOM
2021-01-13,39.04708862304688,48.41999816894531,48.709999084472656,47.68999862670898,48.52999877929688,29000300,XOM
2021-01-14,40.57124328613281,50.310001373291016,51.08000183105469,48.5,48.5,35474800,XOM
2021-01-15,38.61967849731445,47.88999938964844,49.08000183105469,47.290000915527344,48.90999984741211,42411300,XOM
2021-01-19,39.38579940795898,48.84000015258789,49.43999862670898,48.34999847412109,48.45000076293945,24932600,XOM
2021-01-20,39.94222640991211,49.52999877929688,49.7400016784668,48.9900016784668,49.11000061035156,22342400,XOM
2021-01-21,38.7971076965332,48.11000061035156,49.38999938964844,47.68000030517578,49.33000183105469,29044500,XOM
2021-01-22,38.24873733520508,47.43000030517578,47.63999938964844,46.63999938964844,47.0099983215332,23264800,XOM
2021-01-25,37.821319580078125,46.900001525878906,47.04999923706055,46.15999984741211,46.900001525878906,26395800,XOM
2021-01-26,36.99072265625,45.869998931884766,47.86000061035156,45.84999847412109,47.2599983215332,23976800,XOM
2021-01-27,36.57136535644531,45.34999847412109,46.65999984741211,44.52999877929688,45.0,32410300,XOM
2021-01-28,37.14392852783203,46.060001373291016,46.59000015258789,45.68999862670898,45.93999862670898,24967200,XOM
2021-01-29,36.160099029541016,44.84000015258789,46.040000915527344,44.5099983215332,45.54999923706055,38961100,XOM
2021-02-01,36.22461318969727,44.91999816894531,45.58000183105469,44.290000915527344,45.58000183105469,24412400,XOM
2021-02-02,36.797176361083984,45.630001068115234,46.9900016784668,45.27999877929688,45.810001373291016,31940400,XOM
2021-02-03,38.24066925048828,47.41999816894531,47.66999816894531,45.41999816894531,45.630001068115234,28459300,XOM
2021-02-04,38.97452163696289,48.33000183105469,48.380001068115234,47.25,47.880001068115234,25280300,XOM
2021-02-05,40.28093338012695,49.95000076293945,50.119998931884766,49.040000915527344,49.18000030517578,34980100,XOM
2021-02-08,42.01473236083984,52.09999847412109,52.36000061035156,50.709999084472656,50.91999816894531,36998700,XOM
2021-02-09,41.52266693115234,50.630001068115234,50.959999084472656,49.77000045776367,50.66999816894531,28977000,XOM
2021-02-10,41.92452621459961,51.119998931884766,51.41999816894531,50.38999938964844,50.630001068115234,25723800,XOM
2021-02-11,40.87477493286133,49.84000015258789,50.93000030517578,48.77999877929688,50.88999938964844,26972200,XOM
2021-02-12,41.43246078491211,50.52000045776367,50.709999084472656,49.40999984741211,49.43000030517578,19756700,XOM
2021-02-16,42.67903900146485,52.040000915527344,52.52999877929688,51.619998931884766,51.959999084472656,28060100,XOM
2021-02-17,43.34333038330078,52.84999847412109,53.27000045776367,51.79999923706055,52.34999847412109,25509700,XOM
2021-02-18,42.662635803222656,52.02000045776367,52.93999862670898,51.86000061035156,52.810001373291016,20627600,XOM
2021-02-19,42.94968032836914,52.369998931884766,52.560001373291016,51.91999816894531,52.11000061035156,22607200,XOM
2021-02-22,44.532508850097656,54.29999923706055,54.810001373291016,52.59000015258789,52.59000015258789,36435100,XOM
2021-02-23,45.1475944519043,55.04999923706055,55.2599983215332,53.7400016784668,54.97999954223633,33527900,XOM
2021-02-24,46.50079727172852,56.70000076293945,57.0,54.869998931884766,55.18999862670898,28728600,XOM
2021-02-25,45.729888916015625,55.7599983215332,57.25,55.34999847412109,56.97999954223633,29670900,XOM
2021-02-26,44.58991622924805,54.369998931884766,55.060001373291016,53.119998931884766,54.40999984741211,35291000,XOM
2021-03-01,46.25475311279297,56.400001525878906,57.61000061035156,56.130001068115234,56.470001220703125,36998300,XOM
2021-03-02,45.9841194152832,56.06999969482422,56.959999084472656,56.02000045776367,56.650001525878906,30302600,XOM
2021-03-03,46.35317993164063,56.52000045776367,57.959999084472656,55.880001068115234,56.41999816894531,35358900,XOM
2021-03-04,48.14923858642578,58.709999084472656,59.470001220703125,57.09999847412109,57.119998931884766,52137500,XOM
2021-03-05,49.96990203857422,60.93000030517578,61.04999923706055,59.11000061035156,59.83000183105469,51429800,XOM
2021-03-08,49.92070007324219,60.869998931884766,61.61000061035156,59.81999969482422,61.58000183105469,38154600,XOM
2021-03-09,49.14978790283203,59.93000030517578,61.38999938964844,59.470001220703125,60.61000061035156,35645900,XOM
2021-03-10,50.65880584716797,61.77000045776367,61.91999816894531,60.02999877929688,60.52000045776367,31579100,XOM
2021-03-11,50.281551361083984,61.310001373291016,62.54999923706055,61.2599983215332,61.77999877929688,24802600,XOM
2021-03-12,50.82283401489258,61.970001220703125,62.369998931884766,61.5,61.54999923706055,20422700,XOM
2021-03-15,49.52703475952149,60.38999938964844,61.86000061035156,59.869998931884766,61.4900016784668,31243600,XOM
2021-03-16,48.47727966308594,59.11000061035156,59.65999984741211,58.43999862670898,59.540000915527344,30624800,XOM
2021-03-17,48.69051361083984,59.369998931884766,59.72999954223633,58.619998931884766,58.68999862670898,25575500,XOM
2021-03-18,46.591007232666016,56.810001373291016,58.970001220703125,56.52000045776367,58.810001373291016,38622800,XOM
2021-03-19,46.328575134277344,56.4900016784668,57.470001220703125,55.810001373291016,56.709999084472656,84439400,XOM
2021-03-22,45.85290145874024,55.90999984741211,56.86000061035156,55.900001525878906,56.5,29315100,XOM
2021-03-23,45.287017822265625,55.220001220703125,56.290000915527344,54.45000076293945,54.93999862670898,33493300,XOM
2021-03-24,46.2055549621582,56.34000015258789,57.27999877929688,56.08000183105469,56.08000183105469,29781800,XOM
2021-03-25,46.07432556152344,56.18000030517578,56.5,54.5,55.209999084472656,31495900,XOM
2021-03-26,47.32912063598633,57.709999084472656,57.77999877929688,56.52000045776367,57.29999923706055,34226500,XOM
2021-03-29,47.07488632202149,57.400001525878906,57.81999969482422,56.7400016784668,57.34000015258789,21144400,XOM
2021-03-30,46.49259948730469,56.68999862670898,57.36000061035156,56.4900016784668,56.86000061035156,20303400,XOM
2021-03-31,45.78730010986328,55.83000183105469,56.630001068115234,55.79999923706055,56.34999847412109,23686500,XOM
2021-04-01,47.06668472290039,57.38999938964844,57.45000076293945,56.13999938964844,56.31999969482422,23194500,XOM
2021-04-05,46.33676528930664,56.5,57.31999969482422,56.13999938964844,57.29999923706055,23264800,XOM
2021-04-06,46.2055549621582,56.34000015258789,57.540000915527344,56.2599983215332,56.84000015258789,18926300,XOM
2021-04-07,46.41057968139648,56.59000015258789,56.77000045776367,56.2400016784668,56.38999938964844,22385000,XOM
2021-04-08,45.92670440673828,56.0,56.08000183105469,55.31999969482422,55.93000030517578,21999300,XOM
2021-04-09,45.820091247558594,55.869998931884766,56.43999862670898,55.52999877929688,56.0,20020700,XOM
2021-04-12,45.51665115356445,55.5,56.790000915527344,55.310001373291016,56.7599983215332,20238800,XOM
2021-04-13,45.68887710571289,55.709999084472656,55.97999954223633,55.09000015258789,55.29999923706055,19370600,XOM
2021-04-14,47.00927734375,57.31999969482422,58.0099983215332,56.25,56.40999984741211,28051100,XOM
2021-04-15,46.73042297363281,56.97999954223633,57.41999816894531,56.77999877929688,57.41999816894531,23250300,XOM
2021-04-16,46.46799087524414,56.65999984741211,57.68000030517578,56.43999862670898,57.36000061035156,22752000,XOM
2021-04-19,46.32037734985352,56.47999954223633,57.13999938964844,55.959999084472656,56.75,21123300,XOM
2021-04-20,45.34443283081055,55.290000915527344,56.470001220703125,54.77999877929688,56.470001220703125,21782100,XOM
2021-04-21,45.92670440673828,56.0,56.130001068115234,54.29999923706055,54.5,16625600,XOM
2021-04-22,45.32802200317383,55.27000045776367,55.9900016784668,55.02000045776367,55.9900016784668,21600100,XOM
2021-04-23,45.57405853271485,55.56999969482422,55.93999862670898,55.18000030517578,55.27000045776367,15337900,XOM
2021-04-26,45.66426849365234,55.68000030517578,56.290000915527344,55.43999862670898,55.470001220703125,16083800,XOM
2021-04-27,46.262962341308594,56.40999984741211,56.630001068115234,55.810001373291016,56.0099983215332,19278600,XOM
2021-04-28,47.65716552734375,58.11000061035156,58.459999084472656,56.790000915527344,56.90999984741211,24729800,XOM
2021-04-29,48.337867736816406,58.93999862670898,59.47999954223633,58.150001525878906,58.91999816894531,27318400,XOM
2021-04-30,46.943660736083984,57.2400016784668,58.88999938964844,57.15999984741211,58.33000183105469,30518400,XOM
2021-05-03,48.23943710327149,58.81999969482422,58.9900016784668,57.7400016784668,57.97999954223633,20509600,XOM
2021-05-04,48.54288864135742,59.18999862670898,59.5,58.5099983215332,59.0,23522200,XOM
2021-05-05,50.00271224975586,60.970001220703125,61.04999923706055,59.400001525878906,59.77000045776367,31526200,XOM
2021-05-06,50.47837448120117,61.54999923706055,61.63999938964844,60.02999877929688,60.86000061035156,26836800,XOM
2021-05-07,51.20008087158203,62.43000030517578,62.470001220703125,60.84999847412109,61.06999969482422,33610600,XOM
2021-05-10,51.32310104370117,62.58000183105469,64.0199966430664,62.52999877929688,63.2400016784668,31956600,XOM
2021-05-11,49.691062927246094,60.59000015258789,62.38999938964844,60.38999938964844,61.630001068115234,34563800,XOM
2021-05-12,49.95732116699219,60.040000915527344,61.68000030517578,59.75,60.0099983215332,34426500,XOM
2021-05-13,49.341590881347656,59.29999923706055,60.45000076293945,58.75,59.0,24268200,XOM
2021-05-14,50.564727783203125,60.77000045776367,60.880001068115234,59.93000030517578,59.93000030517578,20735400,XOM
2021-05-17,51.74626159667969,62.18999862670898,62.25,60.43000030517578,60.540000915527344,25282500,XOM
2021-05-18,50.281829833984375,60.43000030517578,62.29999923706055,60.400001525878906,62.0,25170800,XOM
2021-05-19,49.07533645629883,58.97999954223633,59.86000061035156,58.41999816894531,59.09999847412109,28889800,XOM
2021-05-20,48.95884704589844,58.84000015258789,59.150001525878906,58.2400016784668,58.95000076293945,20692500,XOM
2021-05-21,49.0254135131836,58.91999816894531,59.83000183105469,58.84999847412109,59.41999816894531,20792700,XOM
2021-05-24,49.59953308105469,59.61000061035156,59.79999923706055,58.68999862670898,59.08000183105469,18400300,XOM
2021-05-25,48.47623825073242,58.2599983215332,59.540000915527344,58.119998931884766,59.5,25616100,XOM
2021-05-26,49.04204559326172,58.93999862670898,59.119998931884766,57.900001525878906,58.25,21698700,XOM
2021-05-27,48.725868225097656,58.560001373291016,59.70000076293945,58.02000045776367,59.22999954223633,33556000,XOM
2021-05-28,48.56777191162109,58.369998931884766,58.79999923706055,58.11000061035156,58.72999954223633,19246800,XOM
2021-06-01,50.30679321289063,60.459999084472656,60.70000076293945,59.45000076293945,59.45000076293945,28474200,XOM
2021-06-02,50.70618438720703,60.93999862670898,61.310001373291016,60.16999816894531,60.75,22978300,XOM
2021-06-03,50.90589141845703,61.18000030517578,61.40999984741211,60.34999847412109,60.54999923706055,20272800,XOM
2021-06-04,51.13053894042969,61.45000076293945,61.70000076293945,60.77999877929688,61.459999084472656,20427800,XOM
2021-06-07,50.79771041870117,61.04999923706055,61.72999954223633,61.02000045776367,61.33000183105469,15477900,XOM
2021-06-08,51.69634246826172,62.130001068115234,62.47999954223633,60.66999816894531,61.5,28953400,XOM
2021-06-09,52.12902069091797,62.650001525878906,63.41999816894531,62.18999862670898,62.66999816894531,29133000,XOM
2021-06-10,52.21223449707031,62.75,63.97999954223633,62.25,63.61000061035156,27488700,XOM
2021-06-11,51.72962951660156,62.16999816894531,63.18999862670898,62.13999938964844,63.0099983215332,17631700,XOM
2021-06-14,51.646427154541016,62.06999969482422,62.77999877929688,61.56999969482422,62.29999923706055,16997200,XOM
2021-06-15,53.52688980102539,64.33000183105469,64.4000015258789,62.34999847412109,62.47999954223633,30717100,XOM
2021-06-16,53.33551025390625,64.0999984741211,64.80000305175781,63.560001373291016,64.31999969482422,24803200,XOM
2021-06-17,51.579856872558594,61.9900016784668,64.45999908447266,61.27000045776367,63.86000061035156,28491800,XOM
2021-06-18,50.256874084472656,60.400001525878906,61.54999923706055,60.2400016784668,61.0,39590700,XOM
2021-06-21,52.07909393310547,62.59000015258789,62.70000076293945,60.900001525878906,60.93000030517578,33145400,XOM
2021-06-22,53.07758331298828,63.790000915527344,64.01000213623047,62.22999954223633,62.84999847412109,25140400,XOM
2021-06-23,53.46865463256836,64.26000213623047,64.69999694824219,63.58000183105469,64.05000305175781,20701600,XOM
2021-06-24,53.68497848510742,64.5199966430664,64.55999755859375,63.810001373291016,64.1500015258789,19568400,XOM
2021-06-25,53.80147933959961,64.66000366210938,64.93000030517578,64.36000061035156,64.61000061035156,18438300,XOM
2021-06-28,52.42857360839844,63.0099983215332,64.55999755859375,62.75,64.55999755859375,20570000,XOM
2021-06-29,52.10405731201172,62.619998931884766,63.77000045776367,62.59000015258789,63.209999084472656,19579300,XOM
2021-06-30,52.486812591552734,63.08000183105469,63.22999954223633,62.45000076293945,62.70000076293945,17875500,XOM
2021-07-01,52.63657760620117,63.2599983215332,64.41999816894531,62.77000045776367,64.33000183105469,22530300,XOM
2021-07-02,52.56170272827149,63.16999816894531,63.31999969482422,62.41999816894531,63.0099983215332,14555300,XOM
2021-07-06,51.06398010253906,61.369998931884766,62.7599983215332,60.900001525878906,62.75,22110800,XOM
2021-07-07,50.26519012451172,60.40999984741211,61.810001373291016,59.619998931884766,61.18000030517578,21671400,XOM
2021-07-08,50.04052734375,60.13999938964844,60.709999084472656,59.310001373291016,59.45000076293945,18935900,XOM
2021-07-09,50.94747924804688,61.22999954223633,61.45000076293945,60.2400016784668,60.70000076293945,20086000,XOM
2021-07-12,50.89755630493164,61.16999816894531,61.5,60.15999984741211,60.41999816894531,21809400,XOM
2021-07-13,50.65626907348633,60.880001068115234,61.5099983215332,60.5099983215332,61.0,17147300,XOM
2021-07-14,49.532958984375,59.52999877929688,61.72999954223633,59.36000061035156,61.16999816894531,21573600,XOM
2021-07-15,49.05037307739258,58.95000076293945,59.70000076293945,58.77000045776367,59.16999816894531,15851100,XOM
2021-07-16,47.6941032409668,57.31999969482422,59.2599983215332,57.150001525878906,59.18000030517578,27049500,XOM
2021-07-19,46.05492401123047,55.34999847412109,56.20000076293945,54.59999847412109,55.63999938964844,37969100,XOM
2021-07-20,46.56249237060547,55.959999084472656,56.59999847412109,55.02999877929688,55.5,26756100,XOM
2021-07-21,48.06020736694336,57.7599983215332,58.29999923706055,56.83000183105469,56.86000061035156,20908700,XOM
2021-07-22,47.51935958862305,57.11000061035156,57.7400016784668,56.65999984741211,57.72999954223633,13493800,XOM
2021-07-23,47.46110916137695,57.040000915527344,57.290000915527344,56.470001220703125,57.290000915527344,14088200,XOM
2021-07-26,48.6593017578125,58.47999954223633,58.650001525878906,57.0,57.15999984741211,18387600,XOM
2021-07-27,48.11846160888672,57.83000183105469,58.0099983215332,57.209999084472656,58.0099983215332,16861400,XOM
2021-07-28,48.442962646484375,58.220001220703125,58.630001068115234,57.619998931884766,58.0,16855300,XOM
2021-07-29,49.033721923828125,58.93000030517578,59.33000183105469,58.560001373291016,59.0,18607800,XOM
2021-07-30,47.90211868286133,57.56999969482422,58.880001068115234,57.31999969482422,58.880001068115234,28652800,XOM
2021-08-02,47.910438537597656,57.58000183105469,59.060001373291016,57.400001525878906,57.54999923706055,20873800,XOM
2021-08-03,48.42631912231445,58.20000076293945,58.40999984741211,56.93000030517578,57.56999969482422,18208200,XOM
2021-08-04,47.29471206665039,56.84000015258789,57.880001068115234,56.810001373291016,57.18999862670898,20868300,XOM
2021-08-05,47.59425354003906,57.20000076293945,57.70000076293945,56.83000183105469,57.130001068115234,15180200,XOM
2021-08-06,48.1434211730957,57.86000061035156,58.06999969482422,57.52999877929688,57.65999984741211,14888500,XOM
2021-08-09,47.59425354003906,57.20000076293945,57.52000045776367,56.83000183105469,57.130001068115234,17828200,XOM
2021-08-10,48.40968322753906,58.18000030517578,58.36000061035156,57.29999923706055,57.41999816894531,16340200,XOM
2021-08-11,48.55112838745117,58.34999847412109,58.5,57.720001220703125,58.18999862670898,18278600,XOM
2021-08-12,48.44132232666016,57.34999847412109,57.790000915527344,56.869998931884766,57.400001525878906,19225500,XOM
2021-08-13,47.951419830322266,56.77000045776367,57.06999969482422,56.29999923706055,57.02999877929688,20063000,XOM
2021-08-16,47.25035095214844,55.93999862670898,56.09000015258789,55.27000045776367,56.02000045776367,16959500,XOM
2021-08-17,46.92938232421875,55.560001373291016,56.29999923706055,55.0,55.5,16243700,XOM
2021-08-18,45.94113159179688,54.38999938964844,55.810001373291016,54.310001373291016,55.41999816894531,21890500,XOM
2021-08-19,44.53898620605469,52.72999954223633,53.709999084472656,52.09999847412109,53.470001220703125,30923500,XOM
2021-08-20,44.54743957519531,52.7400016784668,53.13999938964844,52.11000061035156,52.27000045776367,16918300,XOM
2021-08-23,46.38034439086914,54.90999984741211,55.060001373291016,53.95000076293945,53.95000076293945,21632600,XOM
2021-08-24,46.76045227050781,55.36000061035156,55.84999847412109,55.0099983215332,55.290000915527344,17915600,XOM
2021-08-25,46.84491729736328,55.459999084472656,55.77000045776367,54.869998931884766,55.2400016784668,13270300,XOM
2021-08-26,46.21141815185547,54.709999084472656,55.540000915527344,54.630001068115234,55.20000076293945,11842600,XOM
2021-08-27,47.10676574707031,55.77000045776367,56.209999084472656,55.400001525878906,55.400001525878906,15822500,XOM
2021-08-30,46.59151458740234,55.15999984741211,56.34000015258789,55.119998931884766,56.2400016784668,14086100,XOM
2021-08-31,46.05093765258789,54.52000045776367,55.310001373291016,54.459999084472656,54.93000030517578,27104100,XOM
2021-09-01,45.41743087768555,53.77000045776367,54.7599983215332,53.59999847412109,54.4900016784668,21644100,XOM
2021-09-02,46.52394104003906,55.08000183105469,55.63999938964844,54.27000045776367,54.290000915527344,23293300,XOM
2021-09-03,46.346561431884766,54.869998931884766,55.31999969482422,54.59999847412109,55.119998931884766,13840000,XOM
2021-09-07,46.07627487182617,54.54999923706055,55.27000045776367,54.470001220703125,54.66999816894531,14354400,XOM
2021-09-08,45.65393829345703,54.04999923706055,55.18000030517578,54.0099983215332,54.790000915527344,18756700,XOM
2021-09-09,45.68772506713867,54.09000015258789,55.0,53.29999923706055,53.619998931884766,19110800,XOM
2021-09-10,45.59482192993164,53.97999954223633,55.22999954223633,53.95000076293945,55.18999862670898,15123700,XOM
2021-09-13,46.76889801025391,55.369998931884766,55.93000030517578,54.619998931884766,54.650001525878906,22052300,XOM
2021-09-14,46.10161972045898,54.58000183105469,55.77000045776367,54.40999984741211,55.68999862670898,19940300,XOM
2021-09-15,47.655792236328125,56.41999816894531,56.52999877929688,55.310001373291016,55.369998931884766,23240900,XOM
2021-09-16,47.14899444580078,55.81999969482422,56.459999084472656,55.5,56.459999084472656,17907200,XOM
2021-09-17,46.59151458740234,55.15999984741211,56.75,55.09999847412109,55.34000015258789,30000400,XOM
2021-09-20,45.34986114501953,53.68999862670898,54.16999816894531,52.959999084472656,53.77999877929688,27555100,XOM
2021-09-21,45.30763626098633,53.63999938964844,54.5099983215332,53.25,54.369998931884766,19696800,XOM
2021-09-22,46.633750915527344,55.209999084472656,55.90999984741211,54.369998931884766,54.43000030517578,25690600,XOM
2021-09-23,48.2132682800293,57.08000183105469,57.2400016784668,55.27999877929688,55.41999816894531,23069400,XOM
2021-09-24,48.64404296875,57.59000015258789,57.81999969482422,56.68000030517578,56.70000076293945,22328600,XOM
2021-09-27,50.08840560913086,59.29999923706055,59.79999923706055,58.81999969482422,58.84999847412109,32972200,XOM
2021-09-28,50.61210632324219,59.91999816894531,60.47999954223633,59.5099983215332,59.900001525878906,37619300,XOM
2021-09-29,50.57832717895508,59.880001068115234,60.18999862670898,59.04999923706055,59.84000015258789,23422800,XOM
2021-09-30,49.68297576904297,58.81999969482422,60.16999816894531,58.810001373291016,60.119998931884766,31289600,XOM
2021-10-01,51.46521759033203,60.93000030517578,60.9900016784668,59.40999984741211,59.40999984741211,24407300,XOM
2021-10-04,52.13250350952149,61.720001220703125,62.06999969482422,60.95000076293945,61.31999969482422,33946700,XOM
2021-10-05,52.04803085327149,61.619998931884766,62.70000076293945,61.02000045776367,62.52000045776367,29641600,XOM
2021-10-06,51.09357070922852,60.4900016784668,61.119998931884766,59.75,60.470001220703125,25284900,XOM
2021-10-07,51.237152099609375,60.65999984741211,61.08000183105469,60.13999938964844,60.61000061035156,19513600,XOM
2021-10-08,52.52103805541992,62.18000030517578,62.41999816894531,61.25,61.25,22186900,XOM
2021-10-11,51.99734115600586,61.560001373291016,63.060001373291016,61.5,63.02999877929688,22121500,XOM
2021-10-12,51.72705841064453,61.2400016784668,61.97999954223633,60.84999847412109,61.56999969482422,20198600,XOM
2021-10-13,51.58346557617188,61.06999969482422,61.38999938964844,60.209999084472656,60.77999877929688,14991700,XOM
2021-10-14,52.36899948120117,62.0,62.220001220703125,61.16999816894531,61.709999084472656,18594500,XOM
2021-10-15,52.86735534667969,62.59000015258789,63.06999969482422,62.43999862670898,62.72999954223633,16092600,XOM
2021-10-18,52.84201049804688,62.560001373291016,63.13999938964844,62.27000045776367,63.09000015258789,18282800,XOM
2021-10-19,53.635990142822266,63.5,63.61000061035156,62.66999816894531,62.869998931884766,18933200,XOM
2021-10-20,53.93162155151367,63.84999847412109,63.869998931884766,62.720001220703125,62.88999938964844,14305200,XOM
2021-10-21,52.95181274414063,62.68999862670898,63.63999938964844,62.34999847412109,63.470001220703125,16564600,XOM
2021-10-22,53.31501770019531,63.119998931884766,63.220001220703125,62.34999847412109,62.77000045776367,14266800,XOM
2021-10-25,54.35395431518555,64.3499984741211,64.41999816894531,63.58000183105469,63.720001220703125,17939800,XOM
2021-10-26,55.61249542236328,65.83999633789062,65.94000244140625,64.36000061035156,64.48999786376953,25585100,XOM
2021-10-27,54.16812896728516,64.12999725341797,65.25,63.97999954223633,65.16000366210938,21764500,XOM
2021-10-28,54.32016372680664,64.30999755859375,64.47000122070312,63.630001068115234,63.81999969482422,16626400,XOM
2021-10-29,54.45531845092773,64.47000122070312,65.36000061035156,64.33000183105469,65.05000305175781,23966300,XOM
2021-11-01,55.43512344360352,65.62999725341797,66.08000183105469,65.0199966430664,65.06999969482422,19656400,XOM
2021-11-02,54.75094604492188,64.81999969482422,65.44999694824219,64.66000366210938,65.02999877929688,16300000,XOM
2021-11-03,53.99919509887695,63.93000030517578,64.44999694824219,63.65999984741211,64.04000091552734,17372800,XOM
2021-11-04,54.40462875366211,64.41000366210938,64.88999938964844,63.83000183105469,64.68000030517578,17720100,XOM
2021-11-05,54.91987609863281,65.0199966430664,65.33000183105469,64.55999755859375,65.05000305175781,18565100,XOM
2021-11-08,55.51113128662109,65.72000122070312,66.37999725341797,65.37999725341797,65.55000305175781,17696000,XOM
2021-11-09,56.05172729492188,66.36000061035156,66.37000274658203,65.30999755859375,65.7699966430664,18781300,XOM
2021-11-10,54.94747543334961,64.19000244140625,65.6500015258789,63.77000045776367,65.31999969482422,20177200,XOM
2021-11-11,55.05018615722656,64.30999755859375,64.83000183105469,64.0199966430664,64.19000244140625,13319300,XOM
2021-11-12,54.63074493408203,63.81999969482422,64.37000274658203,63.58000183105469,63.959999084472656,18158900,XOM
2021-11-15,55.1015510559082,64.37000274658203,64.7699966430664,63.220001220703125,63.7599983215332,18849200,XOM
2021-11-16,55.65795516967773,65.0199966430664,65.37000274658203,64.33999633789062,64.33999633789062,17028700,XOM
2021-11-17,55.05018615722656,64.30999755859375,65.23999786376953,64.18000030517578,64.37999725341797,15497000,XOM
2021-11-18,54.45098114013672,63.61000061035156,64.52999877929688,63.11000061035156,64.16000366210938,16948200,XOM
2021-11-19,51.93429946899414,60.66999816894531,62.02999877929688,60.40999984741211,61.88999938964844,32035500,XOM
2021-11-22,52.65335464477539,61.5099983215332,62.540000915527344,60.31999969482422,60.31999969482422,21994400,XOM
2021-11-23,54.04009246826172,63.130001068115234,63.380001068115234,61.91999816894531,62.18999862670898,21185900,XOM
2021-11-24,54.33969497680664,63.47999954223633,63.84999847412109,62.58000183105469,62.58000183105469,15869700,XOM
2021-11-26,52.4307861328125,61.25,61.41999816894531,59.540000915527344,60.52000045776367,24979600,XOM
2021-11-29,52.72183990478516,61.59000015258789,63.13999938964844,61.290000915527344,62.56999969482422,18946400,XOM
2021-11-30,51.22381210327149,59.84000015258789,61.18999862670898,59.65999984741211,60.459999084472656,34979800,XOM
2021-12-01,51.18100738525391,59.790000915527344,62.02999877929688,59.75,60.900001525878906,30630600,XOM
2021-12-02,52.45646667480469,61.27999877929688,61.58000183105469,59.13999938964844,59.7400016784668,29216000,XOM
2021-12-03,52.12262725830078,60.88999938964844,62.22999954223633,60.34999847412109,61.91999816894531,22014700,XOM
2021-12-06,52.71327209472656,61.58000183105469,62.15999984741211,61.41999816894531,61.720001220703125,19210500,XOM
2021-12-07,53.30392456054688,62.27000045776367,63.02999877929688,62.09999847412109,62.34000015258789,19800400,XOM
2021-12-08,53.45801162719727,62.45000076293945,63.18999862670898,62.34000015258789,62.61000061035156,18214400,XOM
2021-12-09,53.594970703125,62.61000061035156,62.77000045776367,61.810001373291016,62.04999923706055,16910300,XOM
2021-12-10,53.93737030029297,63.0099983215332,63.34999847412109,62.22999954223633,63.27000045776367,17942400,XOM
2021-12-13,52.75607299804688,61.630001068115234,62.720001220703125,61.34999847412109,62.470001220703125,17793700,XOM
2021-12-14,52.67902374267578,61.540000915527344,62.470001220703125,61.220001220703125,61.2599983215332,22551100,XOM
2021-12-15,52.44791030883789,61.27000045776367,61.5,60.0099983215332,61.18999862670898,19961900,XOM
2021-12-16,52.53350830078125,61.369998931884766,62.45000076293945,61.29999923706055,61.43999862670898,21187800,XOM
2021-12-17,51.38645553588867,60.02999877929688,61.27999877929688,59.68999862670898,60.95000076293945,44338100,XOM
2021-12-20,50.6417236328125,59.15999984741211,59.25,57.959999084472656,58.790000915527344,21819300,XOM
2021-12-21,51.78878021240234,60.5,60.68000030517578,59.720001220703125,59.75,19798900,XOM
2021-12-22,52.208229064941406,60.9900016784668,61.369998931884766,59.970001220703125,60.34000015258789,14058300,XOM
2021-12-23,52.2339096069336,61.02000045776367,61.84000015258789,61.0,61.16999816894531,13543300,XOM
2021-12-27,52.9786376953125,61.88999938964844,61.95000076293945,60.41999816894531,60.93000030517578,12593700,XOM
2021-12-28,52.80743408203125,61.68999862670898,62.310001373291016,61.400001525878906,61.90999984741211,12781000,XOM
2021-12-29,52.345191955566406,61.150001525878906,61.59999847412109,60.91999816894531,61.47999954223633,12733600,XOM
2021-12-30,52.037017822265625,60.790000915527344,61.59999847412109,60.77000045776367,61.220001220703125,11940300,XOM
2021-12-31,52.37942886352539,61.18999862670898,61.470001220703125,60.70000076293945,60.7400016784668,14072000,XOM
2022-01-03,54.391056060791016,63.540000915527344,63.59999847412109,61.209999084472656,61.2400016784668,24282400,XOM
2022-01-04,56.43693161010742,65.93000030517578,66.19000244140625,64.0999984741211,64.12999725341797,38584000,XOM
2022-01-05,57.138858795166016,66.75,67.61000061035156,66.4800033569336,66.5,34033300,XOM
2022-01-06,58.48280715942383,68.31999969482422,68.4800033569336,67.06999969482422,68.0,30668500,XOM
2022-01-07,58.962162017822266,68.87999725341797,69.18000030517578,67.9800033569336,68.5199966430664,23985400,XOM
2022-01-10,58.611209869384766,68.47000122070312,69.16999816894531,67.94999694824219,68.97000122070312,22760300,XOM
2022-01-11,61.0765266418457,71.3499984741211,71.4000015258789,68.58000183105469,68.88999938964844,32936100,XOM
2022-01-12,60.896766662597656,71.13999938964844,71.80999755859375,70.63999938964844,71.13999938964844,23045100,XOM
2022-01-13,60.4601936340332,70.62999725341797,71.58000183105469,70.30999755859375,71.12000274658203,21043200,XOM
2022-01-14,61.52164077758789,71.87000274658203,72.1500015258789,70.5999984741211,70.6500015258789,23012900,XOM
2022-01-18,62.55743408203125,73.08000183105469,73.87999725341797,72.01000213623047,72.81999969482422,32841200,XOM
2022-01-19,62.58311080932617,73.11000061035156,73.86000061035156,72.55000305175781,73.75,26431600,XOM
2022-01-20,62.72005844116211,73.2699966430664,74.37000274658203,72.26000213623047,72.5,26774600,XOM
2022-01-21,61.77845001220703,72.16999816894531,73.18000030517578,71.04000091552734,73.18000030517578,35995200,XOM
2022-01-24,62.309173583984375,72.79000091552734,73.08000183105469,69.80999755859375,70.87999725341797,41507000,XOM
2022-01-25,64.14105224609375,74.93000030517578,75.23999786376953,71.38999938964844,72.58999633789062,39278400,XOM
2022-01-26,63.4904670715332,74.16999816894531,76.0,73.48999786376953,75.43000030517578,35252400,XOM
2022-01-27,64.30368041992188,75.12000274658203,76.01000213623047,73.98999786376953,75.45999908447266,29174700,XOM
2022-01-28,64.4406509399414,75.27999877929688,75.62000274658203,73.94999694824219,74.97000122070312,30595700,XOM
2022-01-31,65.02275085449219,75.95999908447266,76.41999816894531,74.2699966430664,74.97000122070312,36085500,XOM
2022-02-01,69.19151306152344,80.83000183105469,81.51000213623047,76.2699966430664,76.44999694824219,61033100,XOM
2022-02-02,69.01176452636719,80.62000274658203,80.80999755859375,79.1500015258789,80.05999755859375,30299300,XOM
2022-02-03,68.20709991455078,79.68000030517578,80.30999755859375,79.0199966430664,80.08999633789062,28529400,XOM
2022-02-04,69.68800354003906,81.41000366210938,82.52999877929688,80.87000274658203,80.87000274658203,32197500,XOM
2022-02-07,70.52690124511719,82.38999938964844,83.08000183105469,80.63999938964844,81.13999938964844,34949200,XOM
2022-02-08,68.70358276367188,80.26000213623047,82.5,79.91999816894531,82.2699966430664,34356300,XOM
2022-02-09,68.37470245361328,79.0,80.02999877929688,78.70999908447266,79.58000183105469,40106100,XOM
2022-02-10,67.71693420410156,78.23999786376953,79.68000030517578,77.79000091552734,78.72000122070312,28527700,XOM
2022-02-11,69.4219741821289,80.20999908447266,80.31999969482422,78.2300033569336,78.62000274658203,42002100,XOM
2022-02-14,68.35739135742188,78.9800033569336,79.83999633789062,77.05000305175781,79.58000183105469,34652800,XOM
2022-02-15,67.50054931640625,77.98999786376953,78.19000244140625,76.41999816894531,76.9000015258789,25075100,XOM
2022-02-16,67.81212615966797,78.3499984741211,79.7300033569336,78.04000091552734,78.79000091552734,21733800,XOM
2022-02-17,67.70829010009766,78.2300033569336,79.12000274658203,77.94999694824219,78.4800033569336,23738800,XOM
2022-02-18,66.95527648925781,77.36000061035156,78.16999816894531,76.88999938964844,77.16000366210938,23394800,XOM
2022-02-22,66.17632293701172,76.45999908447266,79.79000091552734,75.30999755859375,79.66999816894531,35947800,XOM
2022-02-23,66.44463348388672,76.7699966430664,77.47000122070312,76.12999725341797,76.45999908447266,25385000,XOM
2022-02-24,65.60508728027344,75.80000305175781,79.02999877929688,74.02999877929688,79.0,46199900,XOM
2022-02-25,67.37071228027344,77.83999633789062,77.98999786376953,76.26000213623047,76.69000244140625,28310300,XOM
2022-02-28,67.87271118164062,78.41999816894531,78.93000030517578,76.19999694824219,76.51000213623047,32204600,XOM
2022-03-01,68.52183532714844,79.16999816894531,80.6500015258789,78.33000183105469,78.7699966430664,40002300,XOM
2022-03-02,69.69892120361328,80.52999877929688,82.1500015258789,79.81999969482422,80.5999984741211,44321400,XOM
2022-03-03,70.14033508300781,81.04000091552734,81.7699966430664,79.62999725341797,79.86000061035156,30196600,XOM
2022-03-04,72.78010559082031,84.08999633789062,84.27999877929688,80.66000366210938,81.05000305175781,42802200,XOM
2022-03-07,75.40260314941406,87.12000274658203,87.2300033569336,83.9000015258789,84.91999816894531,55207900,XOM
2022-03-08,75.97380828857422,87.77999877929688,91.51000213623048,85.43000030517578,89.05000305175781,72082300,XOM
2022-03-09,71.65496826171875,82.79000091552734,86.56999969482422,81.5999984741211,84.02999877929688,65466700,XOM
2022-03-10,73.8792953491211,85.36000061035156,85.68000030517578,82.9000015258789,84.01000213623047,44644200,XOM
2022-03-11,73.49847412109375,84.91999816894531,86.2300033569336,83.97000122070312,84.06999969482422,35303400,XOM
2022-03-14,70.86734771728516,81.87999725341797,83.44999694824219,80.5,83.05999755859375,37462600,XOM
2022-03-15,66.83412170410156,77.22000122070312,79.16999816894531,76.37000274658203,78.81999969482422,47957900,XOM
2022-03-16,66.5831298828125,76.93000030517578,78.62000274658203,76.25,77.80999755859375,37812300,XOM
2022-03-17,68.35739135742188,78.9800033569336,79.1500015258789,77.06999969482422,78.18000030517578,34041900,XOM
2022-03-18,68.0890884399414,78.66999816894531,79.38999938964844,78.0999984741211,79.05999755859375,41461500,XOM
2022-03-21,71.14432525634766,82.19999694824219,82.5199966430664,79.73999786376953,80.12000274658203,33089300,XOM
2022-03-22,70.83273315429688,81.83999633789062,82.19999694824219,80.79000091552734,81.62999725341797,23132200,XOM
2022-03-23,71.94921112060547,83.12999725341797,84.2699966430664,83.05000305175781,83.33999633789062,27716300,XOM
2022-03-24,72.16559600830078,83.37999725341797,84.6500015258789,82.75,83.45999908447266,19871600,XOM
2022-03-25,73.74081420898438,85.19999694824219,85.48999786376953,82.79000091552734,82.91999816894531,22398300,XOM
2022-03-28,71.67227172851562,82.80999755859375,83.30999755859375,82.0199966430664,83.16999816894531,21552400,XOM
2022-03-29,71.29145050048828,82.37000274658203,82.48999786376953,79.76000213623047,80.80999755859375,27036300,XOM
2022-03-30,72.51181030273438,83.77999877929688,84.01000213623047,82.70999908447266,83.05999755859375,22079000,XOM
2022-03-31,71.48185729980469,82.58999633789062,84.4000015258789,82.55000305175781,82.87000274658203,27861500,XOM
2022-04-01,71.94058227539062,83.12000274658203,84.13999938964844,81.98999786376953,81.98999786376953,18671100,XOM
2022-04-04,71.9751968383789,83.16000366210938,83.66000366210938,82.05000305175781,83.55999755859375,20869400,XOM
2022-04-05,71.60303497314453,82.7300033569336,85.06999969482422,82.55999755859375,83.5,21753100,XOM
2022-04-06,72.39930725097656,83.6500015258789,84.69999694824219,82.94000244140625,83.41999816894531,24768200,XOM
2022-04-07,73.61100006103516,85.05000305175781,85.44000244140625,82.70999908447266,83.83000183105469,26122000,XOM
2022-04-08,75.16024017333984,86.83999633789062,87.20999908447266,85.16999816894531,85.16999816894531,24866500,XOM
2022-04-11,72.57239532470703,83.8499984741211,85.93000030517578,83.5,85.77999877929688,21800100,XOM
2022-04-12,74.0870132446289,85.5999984741211,86.81999969482422,85.37999725341797,85.70999908447266,22444200,XOM
2022-04-13,75.13428497314453,86.80999755859375,87.11000061035156,85.19000244140625,86.61000061035156,19306800,XOM
2022-04-14,76.01708221435547,87.83000183105469,88.45999908447266,86.2300033569336,86.66999816894531,24566400,XOM
2022-04-18,76.6402587890625,88.55000305175781,88.88999938964844,87.75,88.5,19032300,XOM
2022-04-19,75.95651245117188,87.76000213623047,88.66000366210938,87.2699966430664,88.01000213623047,20382600,XOM
2022-04-20,76.12963104248047,87.95999908447266,88.5,87.30000305175781,87.97000122070312,20689400,XOM
2022-04-21,75.32469940185547,87.02999877929688,89.80000305175781,86.79000091552734,88.94999694824219,29010900,XOM
2022-04-22,73.68022155761719,85.12999725341797,88.12000274658203,85.0,86.66000366210938,23591600,XOM
2022-04-25,71.1962661743164,82.26000213623047,82.66000366210938,79.29000091552734,82.37000274658203,37698300,XOM
2022-04-26,71.22221374511719,82.29000091552734,84.72000122070312,82.18000030517578,82.7300033569336,28941500,XOM
2022-04-27,73.25614929199219,84.63999938964844,85.4800033569336,82.27999877929688,83.38999938964844,32773000,XOM
2022-04-28,75.4718246459961,87.19999694824219,88.13999938964844,84.06999969482422,84.87999725341797,33683800,XOM
2022-04-29,73.78409576416016,85.25,88.13999938964844,84.69999694824219,88.13999938964844,34656500,XOM
2022-05-02,74.78807830810547,86.41000366210938,87.04000091552734,84.62999725341797,85.01000213623047,36335200,XOM
2022-05-03,76.32868957519531,88.19000244140625,88.77999877929688,86.12000274658203,86.26000213623047,33908100,XOM
2022-05-04,79.36658477783203,91.6999969482422,91.87999725341795,88.91000366210938,89.5,46188400,XOM
2022-05-05,78.16353607177734,90.30999755859376,92.0500030517578,88.38999938964844,92.04000091552734,41013400,XOM
2022-05-06,79.35794067382812,91.69000244140624,91.81999969482422,89.3499984741211,90.9800033569336,29619300,XOM
2022-05-09,73.10035705566406,84.45999908447266,89.55999755859375,84.0199966430664,89.44000244140625,45851600,XOM
2022-05-10,73.58502960205078,85.0199966430664,86.88999938964844,83.5199966430664,85.63999938964844,34483200,XOM
2022-05-11,75.1169662475586,86.79000091552734,88.94000244140625,86.27999877929688,86.43000030517578,33020600,XOM
2022-05-12,75.45799255371094,86.30000305175781,86.37999725341797,83.4000015258789,85.94999694824219,29491500,XOM
2022-05-13,77.69635009765625,88.86000061035156,88.94999694824219,86.3499984741211,87.36000061035156,25798400,XOM
2022-05-16,79.52376556396484,90.9499969482422,91.9800033569336,88.97000122070312,88.9800033569336,26101200,XOM
2022-05-17,80.53805541992188,92.11000061035156,92.4499969482422,91.12000274658205,91.7300033569336,23120700,XOM
2022-05-18,79.26148986816406,90.6500015258789,92.91999816894533,89.83000183105469,92.51000213623048,25451200,XOM
2022-05-19,79.68992614746094,91.13999938964844,92.3000030517578,89.0,89.0,24387400,XOM
2022-05-20,80.31947326660156,91.86000061035156,93.58999633789062,90.4000015258789,91.93000030517578,28795000,XOM
2022-05-23,82.09443664550781,93.88999938964844,94.7699966430664,92.5500030517578,92.66000366210938,27239300,XOM
2022-05-24,82.54035949707031,94.4000015258789,94.79000091552734,92.31999969482422,92.81999969482422,24293300,XOM
2022-05-25,84.20165252685547,96.3000030517578,96.52999877929688,94.47000122070312,94.58000183105467,29947800,XOM
2022-05-26,84.49893188476562,96.63999938964844,97.43000030517578,96.1999969482422,96.5999984741211,24314800,XOM
2022-05-27,85.32958984375,97.58999633789062,97.93000030517578,95.3000030517578,95.9499969482422,25588800,XOM
2022-05-31,83.93933868408203,96.0,99.77999877929688,95.70999908447266,98.55999755859376,44888100,XOM
2022-06-01,85.54817962646484,97.83999633789062,98.70999908447266,96.62000274658205,97.0199966430664,25815400,XOM
2022-06-02,85.39955139160156,97.66999816894533,98.0999984741211,96.79000091552734,97.29000091552734,19089100,XOM
2022-06-03,86.64114379882812,99.08999633789062,99.66000366210938,97.9000015258789,97.9000015258789,21038200,XOM
2022-06-06,86.42254638671875,98.83999633789062,99.77999877929688,98.66999816894533,99.18000030517578,20682100,XOM
2022-06-07,90.38345336914062,103.37000274658205,103.43000030517578,99.48999786376952,99.6999969482422,37810200,XOM
2022-06-08,91.4501495361328,104.58999633789062,105.56999969482422,102.9800033569336,103.48999786376952,31613200,XOM
2022-06-09,89.4740982055664,102.33000183105467,104.56999969482422,102.16000366210938,103.41999816894533,26607000,XOM
2022-06-10,87.83903503417969,100.45999908447266,103.3499984741211,99.79000091552734,101.94000244140624,30950500,XOM
2022-06-13,83.80818939208984,95.8499984741211,97.7699966430664,93.91999816894533,97.5199966430664,33421000,XOM
2022-06-14,84.02676391601562,96.0999984741211,98.66999816894533,95.2699966430664,97.41000366210938,31264000,XOM
2022-06-15,82.96879577636719,94.88999938964844,96.56999969482422,93.2699966430664,95.98999786376952,29620800,XOM
2022-06-16,79.90850830078125,91.38999938964844,93.12999725341795,90.27999877929688,92.41000366210938,35696700,XOM
2022-06-17,75.30059814453125,86.12000274658203,91.3499984741211,85.66000366210938,90.95999908447266,64610200,XOM
2022-06-21,79.98721313476562,91.4800033569336,92.52999877929688,88.5199966430664,88.58000183105469,35951500,XOM
2022-06-22,76.82196807861328,87.86000061035156,89.76000213623047,87.52999877929688,87.54000091552734,29727200,XOM
2022-06-23,74.5049057006836,85.20999908447266,89.05000305175781,83.5199966430664,88.66000366210938,35757200,XOM
2022-06-24,75.98260498046875,86.9000015258789,88.4000015258789,85.80999755859375,86.94999694824219,26639000,XOM
2022-06-27,77.84500885009766,89.02999877929688,90.04000091552734,87.66999816894531,87.80999755859375,25478700,XOM
2022-06-28,80.00468444824219,91.5,93.23999786376952,90.3499984741211,91.12000274658205,33096900,XOM
2022-06-29,77.04932403564453,88.12000274658203,93.1999969482422,87.76000213623047,92.9800033569336,25400900,XOM
2022-06-30,74.8808822631836,85.63999938964844,87.5999984741211,84.66999816894531,86.13999938964844,39948100,XOM
2022-07-01,76.55091857910156,87.55000305175781,87.87999725341797,84.70999908447266,86.73999786376953,26327900,XOM
2022-07-05,74.15516662597656,84.80999755859375,86.69999694824219,83.01000213623047,86.33999633789062,34591100,XOM
2022-07-06,72.81737518310547,83.27999877929688,85.2300033569336,81.01000213623047,83.76000213623047,33375700,XOM
2022-07-07,75.14320373535156,85.94000244140625,86.76000213623047,85.30000305175781,85.37999725341797,23817400,XOM
2022-07-08,75.26561737060547,86.08000183105469,87.30000305175781,84.93000030517578,86.94999694824219,17673800,XOM
2022-07-11,74.8808822631836,85.63999938964844,86.12000274658203,84.36000061035156,85.16999816894531,15603800,XOM
2022-07-12,73.88411712646484,84.5,85.05000305175781,82.86000061035156,83.77999877929688,21013000,XOM
2022-07-13,74.18138122558594,84.83999633789062,86.30999755859375,83.30000305175781,83.37999725341797,19928600,XOM
2022-07-14,72.69496154785156,83.13999938964844,83.30999755859375,80.69000244140625,81.8499984741211,26343000,XOM
2022-07-15,73.91908264160156,84.54000091552734,84.87999725341797,82.9000015258789,84.80000305175781,17243700,XOM
2022-07-18,75.28309631347656,86.0999984741211,87.94000244140625,85.75,86.58000183105469,19395800,XOM
2022-07-19,77.18048858642578,88.2699966430664,88.5199966430664,86.25,86.41999816894531,18248900,XOM
2022-07-20,78.02861022949219,89.23999786376953,89.6500015258789,87.25,87.58000183105469,16584400,XOM
2022-07-21,76.7258071899414,87.75,87.80000305175781,85.20999908447266,86.93000030517578,21375700,XOM
2022-07-22,76.13998413085938,87.08000183105469,88.47000122070312,86.62999725341797,87.55000305175781,15479500,XOM
2022-07-25,78.67565155029297,89.9800033569336,90.12999725341795,87.41999816894531,88.16000366210938,17536400,XOM
2022-07-26,78.36961364746094,89.62999725341797,91.27999877929688,89.0,91.12999725341795,15141200,XOM
2022-07-27,80.0658950805664,91.56999969482422,92.0,89.4000015258789,90.27999877929688,18047000,XOM
2022-07-28,81.00145721435547,92.63999938964844,93.25,91.01000213623048,92.18000030517578,20353100,XOM
2022-07-29,84.75249481201172,96.93000030517578,97.5199966430664,94.0999984741211,94.4499969482422,29825800,XOM
2022-08-01,82.61031341552734,94.4800033569336,95.3499984741211,93.2300033569336,94.79000091552734,20793200,XOM
2022-08-02,82.25182342529297,94.06999969482422,95.1999969482422,93.81999969482422,94.69000244140624,16722500,XOM
2022-08-03,79.5849838256836,91.0199966430664,94.41999816894533,90.79000091552734,94.41999816894533,23580800,XOM
2022-08-04,76.23616027832031,87.19000244140625,90.33999633789062,86.43000030517578,90.30999755859376,31821500,XOM
2022-08-05,77.33785247802734,88.44999694824219,89.69000244140625,86.27999877929688,86.36000061035156,17408000,XOM
2022-08-08,77.77503967285156,88.94999694824219,89.5999984741211,88.22000122070312,88.61000061035156,14458500,XOM
2022-08-09,79.20899963378906,90.58999633789062,91.61000061035156,89.94999694824219,90.05000305175781,19083400,XOM
2022-08-10,79.96096801757812,91.4499969482422,91.79000091552734,89.19000244140625,90.68000030517578,18302000,XOM
2022-08-11,82.27407836914062,93.19000244140624,94.3000030517578,91.44000244140624,91.83999633789062,18797900,XOM
2022-08-12,82.98920440673828,94.0,94.0199966430664,92.11000061035156,92.4800033569336,15058200,XOM
2022-08-15,81.50597381591797,92.31999969482422,92.7300033569336,89.66000366210938,90.52999877929688,20755200,XOM
2022-08-16,80.74671173095703,91.45999908447266,92.88999938964844,91.29000091552734,92.02999877929688,14038200,XOM
2022-08-17,81.40005493164062,92.1999969482422,93.20999908447266,90.91999816894533,91.2699966430664,13678000,XOM
2022-08-18,83.32467651367188,94.37999725341795,95.30999755859376,93.08999633789062,93.1500015258789,17770400,XOM
2022-08-19,83.05982208251953,94.08000183105467,95.1999969482422,93.8000030517578,94.16000366210938,16128600,XOM
2022-08-22,82.9980239868164,94.01000213623048,94.48999786376952,91.86000061035156,93.41999816894533,16019900,XOM
2022-08-23,86.5206527709961,98.0,98.41000366210938,95.4499969482422,95.5500030517578,23764700,XOM
2022-08-24,87.03270721435547,98.58000183105467,98.97000122070312,97.36000061035156,98.01000213623048,17050300,XOM
2022-08-25,87.48297119140625,99.08999633789062,99.86000061035156,98.0999984741211,98.91999816894533,15305700,XOM
2022-08-26,86.40587615966797,97.87000274658205,99.91000366210938,97.41999816894533,98.7699966430664,15531400,XOM
2022-08-29,88.3923110961914,100.12000274658205,101.55999755859376,98.13999938964844,98.18000030517578,23059200,XOM
2022-08-30,85.02861785888672,96.30999755859376,98.62000274658205,95.81999969482422,98.36000061035156,17086800,XOM
2022-08-31,84.39293670654297,95.58999633789062,96.83999633789062,93.58999633789062,94.02999877929688,18340900,XOM
2022-09-01,82.87442016601562,93.87000274658205,95.06999969482422,92.29000091552734,94.41999816894533,16423000,XOM
2022-09-02,84.39293670654297,95.58999633789062,96.79000091552734,95.11000061035156,96.3499984741211,18206800,XOM
2022-09-06,83.82791137695312,94.9499969482422,96.58999633789062,94.51000213623048,96.16000366210938,19201500,XOM
2022-09-07,83.11278533935547,94.13999938964844,94.58999633789062,92.3000030517578,93.19000244140624,16274700,XOM
2022-09-08,83.7926025390625,94.91000366210938,95.41999816894533,93.72000122070312,94.66000366210938,18759200,XOM
2022-09-09,85.19636535644531,96.5,97.0,95.31999969482422,96.5199966430664,17158000,XOM
2022-09-12,86.17633819580078,97.61000061035156,99.19000244140624,96.87999725341795,97.6500015258789,16118900,XOM
2022-09-13,84.16340637207031,95.33000183105467,97.77999877929688,94.91000366210938,96.61000061035156,18229100,XOM
2022-09-14,86.22929382324219,97.66999816894533,98.55999755859376,96.1500015258789,96.19000244140624,22655700,XOM
2022-09-15,83.72198486328125,94.83000183105467,96.54000091552734,94.0500030517578,96.22000122070312,21092300,XOM
2022-09-16,82.2917251586914,93.20999908447266,95.33999633789062,92.0,95.06999969482422,37874700,XOM
2022-09-19,82.28290557861328,93.1999969482422,93.48999786376952,91.0,91.01000213623048,15342100,XOM
2022-09-20,81.61192321777344,92.44000244140624,92.93000030517578,91.63999938964844,92.7300033569336,14712500,XOM
2022-09-21,80.29644775390625,90.9499969482422,93.87999725341795,90.87000274658205,93.56999969482422,17332400,XOM
2022-09-22,79.96096801757812,90.56999969482422,92.66000366210938,90.5199966430664,92.1999969482422,16139400,XOM
2022-09-23,75.70556640625,85.75,87.5,84.8499984741211,87.5,27738800,XOM
2022-09-26,74.14289855957031,83.9800033569336,86.22000122070312,83.88999938964844,84.9000015258789,22043400,XOM
2022-09-27,75.69673156738281,85.73999786376953,86.95999908447266,84.80999755859375,85.61000061035156,17307300,XOM
2022-09-28,78.4512710571289,88.86000061035156,89.30000305175781,85.91999816894531,86.12000274658203,19543300,XOM
2022-09-29,78.29236602783203,88.68000030517578,89.36000061035156,87.12999725341797,88.18000030517578,17896000,XOM
2022-09-30,77.08283996582031,87.30999755859375,89.04000091552734,87.30999755859375,88.16999816894531,21357600,XOM
2022-10-03,81.15284729003906,91.91999816894533,92.36000061035156,89.72000122070312,90.04000091552734,23881300,XOM
2022-10-04,84.11042785644531,95.2699966430664,95.36000061035156,92.70999908447266,93.23999786376952,22133700,XOM
2022-10-05,87.50945281982422,99.12000274658205,99.98999786376952,95.66000366210938,95.75,34857700,XOM
2022-10-06,90.1050796508789,102.05999755859376,102.18000030517578,98.33000183105467,98.47000122070312,29124700,XOM
2022-10-07,89.19571685791016,101.02999877929688,103.31999969482422,100.18000030517578,102.19000244140624,24507600,XOM
2022-10-10,87.26225280761719,98.83999633789062,102.02999877929688,98.72000122070312,101.48999786376952,16786100,XOM
2022-10-11,86.5206527709961,98.0,99.76000213623048,96.75,97.22000122070312,17804100,XOM
2022-10-12,86.90027618408203,98.43000030517578,98.91000366210938,97.2300033569336,97.5,12635800,XOM
2022-10-13,89.93733978271484,101.87000274658205,102.4499969482422,97.4000015258789,97.5500030517578,22019100,XOM
2022-10-14,87.57125854492188,99.19000244140624,102.23999786376952,99.04000091552734,101.12000274658205,15222000,XOM
2022-10-17,88.83374786376953,100.62000274658205,101.97000122070312,100.5,101.06999969482422,14283200,XOM
2022-10-18,88.99267578125,100.8000030517578,102.3499984741211,99.2300033569336,101.54000091552734,14065400,XOM
2022-10-19,91.63245391845705,103.79000091552734,103.98999786376952,101.2300033569336,101.25,20921700,XOM
2022-10-20,91.75603485107422,103.93000030517578,105.0,103.41000366210938,104.31999969482422,17649000,XOM
2022-10-21,93.45994567871094,105.86000061035156,106.4000015258789,103.91000366210938,104.4499969482422,22814100,XOM
2022-10-24,94.11328887939452,106.5999984741211,107.68000030517578,105.12000274658205,105.66000366210938,17024200,XOM
2022-10-25,93.47760772705078,105.87999725341795,107.33000183105467,105.06999969482422,106.41000366210938,15719800,XOM
2022-10-26,94.59001922607422,107.13999938964844,107.83000183105467,106.0,106.26000213623048,17383800,XOM
2022-10-27,94.95199584960938,107.5500030517578,109.58000183105467,107.41999816894533,108.41000366210938,18214000,XOM
2022-10-28,97.73302459716795,110.6999969482422,111.20999908447266,108.12000274658205,109.45999908447266,28169400,XOM
2022-10-31,97.83013153076172,110.80999755859376,112.91000366210938,109.44000244140624,109.5,26401800,XOM
2022-11-01,98.80130004882812,111.91000366210938,112.56999969482422,110.6500015258789,112.37000274658205,22213100,XOM
2022-11-02,96.7707061767578,109.61000061035156,112.0999984741211,109.30999755859376,111.58000183105467,20654200,XOM
2022-11-03,98.0861587524414,111.0999984741211,111.81999969482422,108.30999755859376,108.58000183105467,17103700,XOM
2022-11-04,99.15442657470705,112.30999755859376,113.5,110.8000030517578,113.0,17541500,XOM
2022-11-07,100.3286590576172,113.63999938964844,113.98999786376952,112.12999725341795,112.41000366210938,16008000,XOM
2022-11-08,100.64646911621094,114.0,114.66000366210938,112.5999984741211,113.4800033569336,14661000,XOM
2022-11-09,96.14387512207033,108.9000015258789,113.27999877929688,108.56999969482422,113.0999984741211,19522800,XOM
2022-11-10,97.5564422607422,110.5,110.6999969482422,107.56999969482422,110.19000244140624,20146700,XOM
2022-11-11,100.6023178100586,113.9499969482422,114.5,112.48999786376952,112.58000183105467,20518900,XOM
2022-11-14,100.89603424072266,113.37000274658205,114.63999938964844,112.48999786376952,112.62999725341795,20858300,XOM
2022-11-15,101.5723876953125,114.12999725341795,114.52999877929688,112.87000274658205,113.8000030517578,19373800,XOM
2022-11-16,100.48661041259766,112.91000366210938,114.26000213623048,111.86000061035156,113.44000244140624,13591000,XOM
2022-11-17,100.6201171875,113.05999755859376,113.1999969482422,110.75,111.29000091552734,12425900,XOM
2022-11-18,99.74795532226562,112.08000183105467,112.4800033569336,109.61000061035156,110.9000015258789,15415000,XOM
2022-11-21,98.76007843017578,110.97000122070312,111.1999969482422,107.4800033569336,109.98999786376952,20973000,XOM
2022-11-22,101.61688232421876,114.18000030517578,114.47000122070312,111.43000030517578,112.20999908447266,17719100,XOM
2022-11-23,101.10961151123048,113.61000061035156,113.9499969482422,112.0999984741211,112.31999969482422,11546700,XOM
2022-11-25,100.7536163330078,113.20999908447266,114.61000061035156,113.05999755859376,113.87999725341795,7136000,XOM
2022-11-28,97.72770690917967,109.80999755859376,111.45999908447266,109.62000274658205,110.66000366210938,23015500,XOM
2022-11-29,98.37738800048828,110.54000091552734,111.8000030517578,109.79000091552734,110.61000061035156,14453200,XOM
2022-11-30,99.08937072753906,111.33999633789062,111.9000015258789,109.77999877929688,111.54000091552734,23158100,XOM
2022-12-01,98.6087875366211,110.8000030517578,112.06999969482422,110.18000030517578,111.63999938964844,14398300,XOM
2022-12-02,97.77220916748048,109.86000061035156,111.70999908447266,109.1999969482422,109.51000213623048,15248400,XOM
2022-12-05,95.09339141845705,106.8499984741211,111.36000061035156,105.94000244140624,110.6999969482422,19287700,XOM
2022-12-06,92.45018005371094,103.87999725341795,107.04000091552734,103.1500015258789,105.9000015258789,21197000,XOM
2022-12-07,92.24549865722656,103.6500015258789,104.8499984741211,102.37000274658205,103.77999877929688,20061700,XOM
2022-12-08,92.93077850341795,104.41999816894533,106.8000030517578,103.70999908447266,106.27999877929688,21128800,XOM
2022-12-09,92.14759826660156,103.54000091552734,105.9499969482422,103.3000030517578,104.58999633789062,21298200,XOM
2022-12-12,94.41702270507812,106.08999633789062,106.23999786376952,103.58999633789062,103.83000183105467,20413200,XOM
2022-12-13,95.44938659667967,107.25,108.54000091552734,107.0199966430664,107.8000030517578,24305300,XOM
2022-12-14,94.74633026123048,106.45999908447266,108.3000030517578,105.75,107.98999786376952,17597300,XOM
2022-12-15,93.83854675292967,105.44000244140624,106.16999816894533,103.6999969482422,105.33000183105467,15365100,XOM
2022-12-16,93.1799545288086,104.6999969482422,105.58000183105467,103.12999725341795,103.69000244140624,54596600,XOM
2022-12-19,93.59823608398438,105.16999816894533,106.1999969482422,104.37999725341795,105.26000213623048,13611100,XOM
2022-12-20,94.95101165771484,106.69000244140624,107.51000213623048,105.06999969482422,105.16999816894533,14680000,XOM
2022-12-21,96.1702651977539,108.05999755859376,108.58999633789062,107.16000366210938,108.29000091552734,13565400,XOM
2022-12-22,94.2301254272461,105.87999725341795,108.19000244140624,104.0999984741211,107.88999938964844,13213000,XOM
2022-12-23,96.7220458984375,108.68000030517578,108.73999786376952,106.9000015258789,106.9499969482422,11539400,XOM
2022-12-27,98.06591033935548,110.19000244140624,110.47000122070312,108.83000183105467,109.2699966430664,11962100,XOM
2022-12-28,96.45507049560548,108.37999725341795,110.0,107.9000015258789,109.91000366210938,10702100,XOM
2022-12-29,97.18482971191406,109.1999969482422,109.72000122070312,107.98999786376952,107.98999786376952,10534000,XOM
2022-12-30,98.16378784179688,110.3000030517578,110.5,108.61000061035156,108.61000061035156,11799600,XOM
2023-01-03,94.7907943725586,106.51000213623048,110.0199966430664,105.48999786376952,109.77999877929688,15146200,XOM
2023-01-04,95.06670379638672,106.81999969482422,107.16000366210938,104.76000213623048,104.8000030517578,18058400,XOM
2023-01-05,97.19374084472656,109.20999908447266,109.9499969482422,106.30999755859376,106.33999633789062,15946600,XOM
2023-01-06,98.36849212646484,110.52999877929688,111.98999786376952,109.66999816894533,110.08000183105467,16348100,XOM
2023-01-09,96.53515625,108.47000122070312,111.63999938964844,107.80999755859376,111.63999938964844,17964600,XOM
2023-01-10,97.9769058227539,110.08999633789062,110.33000183105467,108.01000213623048,109.79000091552734,15104600,XOM
2023-01-11,99.11608123779295,111.37000274658205,111.4499969482422,109.08999633789062,110.98999786376952,16710400,XOM
2023-01-12,100.76252746582033,113.22000122070312,113.73999786376952,111.73999786376952,111.81999969482422,15357300,XOM
2023-01-13,100.70021057128906,113.1500015258789,113.48999786376952,112.16000366210938,113.11000061035156,12011400,XOM
2023-01-17,100.50443267822266,112.93000030517578,114.08000183105467,112.66999816894533,113.41000366210938,16542200,XOM
2023-01-18,98.43970489501952,110.61000061035156,114.12000274658205,110.4000015258789,113.26000213623048,16399700,XOM
2023-01-19,99.0715789794922,111.31999969482422,112.12999725341795,109.58000183105467,110.06999969482422,12928000,XOM
2023-01-20,100.8782196044922,113.3499984741211,113.44000244140624,110.61000061035156,111.36000061035156,16515600,XOM
2023-01-23,100.3531265258789,112.76000213623048,114.58999633789062,112.63999938964844,113.63999938964844,16584400,XOM
2023-01-24,101.28759765625,113.80999755859376,114.0199966430664,104.87000274658205,109.16000366210938,13583000,XOM
2023-01-25,100.7536163330078,113.20999908447266,113.6500015258789,111.38999938964844,113.2300033569336,11914700,XOM
2023-01-26,104.802978515625,117.76000213623048,117.77999877929688,114.33999633789062,114.72000122070312,21019700,XOM
2023-01-27,102.8895492553711,115.61000061035156,117.66999816894533,115.38999938964844,116.9499969482422,15179200,XOM
2023-01-30,101.06510925292967,113.55999755859376,115.48999786376952,113.1500015258789,115.08999633789062,18672100,XOM
2023-01-31,103.24554443359376,116.01000213623048,116.4000015258789,110.43000030517578,112.0999984741211,27861800,XOM
2023-02-01,102.1152801513672,114.73999786376952,117.37999725341795,113.33999633789062,115.83000183105467,19464900,XOM
2023-02-02,98.92028045654295,111.1500015258789,115.06999969482422,109.83000183105467,114.8499984741211,24562100,XOM
2023-02-03,99.60555267333984,111.91999816894533,114.11000061035156,111.55999755859376,111.9000015258789,20226600,XOM
2023-02-06,99.43646240234376,111.7300033569336,113.08999633789062,110.31999969482422,112.36000061035156,13855200,XOM
2023-02-07,102.27545928955078,114.91999816894533,115.30999755859376,112.0199966430664,112.38999938964844,16013300,XOM
2023-02-08,101.38550567626952,113.91999816894533,115.83000183105467,113.8499984741211,115.0500030517578,18459700,XOM
2023-02-09,101.76818084716795,114.3499984741211,116.23999786376952,114.18000030517578,114.62000274658205,17439300,XOM
2023-02-10,106.05784606933594,119.16999816894533,119.62999725341795,116.16000366210938,116.51000213623048,24918600,XOM
2023-02-13,105.6453094482422,117.8000030517578,118.18000030517578,115.9000015258789,117.72000122070312,14536200,XOM
2023-02-14,104.40769958496094,116.41999816894533,117.80999755859376,116.0199966430664,117.01000213623048,12079000,XOM
2023-02-15,104.09381866455078,116.06999969482422,116.08999633789062,114.13999938964844,115.72000122070312,13663400,XOM
2023-02-16,103.78889465332033,115.7300033569336,116.77999877929688,114.8000030517578,115.30999755859376,11360600,XOM
2023-02-17,99.79804229736328,111.27999877929688,114.19000244140624,110.9800033569336,114.19000244140624,20758300,XOM
2023-02-21,99.69940185546876,111.16999816894533,112.37999725341795,110.80999755859376,110.80999755859376,14469400,XOM
2023-02-22,98.407958984375,109.7300033569336,110.97000122070312,108.63999938964844,110.4800033569336,13973800,XOM
2023-02-23,99.31375885009766,110.73999786376952,111.83000183105467,109.9000015258789,110.7300033569336,11289400,XOM
2023-02-24,99.3227310180664,110.75,110.95999908447266,109.0199966430664,109.33000183105467,14351000,XOM
2023-02-27,99.14337921142578,110.5500030517578,111.26000213623048,109.95999908447266,110.8000030517578,11710500,XOM
2023-02-28,98.56941223144533,109.91000366210938,111.36000061035156,109.22000122070312,111.23999786376952,18107000,XOM
2023-03-01,99.44829559326172,110.88999938964844,111.86000061035156,109.23999786376952,109.30999755859376,13200000,XOM
2023-03-02,99.90567016601562,111.4000015258789,111.6999969482422,110.16999816894533,110.62000274658205,10339900,XOM
2023-03-03,101.17017364501952,112.80999755859376,113.37000274658205,109.9499969482422,110.0500030517578,13006700,XOM
2023-03-06,102.0669937133789,113.80999755859376,113.83999633789062,111.87000274658205,111.98999786376952,14347400,XOM
2023-03-07,100.09398651123048,111.61000061035156,113.16999816894533,111.16999816894533,112.80999755859376,11525300,XOM
2023-03-08,98.63218688964844,109.9800033569336,112.41999816894533,109.06999969482422,111.2300033569336,13509800,XOM
2023-03-09,97.869873046875,109.12999725341795,112.2300033569336,109.02999877929688,110.87000274658205,12961200,XOM
2023-03-10,96.65917205810548,107.77999877929688,111.04000091552734,107.1500015258789,109.55999755859376,15795700,XOM
2023-03-13,95.547119140625,106.54000091552734,107.86000061035156,103.72000122070312,105.33999633789062,20745600,XOM
2023-03-14,95.9058609008789,106.94000244140624,109.01000213623048,104.95999908447266,106.3499984741211,18263500,XOM
2023-03-15,91.13477325439452,101.62000274658205,104.1999969482422,100.22000122070312,102.81999969482422,25733800,XOM
2023-03-16,90.60564422607422,101.02999877929688,101.68000030517578,98.0199966430664,99.11000061035156,27465200,XOM
2023-03-17,89.5384292602539,99.83999633789062,101.61000061035156,99.13999938964844,100.5999984741211,43199500,XOM
2023-03-20,91.87913513183594,102.4499969482422,102.4800033569336,99.5,99.62999725341795,32042100,XOM
2023-03-21,95.99554443359376,107.04000091552734,107.27999877929688,104.12999725341795,104.16999816894533,31592300,XOM
2023-03-22,93.7983169555664,104.58999633789062,107.18000030517578,104.55999755859376,106.8000030517578,14952700,XOM
2023-03-23,92.7400894165039,103.41000366210938,106.33999633789062,102.44000244140624,105.36000061035156,14385900,XOM
2023-03-24,92.84769439697266,103.52999877929688,103.8499984741211,100.91000366210938,101.47000122070312,13401600,XOM
2023-03-27,94.88348388671876,105.8000030517578,106.4800033569336,103.91000366210938,104.73999786376952,14805900,XOM
2023-03-28,96.06727600097656,107.12000274658205,107.6500015258789,105.19000244140624,105.44000244140624,11047600,XOM
2023-03-29,97.71741485595705,108.95999908447266,109.16000366210938,107.48999786376952,108.05999755859376,14219100,XOM
2023-03-30,98.19274139404295,109.48999786376952,109.56999969482422,108.5199966430664,109.5500030517578,11578200,XOM
2023-03-31,98.34519958496094,109.66000366210938,110.16999816894533,109.0500030517578,109.68000030517578,14418000,XOM
2023-04-03,104.14761352539062,116.12999725341795,116.8499984741211,113.12000274658205,113.38999938964844,28087700,XOM
2023-04-04,103.15215301513672,115.0199966430664,116.6999969482422,114.16999816894533,116.26000213623048,16365500,XOM
2023-04-05,104.91889190673828,116.98999786376952,117.0,114.30999755859376,115.3499984741211,16479500,XOM
2023-04-06,103.17904663085938,115.0500030517578,117.18000030517578,114.7699966430664,116.86000061035156,15778000,XOM
2023-04-10,102.72166442871094,114.54000091552734,116.18000030517578,114.16999816894533,114.77999877929688,13006600,XOM
2023-04-11,103.44810485839844,115.3499984741211,116.1999969482422,114.37999725341795,114.95999908447266,11758500,XOM
2023-04-12,103.34049224853516,115.2300033569336,116.58999633789062,114.93000030517578,116.16000366210938,10919000,XOM
2023-04-13,103.82476043701172,115.7699966430664,115.88999938964844,114.12999725341795,114.5999984741211,12399700,XOM
2023-04-14,104.07587432861328,116.0500030517578,116.66000366210938,115.12000274658205,115.9000015258789,11530800,XOM
2023-04-17,102.86517333984376,114.6999969482422,116.51000213623048,114.41999816894533,115.48999786376952,13260400,XOM
2023-04-18,104.8740463256836,116.94000244140624,117.20999908447266,114.3000030517578,114.38999938964844,17436100,XOM
2023-04-19,104.54222869873048,116.56999969482422,116.9000015258789,115.7699966430664,116.08000183105467,10682600,XOM
2023-04-20,103.70817565917967,115.63999938964844,115.68000030517578,113.2300033569336,115.12999725341795,17038700,XOM
2023-04-21,104.04000854492188,116.01000213623048,116.87999725341795,115.26000213623048,116.48999786376952,14315300,XOM
2023-04-24,106.00403594970705,118.1999969482422,118.88999938964844,115.87999725341795,115.91999816894533,15831300,XOM
2023-04-25,104.49738311767578,116.5199966430664,117.73999786376952,115.62999725341795,117.5500030517578,12179800,XOM
2023-04-26,103.53777313232422,115.4499969482422,117.08999633789062,114.68000030517578,116.02999877929688,15566100,XOM
2023-04-27,104.77538299560548,116.83000183105467,117.01000213623048,114.87999725341795,115.62000274658205,16279200,XOM
2023-04-28,106.12957763671876,118.33999633789062,119.91999816894533,116.83000183105467,117.25,24381900,XOM
2023-05-01,102.83824920654295,114.66999816894533,117.3000030517578,114.4499969482422,115.98999786376952,17355000,XOM
2023-05-02,98.73980712890624,110.0999984741211,113.94000244140624,109.29000091552734,113.94000244140624,24324100,XOM
2023-05-03,96.793701171875,107.93000030517578,109.80999755859376,107.76000213623048,109.08000183105467,16212300,XOM
2023-05-04,95.09870910644533,106.04000091552734,108.75,105.91000366210938,107.9000015258789,17177200,XOM
2023-05-05,97.46632385253906,108.68000030517578,109.43000030517578,107.52999877929688,108.5500030517578,14968200,XOM
2023-05-08,97.85194396972656,109.11000061035156,110.97000122070312,109.04000091552734,110.5,11187800,XOM
2023-05-09,97.87884521484376,109.13999938964844,110.2300033569336,108.20999908447266,108.33999633789062,11370800,XOM
2023-05-10,96.62328338623048,107.73999786376952,110.01000213623048,106.70999908447266,109.73999786376952,14884800,XOM
2023-05-11,94.87451171875,105.79000091552734,106.81999969482422,104.93000030517578,106.48999786376952,17165900,XOM
2023-05-12,94.86553955078124,105.77999877929688,107.01000213623048,104.77999877929688,106.30999755859376,12613300,XOM
2023-05-15,95.04646301269533,105.06999969482422,105.93000030517578,104.58000183105467,105.51000213623048,13715600,XOM
2023-05-16,92.7397232055664,102.5199966430664,104.80999755859376,102.0199966430664,104.62999725341795,14795200,XOM
2023-05-17,94.82029724121094,104.81999969482422,105.2300033569336,102.8499984741211,103.38999938964844,14064700,XOM
2023-05-18,95.6796646118164,105.7699966430664,105.91000366210938,104.12999725341795,104.5500030517578,12005600,XOM
2023-05-19,96.12293243408205,106.26000213623048,107.0500030517578,105.81999969482422,106.56999969482422,13359600,XOM
2023-05-22,94.95599365234376,104.97000122070312,107.04000091552734,104.87999725341795,105.83999633789062,12882000,XOM
2023-05-23,96.24957275390624,106.4000015258789,108.22000122070312,105.75,105.98999786376952,14394400,XOM
2023-05-24,97.3260498046875,107.58999633789062,108.51000213623048,106.7300033569336,107.37999725341795,16340300,XOM
2023-05-25,95.58016967773438,105.66000366210938,106.43000030517578,104.70999908447266,105.94000244140624,14316500,XOM
2023-05-26,94.95599365234376,104.97000122070312,106.9499969482422,104.83000183105467,106.47000122070312,12370300,XOM
2023-05-30,94.11470794677734,104.04000091552734,104.12000274658205,102.61000061035156,103.29000091552734,11938000,XOM
2023-05-31,92.43215942382812,102.18000030517578,103.04000091552734,101.73999786376952,102.29000091552734,24926100,XOM
2023-06-01,93.49958801269533,103.36000061035156,105.58000183105467,101.26000213623048,101.75,13551900,XOM
2023-06-02,95.670654296875,105.76000213623048,106.12999725341795,104.52999877929688,105.16000366210938,14112000,XOM
2023-06-05,95.2454605102539,105.29000091552734,107.19000244140624,105.08999633789062,107.19000244140624,10628000,XOM
2023-06-06,96.02342224121094,106.1500015258789,106.2699966430664,103.9800033569336,104.1500015258789,12209800,XOM
2023-06-07,98.17637634277344,108.52999877929688,108.88999938964844,106.7300033569336,106.79000091552734,16027100,XOM
2023-06-08,97.86882019042967,108.19000244140624,109.13999938964844,105.9000015258789,108.7699966430664,13517100,XOM
2023-06-09,97.14513397216795,107.38999938964844,108.61000061035156,107.16000366210938,108.45999908447266,12251600,XOM
2023-06-12,96.26766967773438,106.41999816894533,107.05999755859376,105.55999755859376,105.80999755859376,14112000,XOM
2023-06-13,96.28577423095705,106.44000244140624,108.33999633789062,106.27999877929688,107.37999725341795,13533800,XOM
2023-06-14,95.1278839111328,105.16000366210938,108.11000061035156,104.38999938964844,107.4499969482422,16627700,XOM
2023-06-15,95.7882308959961,105.88999938964844,107.02999877929688,105.44000244140624,105.5,16224100,XOM
2023-06-16,95.10073852539062,105.12999725341795,106.7699966430664,104.95999908447266,106.36000061035156,43128900,XOM
2023-06-20,92.92064666748048,102.72000122070312,104.7699966430664,102.12000274658205,104.68000030517578,17514100,XOM
2023-06-21,93.9609375,103.87000274658205,104.62999725341795,102.33000183105467,102.5,13285700,XOM
2023-06-22,93.44532012939452,103.3000030517578,103.88999938964844,102.6500015258789,102.83999633789062,12455300,XOM
2023-06-23,92.63117980957033,102.4000015258789,102.81999969482422,101.62000274658205,102.58999633789062,17933600,XOM
2023-06-26,94.34087371826172,104.29000091552734,104.91000366210938,102.1999969482422,102.1999969482422,14283400,XOM
2023-06-27,94.57606506347656,104.5500030517578,104.61000061035156,103.2699966430664,104.0500030517578,13227500,XOM
2023-06-28,95.34498596191406,105.4000015258789,105.81999969482422,103.1999969482422,104.30999755859376,13084100,XOM
2023-06-29,96.5209503173828,106.6999969482422,106.7300033569336,105.12999725341795,105.66000366210938,11364400,XOM
2023-06-30,97.01849365234376,107.25,107.87999725341795,106.80999755859376,107.31999969482422,13544700,XOM
2023-07-03,97.2084503173828,107.45999908447266,108.45999908447266,107.06999969482422,107.48999786376952,7397000,XOM
2023-07-05,96.71092987060548,106.91000366210938,107.91999816894533,106.0999984741211,107.62999725341795,12491200,XOM
2023-07-06,93.10157012939452,102.91999816894533,105.72000122070312,102.43000030517578,105.08999633789062,17961400,XOM
2023-07-07,93.31866455078124,103.16000366210938,104.0,101.55999755859376,101.91999816894533,21929200,XOM
2023-07-10,94.70271301269533,104.69000244140624,104.75,102.75,102.97000122070312,14877600,XOM
2023-07-11,95.86061096191406,105.97000122070312,106.16000366210938,104.80999755859376,105.26000213623048,12576500,XOM
2023-07-12,96.33098602294922,106.48999786376952,107.6500015258789,106.12999725341795,107.0,13238200,XOM
2023-07-13,94.56702423095705,104.54000091552734,106.2300033569336,103.31999969482422,105.97000122070312,26826800,XOM
2023-07-14,91.31045532226562,100.94000244140624,104.0500030517578,100.52999877929688,104.0500030517578,28181900,XOM
2023-07-17,91.70848083496094,101.37999725341795,101.66999816894533,100.22000122070312,100.72000122070312,18051300,XOM
2023-07-18,91.29235076904295,100.91999816894533,102.1999969482422,100.33999633789062,100.91999816894533,24617800,XOM
2023-07-19,91.9255828857422,101.62000274658205,102.4000015258789,100.8000030517578,101.0500030517578,15556500,XOM
2023-07-20,93.5448226928711,103.41000366210938,103.66000366210938,102.36000061035156,102.54000091552734,15740200,XOM
2023-07-21,93.97901916503906,103.88999938964844,104.37999725341795,103.26000213623048,104.16000366210938,17121500,XOM
2023-07-24,95.45352935791016,105.5199966430664,106.16000366210938,103.95999908447266,104.36000061035156,15090900,XOM
2023-07-25,95.59825134277344,105.68000030517578,106.08999633789062,104.54000091552734,105.05999755859376,14116100,XOM
2023-07-26,95.06454467773438,105.08999633789062,105.72000122070312,104.63999938964844,105.11000061035156,15159600,XOM
2023-07-27,95.36306762695312,105.41999816894533,106.98999786376952,104.73999786376952,106.0,17677900,XOM
2023-07-28,94.22327423095705,104.16000366210938,105.16000366210938,102.31999969482422,105.11000061035156,17566400,XOM
2023-07-31,97.00942993164062,107.23999786376952,107.86000061035156,105.19000244140624,105.19000244140624,24197000,XOM
2023-08-01,96.4485855102539,106.62000274658205,107.31999969482422,105.52999877929688,106.9499969482422,14177400,XOM
2023-08-02,95.2454605102539,105.29000091552734,106.37999725341795,104.56999969482422,106.26000213623048,13484100,XOM
2023-08-03,96.90089416503906,107.12000274658205,107.87999725341795,105.3000030517578,105.88999938964844,16280400,XOM
2023-08-04,97.1722640991211,107.41999816894533,109.23999786376952,107.33000183105467,107.95999908447266,14279600,XOM
2023-08-07,96.97325134277344,107.1999969482422,108.41999816894533,106.51000213623048,107.9000015258789,12410800,XOM
2023-08-08,97.45269775390624,107.7300033569336,107.75,104.83999633789062,106.04000091552734,14065600,XOM
2023-08-09,99.10811614990234,109.55999755859376,110.41999816894533,108.30999755859376,108.70999908447266,19919600,XOM
2023-08-10,99.6147003173828,110.12000274658205,111.62999725341795,109.44000244140624,110.19000244140624,15837200,XOM
2023-08-11,101.1615753173828,111.83000183105467,112.06999969482422,110.0500030517578,110.37000274658205,14047000,XOM
2023-08-14,101.24297332763672,111.91999816894533,111.9800033569336,110.77999877929688,111.68000030517578,12973400,XOM
2023-08-15,98.64372253417967,108.16000366210938,110.86000061035156,107.97000122070312,110.75,14909600,XOM
2023-08-16,96.98384857177734,106.33999633789062,109.33000183105467,106.27999877929688,108.27999877929688,13695100,XOM
2023-08-17,98.86260986328124,108.4000015258789,110.1500015258789,107.41999816894533,107.41999816894533,16709500,XOM
2023-08-18,100.35831451416016,110.04000091552734,110.1999969482422,107.62000274658205,107.63999938964844,16224000,XOM
2023-08-21,99.14533233642578,108.70999908447266,110.9800033569336,108.13999938964844,110.36000061035156,11092400,XOM
2023-08-22,98.5890121459961,108.0999984741211,109.72000122070312,107.9499969482422,109.16999816894533,10518800,XOM
2023-08-23,97.72259521484376,107.1500015258789,107.3000030517578,105.72000122070312,107.04000091552734,11435600,XOM
2023-08-24,96.99298095703124,106.3499984741211,107.7699966430664,106.06999969482422,106.41999816894533,10818500,XOM
2023-08-25,98.7258071899414,108.25,108.93000030517578,106.62000274658205,107.43000030517578,13579300,XOM
2023-08-28,99.55574035644533,109.16000366210938,110.04000091552734,108.44000244140624,108.4499969482422,10382100,XOM
2023-08-29,100.14854431152344,109.80999755859376,110.0199966430664,108.41999816894533,109.66000366210938,9665000,XOM
2023-08-30,101.12440490722656,110.87999725341795,111.13999938964844,109.9800033569336,110.44000244140624,11922100,XOM
2023-08-31,101.40713500976562,111.19000244140624,111.41999816894533,110.62000274658205,111.12000274658205,17479800,XOM
2023-09-01,103.53213500976562,113.5199966430664,113.81999969482422,112.1999969482422,112.1999969482422,14843500,XOM
2023-09-05,103.54125213623048,113.52999877929688,115.83000183105467,113.5,114.0999984741211,18304000,XOM
2023-09-06,104.43504333496094,114.51000213623048,114.58999633789062,113.2300033569336,113.4800033569336,13325500,XOM
2023-09-07,103.92430114746094,113.9499969482422,115.8499984741211,113.6999969482422,114.6500015258789,13248500,XOM
2023-09-08,105.43824768066406,115.61000061035156,116.0500030517578,114.31999969482422,114.52999877929688,14283200,XOM
2023-09-11,104.1158218383789,114.16000366210938,116.68000030517578,113.56999969482422,116.18000030517578,14383600,XOM
2023-09-12,107.15284729003906,117.48999786376952,117.66999816894533,115.2699966430664,115.33999633789062,20145800,XOM
2023-09-13,106.19523620605467,116.44000244140624,117.95999908447266,115.9000015258789,117.41000366210938,13472800,XOM
2023-09-14,108.09222412109376,118.5199966430664,118.66000366210938,117.33000183105467,117.5500030517578,15210700,XOM
2023-09-15,106.4323501586914,116.6999969482422,118.51000213623048,116.5,117.9000015258789,34568400,XOM
2023-09-18,107.2896499633789,117.63999938964844,118.23999786376952,116.6999969482422,117.52999877929688,14045300,XOM
2023-09-19,107.0069351196289,117.33000183105467,118.83999633789062,116.61000061035156,118.62000274658205,12562900,XOM
2023-09-20,106.15875244140624,116.4000015258789,118.0199966430664,116.31999969482422,116.54000091552734,11879900,XOM
2023-09-21,104.66304779052734,114.76000213623048,117.37000274658205,114.5999984741211,116.9800033569336,14400600,XOM
2023-09-22,104.82720184326172,114.94000244140624,116.68000030517578,114.80999755859376,115.70999908447266,13197300,XOM
2023-09-25,106.0037078857422,116.2300033569336,116.6500015258789,114.83000183105467,115.08999633789062,11316000,XOM
2023-09-26,106.16787719726562,116.41000366210938,116.7300033569336,115.37000274658205,115.5,11805400,XOM
2023-09-27,109.62440490722656,120.1999969482422,120.5,117.4000015258789,117.88999938964844,23976200,XOM
2023-09-28,108.9586410522461,119.47000122070312,120.6999969482422,118.19000244140624,119.9800033569336,16808100,XOM
2023-09-29,107.23492431640624,117.58000183105467,119.18000030517578,116.7300033569336,119.0999984741211,18813600,XOM
2023-10-02,105.45648956298828,115.62999725341795,117.79000091552734,114.5500030517578,117.52999877929688,14395000,XOM
2023-10-03,105.63890838623048,115.83000183105467,116.44000244140624,115.02999877929688,115.44000244140624,13297100,XOM
2023-10-04,101.68986511230467,111.5,114.08999633789062,110.5,114.0500030517578,19622200,XOM
2023-10-05,99.40069580078124,108.98999786376952,110.9000015258789,108.6999969482422,109.8000030517578,20128800,XOM
2023-10-06,97.74082946777344,107.16999816894533,108.2699966430664,105.11000061035156,105.7300033569336,25367500,XOM
2023-10-09,101.16089630126952,110.91999816894533,112.06999969482422,109.5199966430664,110.44000244140624,22369900,XOM
2023-10-10,100.73223876953124,110.4499969482422,111.4499969482422,110.12000274658205,111.0199966430664,13892000,XOM
2023-10-11,97.1206512451172,106.48999786376952,107.16999816894533,104.83000183105467,106.95999908447266,57939000,XOM
2023-10-12,97.10240936279295,106.47000122070312,107.83999633789062,106.08999633789062,107.58999633789062,31183000,XOM
2023-10-13,100.20328521728516,109.87000274658205,110.1999969482422,107.83999633789062,108.02999877929688,30276500,XOM
2023-10-16,100.2762222290039,109.9499969482422,110.68000030517578,109.12999725341795,110.5,18452000,XOM
2023-10-17,101.58953094482422,111.38999938964844,111.8000030517578,109.68000030517578,109.7300033569336,19775400,XOM
2023-10-18,103.01229095458984,112.9499969482422,113.38999938964844,111.6999969482422,111.81999969482422,23380300,XOM
2023-10-19,103.07613372802734,113.0199966430664,113.97000122070312,111.33000183105467,112.72000122070312,20972500,XOM
2023-10-20,101.30683135986328,111.08000183105467,113.31999969482422,110.79000091552734,112.91999816894533,22445300,XOM
2023-10-23,99.82022857666016,109.4499969482422,110.95999908447266,108.68000030517578,110.62999725341795,18185000,XOM
2023-10-24,98.85348510742188,108.38999938964844,109.81999969482422,108.12000274658205,109.6999969482422,16786100,XOM
2023-10-25,99.03589630126952,108.58999633789062,109.5,108.12999725341795,108.5199966430664,22047300,XOM
2023-10-26,98.13300323486328,107.5999984741211,108.33999633789062,106.5,107.4499969482422,18768300,XOM
2023-10-27,96.26336669921876,105.5500030517578,109.86000061035156,104.95999908447266,108.88999938964844,23092000,XOM
2023-10-30,96.5643310546875,105.87999725341795,106.41999816894533,105.20999908447266,105.73999786376952,19379900,XOM
2023-10-31,96.53695678710938,105.8499984741211,106.16000366210938,104.54000091552734,105.58000183105467,22185200,XOM
2023-11-01,96.34544372558594,105.63999938964844,107.16999816894533,105.45999908447266,106.52999877929688,28984900,XOM
2023-11-02,99.51014709472656,109.11000061035156,109.19000244140624,105.5,105.87999725341795,25212700,XOM
2023-11-03,98.2971649169922,107.77999877929688,108.77999877929688,106.54000091552734,108.4000015258789,30555600,XOM
2023-11-06,96.55521392822266,105.87000274658205,108.2699966430664,105.7699966430664,108.16999816894533,19097300,XOM
2023-11-07,95.04126739501952,104.20999908447266,104.86000061035156,103.29000091552734,104.47000122070312,20272500,XOM
2023-11-08,93.87388610839844,102.93000030517578,104.9000015258789,102.88999938964844,103.7300033569336,19184100,XOM
2023-11-09,93.9012451171875,102.95999908447266,103.97000122070312,102.86000061035156,103.66999816894533,18380500,XOM
2023-11-10,94.62173461914062,103.75,104.41000366210938,102.91000366210938,103.93000030517578,17825500,XOM
2023-11-13,95.61582946777344,104.83999633789062,105.13999938964844,103.80999755859376,104.0500030517578,15308400,XOM
2023-11-14,95.98397827148438,104.29000091552734,104.81999969482422,103.87000274658205,104.3000030517578,18260500,XOM
2023-11-15,95.40414428710938,103.66000366210938,105.1500015258789,103.5,103.95999908447266,20137600,XOM
2023-11-16,94.29972839355467,102.45999908447266,103.2699966430664,101.1500015258789,102.9000015258789,22469100,XOM
2023-11-17,96.6006088256836,104.95999908447266,105.43000030517578,102.75,103.05999755859376,22984900,XOM
2023-11-20,96.17725372314452,104.5,105.87999725341795,104.43000030517578,105.37999725341795,17458800,XOM
2023-11-21,96.14043426513672,104.45999908447266,104.6999969482422,103.22000122070312,104.20999908447266,14989000,XOM
2023-11-22,95.72626495361328,104.01000213623048,104.12000274658205,101.94000244140624,102.58000183105467,18072000,XOM
2023-11-24,96.24169158935548,104.56999969482422,105.47000122070312,103.91000366210938,104.0199966430664,9480800,XOM
2023-11-27,95.68025970458984,103.95999908447266,104.4000015258789,103.18000030517578,104.0999984741211,18013500,XOM
2023-11-28,95.62503051757812,103.9000015258789,104.91000366210938,103.87999725341795,104.23999786376952,20629500,XOM
2023-11-29,94.18927764892578,102.33999633789062,104.58000183105467,101.63999938964844,104.2699966430664,26802100,XOM
2023-11-30,94.55741119384766,102.73999786376952,104.4800033569336,101.80999755859376,103.11000061035156,29254700,XOM
2023-12-01,94.78751373291016,102.98999786376952,104.22000122070312,102.22000122070312,102.5,17845300,XOM
2023-12-04,94.27212524414062,102.43000030517578,103.36000061035156,101.58999633789062,102.12999725341795,21523900,XOM
2023-12-05,92.44059753417967,100.44000244140624,102.33999633789062,100.29000091552734,102.2699966430664,22250300,XOM
2023-12-06,91.21653747558594,99.11000061035156,100.72000122070312,98.33999633789062,100.0,31154800,XOM
2023-12-07,90.58148193359376,98.41999816894533,100.83999633789062,98.08999633789062,99.86000061035156,29990700,XOM
2023-12-08,91.6214828491211,99.5500030517578,99.79000091552734,98.75,99.0199966430664,22074900,XOM
2023-12-11,91.68590545654295,99.62000274658205,99.86000061035156,98.58000183105467,99.8000030517578,22252300,XOM
2023-12-12,90.2409439086914,98.0500030517578,98.68000030517578,97.4800033569336,98.68000030517578,26084000,XOM
2023-12-13,91.04167175292967,98.91999816894533,99.02999877929688,97.66000366210938,98.04000091552734,19915400,XOM
2023-12-14,93.48980712890624,101.58000183105467,102.13999938964844,99.72000122070312,99.8499984741211,26165700,XOM
2023-12-15,92.86397552490234,100.9000015258789,101.0,100.30999755859376,100.58999633789062,55527000,XOM
2023-12-18,93.55423736572266,101.6500015258789,103.11000061035156,101.5199966430664,102.12999725341795,21610400,XOM
2023-12-19,94.78751373291016,102.98999786376952,103.19000244140624,101.79000091552734,102.0,18904700,XOM
2023-12-20,93.20449829101562,101.2699966430664,103.94000244140624,101.12999725341795,103.5,20988900,XOM
2023-12-21,93.62786102294922,101.7300033569336,102.01000213623048,100.80999755859376,101.47000122070312,19250900,XOM
2023-12-22,93.79351806640624,101.91000366210938,102.94000244140624,101.81999969482422,102.30999755859376,12927800,XOM
2023-12-26,94.00521850585938,102.13999938964844,103.02999877929688,102.12000274658205,102.73999786376952,16835100,XOM
2023-12-27,93.5634307861328,101.66000366210938,102.5500030517578,101.33999633789062,102.04000091552734,14558800,XOM
2023-12-28,92.21051025390624,100.19000244140624,101.61000061035156,100.12999725341795,101.38999938964844,16329300,XOM
2023-12-29,92.01724243164062,99.9800033569336,100.58999633789062,99.62000274658205,100.37000274658205,17746400,XOM
2024-01-02,94.20769500732422,102.36000061035156,103.0999984741211,100.8499984741211,100.91999816894533,23483000,XOM
2024-01-03,94.99919891357422,103.22000122070312,103.62000274658205,101.66000366210938,102.2699966430664,23490800,XOM
2024-01-04,94.17086029052734,102.31999969482422,104.56999969482422,102.0500030517578,104.08000183105467,19395200,XOM
2024-01-05,94.45619201660156,102.62999725341795,103.4000015258789,102.12999725341795,103.16999816894533,15827400,XOM
2024-01-08,92.8823699951172,100.91999816894533,101.04000091552734,98.9000015258789,100.7300033569336,23370100,XOM
2024-01-09,91.73192596435548,99.66999816894533,101.29000091552734,99.19000244140624,101.29000091552734,19496600,XOM
2024-01-10,90.82998657226562,98.69000244140624,99.8000030517578,98.16000366210938,99.8000030517578,18206100,XOM
2024-01-11,90.8115692138672,98.66999816894533,99.5,98.55999755859376,99.04000091552734,15833400,XOM
2024-01-12,91.98961639404295,99.9499969482422,100.6500015258789,99.16999816894533,100.13999938964844,18041700,XOM
2024-01-16,89.90963745117188,97.69000244140624,100.01000213623048,97.52999877929688,99.81999969482422,20235700,XOM
2024-01-17,89.25617980957031,96.9800033569336,97.95999908447266,96.58000183105467,96.5999984741211,18384000,XOM
2024-01-18,89.09050750732422,96.8000030517578,97.08999633789062,95.81999969482422,97.0,20940300,XOM
2024-01-19,89.22856140136719,96.9499969482422,97.0199966430664,96.41000366210938,96.72000122070312,20088400,XOM
2024-01-22,89.10890197753906,96.81999969482422,97.0999984741211,95.7699966430664,96.6999969482422,19955900,XOM
2024-01-23,90.11209869384766,97.91000366210938,98.5,96.7300033569336,96.80999755859376,15863400,XOM
2024-01-24,91.66751861572266,99.5999984741211,99.6500015258789,97.73999786376952,98.31999969482422,17330600,XOM
2024-01-25,93.99600982666016,102.12999725341795,102.18000030517578,99.62000274658205,100.30999755859376,22089500,XOM
2024-01-26,94.79671478271484,103.0,103.08000183105467,101.19000244140624,101.97000122070312,20817200,XOM
2024-01-29,94.91636657714844,103.12999725341795,103.1999969482422,101.86000061035156,102.9800033569336,18317500,XOM
2024-01-30,96.49937438964844,104.8499984741211,104.87999725341795,102.0999984741211,102.41000366210938,19610900,XOM
2024-01-31,94.62183380126952,102.80999755859376,104.87999725341795,102.7699966430664,104.73999786376952,22415300,XOM
2024-02-01,94.2353057861328,102.38999938964844,104.01000213623048,101.62000274658205,103.56999969482422,19240700,XOM
2024-02-02,93.8487548828125,101.97000122070312,104.0,101.61000061035156,103.75,21973400,XOM
2024-02-05,93.4622039794922,101.5500030517578,102.37999725341795,100.5,101.4499969482422,17190900,XOM
2024-02-06,94.10645294189452,102.25,103.04000091552734,101.56999969482422,102.06999969482422,13347900,XOM
2024-02-07,94.07884216308594,102.22000122070312,102.7300033569336,101.18000030517578,102.25,13826800,XOM
2024-02-08,95.68946075439452,103.97000122070312,104.41999816894533,102.11000061035156,102.33999633789062,19636900,XOM
2024-02-09,93.66468048095705,101.7699966430664,104.83999633789062,101.6999969482422,104.0999984741211,20410500,XOM
2024-02-12,94.95318603515624,103.16999816894533,103.4000015258789,102.0,102.16000366210938,18173100,XOM
2024-02-13,94.13573455810548,101.33999633789062,103.08999633789062,100.5999984741211,102.76000213623048,18917400,XOM
2024-02-14,93.67127227783205,100.83999633789062,102.62000274658205,100.41999816894533,101.87000274658205,17651300,XOM
2024-02-15,96.35584259033205,103.7300033569336,103.94000244140624,100.5999984741211,100.5999984741211,23196300,XOM
2024-02-16,96.35584259033205,103.7300033569336,104.62999725341795,103.5199966430664,104.01000213623048,20151400,XOM
2024-02-20,95.44548797607422,102.75,104.12000274658205,102.6500015258789,103.83999633789062,17650000,XOM
2024-02-21,97.39620971679688,104.8499984741211,104.9800033569336,102.98999786376952,103.0199966430664,20991300,XOM
2024-02-22,97.3126220703125,104.76000213623048,105.41000366210938,103.4499969482422,104.16000366210938,20470700,XOM
2024-02-23,96.4580078125,103.83999633789062,104.08999633789062,102.87999725341795,103.87999725341795,15975900,XOM
2024-02-26,96.83885192871094,104.25,104.94000244140624,103.0500030517578,103.72000122070312,13360800,XOM
2024-02-27,96.63451385498048,104.02999877929688,105.1500015258789,103.8499984741211,104.68000030517578,16360000,XOM
2024-02-28,96.90389251708984,104.31999969482422,105.43000030517578,104.0,104.47000122070312,14810500,XOM
2024-02-29,97.08966827392578,104.5199966430664,105.06999969482422,104.22000122070312,104.68000030517578,17566100,XOM
2024-03-01,98.31583404541016,105.83999633789062,106.38999938964844,105.37999725341795,105.72000122070312,18460100,XOM
2024-03-04,96.9410400390625,104.36000061035156,105.8499984741211,104.02999877929688,105.66000366210938,18138000,XOM
2024-03-05,98.13005065917967,105.63999938964844,106.2699966430664,104.31999969482422,104.52999877929688,19952700,XOM
2024-03-06,99.1797103881836,106.7699966430664,107.56999969482422,106.1500015258789,106.62000274658205,20472800,XOM
2024-03-07,99.737060546875,107.37000274658205,107.9800033569336,106.5999984741211,106.5999984741211,15195400,XOM
2024-03-08,100.67526245117188,108.37999725341795,108.4000015258789,106.7699966430664,107.2300033569336,16281500,XOM
2024-03-11,101.26976776123048,109.0199966430664,109.12000274658205,107.33999633789062,108.25,17577300,XOM
2024-03-12,100.6195297241211,108.31999969482422,109.27999877929688,108.02999877929688,109.05999755859376,14957200,XOM
2024-03-13,101.74351501464844,109.52999877929688,110.3499984741211,109.11000061035156,109.13999938964844,17122200,XOM
2024-03-14,103.54559326171876,111.47000122070312,111.5500030517578,109.69000244140624,109.83000183105467,22121000,XOM
2024-03-15,103.35980224609376,111.2699966430664,112.3000030517578,110.8499984741211,110.8499984741211,38264400,XOM
2024-03-18,104.31659698486328,112.3000030517578,112.86000061035156,111.0999984741211,111.79000091552734,16770500,XOM
2024-03-19,105.05042266845705,113.08999633789062,113.48999786376952,112.05999755859376,112.22000122070312,14878800,XOM
2024-03-20,104.95755004882812,112.98999786376952,113.4000015258789,112.12999725341795,112.72000122070312,16119700,XOM
2024-03-21,105.42198944091795,113.48999786376952,113.91000366210938,112.56999969482422,112.91999816894533,14878000,XOM
2024-03-22,105.42198944091795,113.48999786376952,113.69000244140624,112.81999969482422,113.4800033569336,14701900,XOM
2024-03-25,106.4995346069336,114.6500015258789,115.77999877929688,113.83000183105467,113.83000183105467,14011700,XOM
2024-03-26,105.70066833496094,113.79000091552734,114.9800033569336,113.41000366210938,114.66000366210938,13152300,XOM
2024-03-27,106.79678344726562,114.97000122070312,115.05999755859376,113.41000366210938,113.4800033569336,12415700,XOM
2024-03-28,107.97649383544922,116.23999786376952,116.4499969482422,115.05999755859376,115.52999877929688,18482100,XOM
2024-04-01,108.67317962646484,116.98999786376952,117.23999786376952,115.37999725341795,116.41000366210938,13817000,XOM
2024-04-02,110.80038452148438,119.27999877929688,119.5999984741211,117.33000183105467,117.91999816894533,19919600,XOM
2024-04-03,110.81895446777344,119.3000030517578,119.75,118.7300033569336,119.4800033569336,16504300,XOM
2024-04-04,111.2091064453125,119.72000122070312,119.87999725341795,118.63999938964844,119.0500030517578,18467400,XOM
2024-04-05,112.74180603027344,121.37000274658205,122.1500015258789,119.63999938964844,119.9800033569336,21720600,XOM
2024-04-08,111.98009490966795,120.5500030517578,121.73999786376952,120.20999908447266,121.08000183105467,17513900,XOM
2024-04-09,112.56531524658205,121.18000030517578,121.6500015258789,120.33999633789062,121.0,14132300,XOM
2024-04-10,113.51278686523438,122.1999969482422,122.47000122070312,120.7300033569336,121.22000122070312,17409200,XOM
2024-04-11,113.13194274902344,121.79000091552734,122.69000244140624,120.33999633789062,122.69000244140624,17555900,XOM
2024-04-12,111.81289672851562,120.37000274658205,123.75,119.66999816894533,122.9499969482422,21556200,XOM
2024-04-15,111.17195129394533,119.68000030517578,121.69000244140624,119.4499969482422,121.08999633789062,15029500,XOM
2024-04-16,110.2523193359375,118.69000244140624,120.22000122070312,117.91999816894533,119.55999755859376,18082200,XOM
2024-04-17,110.19658660888672,118.62999725341795,119.3499984741211,117.12000274658205,118.5500030517578,14538600,XOM
2024-04-18,110.09440612792967,118.5199966430664,119.72000122070312,117.97000122070312,119.0,13821400,XOM
2024-04-19,111.35772705078124,119.87999725341795,120.93000030517578,118.9499969482422,119.16000366210938,21572400,XOM
2024-04-22,111.9893798828125,120.55999755859376,121.56999969482422,118.43000030517578,119.26000213623048,16340700,XOM
2024-04-23,112.42597198486328,121.02999877929688,121.05999755859376,119.4499969482422,120.0,13929800,XOM
2024-04-24,112.44456481933594,121.0500030517578,121.26000213623048,119.38999938964844,120.3000030517578,12101200,XOM
2024-04-25,112.70464324951172,121.33000183105467,121.76000213623048,119.4000015258789,121.02999877929688,16041000,XOM
2024-04-26,109.57421875,117.95999908447266,119.0999984741211,116.22000122070312,119.0,27289500,XOM
2024-04-29,111.13478088378906,119.63999938964844,120.0500030517578,117.76000213623048,117.76000213623048,17309900,XOM
2024-04-30,109.86216735839844,118.2699966430664,120.1999969482422,117.9800033569336,119.11000061035156,21083300,XOM
2024-05-01,107.78141784667967,116.02999877929688,118.47000122070312,115.66000366210938,118.27999877929688,27777700,XOM
2024-05-02,107.97649383544922,116.23999786376952,117.26000213623048,115.9000015258789,116.26000213623048,25513600,XOM
2024-05-03,107.75354766845705,116.0,116.06999969482422,114.12999725341795,116.0,28023300,XOM
2024-05-06,108.4502410888672,116.75,118.33999633789062,116.4000015258789,116.66999816894533,31401300,XOM
2024-05-07,107.9114761352539,116.16999816894533,117.58000183105467,115.93000030517578,117.27999877929688,30122000,XOM
2024-05-08,107.89289093017578,116.1500015258789,116.9499969482422,115.41000366210938,115.70999908447266,18957200,XOM
2024-05-09,110.02010345458984,118.44000244140624,118.52999877929688,116.19000244140624,116.1999969482422,17564000,XOM
2024-05-10,109.57421875,117.95999908447266,118.66000366210938,117.58000183105467,118.54000091552734,13648100,XOM
2024-05-13,109.52777099609376,117.91000366210938,119.04000091552734,117.12000274658205,118.41999816894533,15060600,XOM
2024-05-14,110.1926498413086,117.66999816894533,117.73999786376952,116.4800033569336,116.79000091552734,15079100,XOM
2024-05-15,111.04483032226562,118.58000183105467,118.83999633789062,116.08000183105467,117.61000061035156,18244300,XOM
2024-05-16,110.37994384765624,117.87000274658205,119.3000030517578,117.54000091552734,118.54000091552734,15745200,XOM
2024-05-17,112.03746795654295,119.63999938964844,119.83000183105467,117.95999908447266,118.3000030517578,15104500,XOM
2024-05-20,111.12911224365234,118.66999816894533,119.88999938964844,118.5500030517578,119.7300033569336,11551300,XOM
2024-05-21,110.36122131347656,117.8499984741211,119.4499969482422,117.77999877929688,118.4000015258789,14495000,XOM
2024-05-22,108.14183044433594,115.4800033569336,117.45999908447266,114.95999908447266,117.45999908447266,17879300,XOM
2024-05-23,106.29700469970705,113.51000213623048,117.51000213623048,113.36000061035156,115.5999984741211,15979800,XOM
2024-05-24,106.21272277832033,113.41999816894533,115.08000183105467,113.04000091552734,114.83999633789062,12212900,XOM
2024-05-28,107.56122589111328,114.86000061035156,115.11000061035156,113.06999969482422,113.5199966430664,13978300,XOM
2024-05-29,106.4093780517578,113.62999725341795,114.5500030517578,112.80999755859376,114.52999877929688,13902000,XOM
2024-05-30,106.74650573730467,113.98999786376952,114.12999725341795,112.95999908447266,113.2699966430664,14683700,XOM
2024-05-31,109.8087158203125,117.26000213623048,117.48999786376952,113.98999786376952,114.12000274658205,29037400,XOM
2024-06-03,107.17727661132812,114.4499969482422,116.36000061035156,113.76000213623048,116.3000030517578,19589300,XOM
2024-06-04,105.51036834716795,112.66999816894533,113.08999633789062,110.91999816894533,113.0,19412200,XOM
2024-06-05,105.93177795410156,113.12000274658205,113.19000244140624,111.4800033569336,112.88999938964844,14863500,XOM
2024-06-06,106.72776794433594,113.97000122070312,114.04000091552734,112.11000061035156,112.75,13154100,XOM
2024-06-07,105.5853042602539,112.75,114.9000015258789,112.66999816894533,113.79000091552734,13289200,XOM
2024-06-10,105.8943328857422,113.08000183105467,114.22000122070312,112.6999969482422,113.05999755859376,15239700,XOM
2024-06-11,105.04215240478516,112.16999816894533,112.66999816894533,111.30999755859376,112.48999786376952,12462400,XOM
2024-06-12,103.88095092773438,110.93000030517578,113.3000030517578,110.54000091552734,113.3000030517578,13606800,XOM
2024-06-13,103.04749298095705,110.04000091552734,110.86000061035156,109.72000122070312,110.83999633789062,14466900,XOM
2024-06-14,102.17660522460938,109.11000061035156,110.20999908447266,108.58999633789062,110.0199966430664,13313400,XOM
2024-06-17,101.4742660522461,108.36000061035156,109.45999908447266,108.18000030517578,109.16999816894533,21147900,XOM
2024-06-18,102.429443359375,109.37999725341795,110.72000122070312,108.8000030517578,109.02999877929688,17762900,XOM
2024-06-20,104.63948059082033,111.73999786376952,112.62000274658205,109.58999633789062,109.91000366210938,17433200,XOM
2024-06-21,103.72176361083984,110.76000213623048,112.6999969482422,110.76000213623048,111.9000015258789,52212500,XOM
2024-06-24,106.80269622802734,114.0500030517578,114.52999877929688,111.63999938964844,111.63999938964844,16266700,XOM
2024-06-25,107.10237121582033,114.37000274658205,114.5500030517578,113.45999908447266,114.11000061035156,14188900,XOM
2024-06-26,107.13982391357422,114.41000366210938,114.81999969482422,113.13999938964844,114.38999938964844,15771800,XOM
2024-06-27,107.59866333007812,114.9000015258789,114.98999786376952,114.11000061035156,114.98999786376952,16812700,XOM
2024-06-28,107.80469512939452,115.12000274658205,116.54000091552734,114.68000030517578,115.86000061035156,24565900,XOM
2024-07-01,107.65485382080078,114.95999908447266,116.73999786376952,114.52999877929688,115.70999908447266,11972900,XOM
2024-07-02,106.92443084716795,114.18000030517578,115.94000244140624,113.48999786376952,115.9000015258789,13326700,XOM
2024-07-03,107.46759033203124,114.76000213623048,115.66000366210938,114.2699966430664,114.2699966430664,7732900,XOM
2024-07-05,106.16590881347656,113.37000274658205,114.62999725341795,112.69000244140624,114.61000061035156,12631000,XOM
2024-07-08,105.05152130126952,112.18000030517578,113.5500030517578,111.41999816894533,112.38999938964844,13350500,XOM
2024-07-09,103.89031219482422,110.94000244140624,112.54000091552734,110.62000274658205,111.11000061035156,11727000,XOM
2024-07-10,104.80803680419922,111.91999816894533,111.95999908447266,110.41999816894533,110.91999816894533,10004100,XOM
2024-07-11,106.05352020263672,113.25,113.31999969482422,110.93000030517578,111.43000030517578,13082700,XOM
2024-07-12,106.07225036621094,113.2699966430664,114.1500015258789,112.62999725341795,113.98999786376952,11684900,XOM
2024-07-15,107.88897705078124,115.20999908447266,116.16000366210938,113.58000183105467,114.2699966430664,13032500,XOM
2024-07-16,108.66622924804688,116.04000091552734,116.3499984741211,113.70999908447266,114.3499984741211,13614100,XOM
2024-07-17,110.16455841064452,117.63999938964844,118.18000030517578,116.5500030517578,116.73999786376952,13602800,XOM
2024-07-18,111.2508544921875,118.8000030517578,119.91999816894533,117.44000244140624,117.9499969482422,13033600,XOM
2024-07-19,108.69434356689452,116.06999969482422,118.87999725341795,115.87000274658205,118.58999633789062,16157700,XOM
2024-07-22,107.94515228271484,115.2699966430664,115.94000244140624,114.58000183105467,115.18000030517578,12065900,XOM
2024-07-23,106.20335388183594,113.41000366210938,115.16999816894533,113.16999816894533,114.80999755859376,11251700,XOM
2024-07-24,107.70169067382812,115.01000213623048,115.1999969482422,113.06999969482422,113.7699966430664,14925200,XOM
2024-07-25,109.9678955078125,117.43000030517578,118.02999877929688,114.55999755859376,115.16999816894533,17021700,XOM
2024-07-26,109.87427520751952,117.33000183105467,118.02999877929688,116.47000122070312,116.7699966430664,11252500,XOM
2024-07-29,108.72242736816406,116.0999984741211,117.38999938964844,115.37999725341795,117.31999969482422,8861800,XOM
2024-07-30,110.66088104248048,118.16999816894533,118.5999984741211,116.2300033569336,116.36000061035156,12483900,XOM
2024-07-31,111.05418395996094,118.58999633789062,119.76000213623048,118.55999755859376,119.63999938964844,15137700,XOM
2024-08-01,109.5184097290039,116.9499969482422,119.48999786376952,116.36000061035156,118.3499984741211,15051500,XOM
2024-08-02,109.4528579711914,116.87999725341795,118.87000274658205,115.41999816894533,115.97000122070312,20403800,XOM
2024-08-05,107.47693634033205,114.7699966430664,116.02999877929688,113.25,115.54000091552734,18025900,XOM
2024-08-06,106.90570068359376,114.16000366210938,115.62999725341795,113.62999725341795,114.4499969482422,13647800,XOM
2024-08-07,108.32911682128906,115.68000030517578,117.12000274658205,115.26000213623048,115.4499969482422,13660700,XOM
2024-08-08,110.398681640625,117.88999938964844,118.11000061035156,115.7300033569336,116.08000183105467,13851000,XOM
2024-08-09,111.29766845703124,118.8499984741211,119.30999755859376,117.36000061035156,117.88999938964844,12151900,XOM
2024-08-12,111.43814849853516,119.0,120.16999816894533,118.0199966430664,119.5500030517578,13228900,XOM
2024-08-13,110.37057495117188,117.86000061035156,118.51000213623048,117.5,118.27999877929688,11585100,XOM
2024-08-14,111.39131927490234,118.9499969482422,119.9000015258789,117.62999725341795,118.0999984741211,12194500,XOM
2024-08-15,112.0804443359375,118.7300033569336,119.62999725341795,118.12000274658205,118.25,11579400,XOM
2024-08-16,111.55178833007812,118.16999816894533,118.4800033569336,117.66000366210938,117.98999786376952,10056000,XOM
2024-08-19,111.89163970947266,118.52999877929688,120.5,118.16999816894533,118.4000015258789,12417500,XOM
2024-08-20,108.16285705566406,114.58000183105467,118.6500015258789,114.51000213623048,118.6500015258789,15632000,XOM
2024-08-21,107.4737319946289,113.8499984741211,115.56999969482422,113.76000213623048,115.01000213623048,11752400,XOM
2024-08-22,108.30445861816406,114.7300033569336,115.01000213623048,113.63999938964844,113.77999877929688,10609500,XOM
2024-08-23,109.80541229248048,116.31999969482422,116.72000122070312,115.02999877929688,115.02999877929688,10381400,XOM
2024-08-26,112.15595245361328,118.80999755859376,118.94000244140624,116.91999816894533,117.76000213623048,13671000,XOM
2024-08-27,111.08924865722656,117.68000030517578,119.41000366210938,117.4000015258789,118.95999908447266,9991600,XOM
2024-08-28,109.99420166015624,116.5199966430664,117.58000183105467,116.26000213623048,117.0,10742900,XOM
2024-08-29,111.51403045654295,118.12999725341795,118.79000091552734,116.3499984741211,117.1999969482422,10753900,XOM
2024-08-30,111.33468627929688,117.94000244140624,118.0199966430664,116.29000091552734,116.79000091552734,13284700,XOM
2024-09-03,109.00301361083984,115.47000122070312,116.08999633789062,114.04000091552734,115.83999633789062,15725100,XOM
2024-09-04,107.67198181152344,114.05999755859376,116.1500015258789,113.9800033569336,115.29000091552734,12620600,XOM
2024-09-05,106.83182525634766,113.16999816894533,115.27999877929688,113.06999969482422,115.06999969482422,17200800,XOM
2024-09-06,106.33150482177734,112.63999938964844,114.18000030517578,111.7300033569336,113.58999633789062,13467700,XOM
2024-09-09,108.56878662109376,115.01000213623048,116.1500015258789,112.66000366210938,112.87000274658205,21645300,XOM
2024-09-10,104.61343383789062,110.81999969482422,115.4000015258789,110.16999816894533,115.0999984741211,20913400,XOM
2024-09-11,103.57504272460938,109.72000122070312,110.9499969482422,107.7699966430664,110.77999877929688,19571900,XOM
2024-09-12,105.00047302246094,111.2300033569336,111.33000183105467,109.76000213623048,109.9000015258789,15919500,XOM
2024-09-13,104.92496490478516,111.1500015258789,112.47000122070312,110.93000030517578,111.47000122070312,10035400,XOM
2024-09-16,106.39759063720705,112.70999908447266,113.08999633789062,111.69000244140624,112.0500030517578,11729000,XOM
2024-09-17,107.78526306152344,114.18000030517578,114.37000274658205,112.12000274658205,112.31999969482422,12202600,XOM
2024-09-18,108.16285705566406,114.58000183105467,115.62999725341795,113.80999755859376,114.11000061035156,12569900,XOM
2024-09-19,109.5033187866211,116.0,117.58000183105467,115.19000244140624,116.16000366210938,12660600,XOM
2024-09-20,108.81420135498048,115.2699966430664,115.51000213623048,114.25,115.45999908447266,36206200,XOM
2024-09-23,110.78717041015624,117.36000061035156,117.79000091552734,115.12000274658205,115.33000183105467,16066300,XOM
2024-09-24,110.49452209472656,117.0500030517578,118.16000366210938,116.83000183105467,117.83999633789062,11984900,XOM
2024-09-25,108.34221649169922,114.7699966430664,117.0500030517578,114.04000091552734,116.48999786376952,13816000,XOM
2024-09-26,106.48255920410156,112.8000030517578,113.4800033569336,111.13999938964844,111.13999938964844,16887900,XOM
2024-09-27,109.33341217041016,115.81999969482422,116.08999633789062,113.25,113.76000213623048,15964000,XOM
2024-09-30,110.6550064086914,117.22000122070312,117.38999938964844,114.95999908447266,115.45999908447266,13247600,XOM
2024-10-01,113.21322631835938,119.93000030517578,120.5999984741211,115.93000030517578,116.04000091552734,23235900,XOM
2024-10-02,114.71418762207033,121.5199966430664,122.81999969482422,120.1999969482422,121.93000030517578,17129700,XOM
2024-10-03,115.71481323242188,122.58000183105467,123.16999816894533,120.93000030517578,121.9000015258789,16524300,XOM
2024-10-04,117.83881378173828,124.83000183105467,125.19000244140624,122.43000030517578,123.1999969482422,19752300,XOM
2024-10-07,118.34855651855467,125.37000274658205,126.33999633789062,124.86000061035156,125.25,15714400,XOM
2024-10-08,115.2050552368164,122.04000091552734,124.0199966430664,121.26000213623048,123.87999725341795,14818500,XOM
2024-10-09,115.25225830078124,122.08999633789062,122.58000183105467,120.8000030517578,120.9000015258789,11144900,XOM
2024-10-10,116.2434539794922,123.13999938964844,123.6999969482422,122.29000091552734,123.16000366210938,10243300,XOM
2024-10-11,116.6871337890625,123.61000061035156,124.02999877929688,122.94000244140624,123.0999984741211,8294800,XOM
2024-10-14,117.13080596923828,124.08000183105467,124.26000213623048,122.62000274658205,123.23999786376952,9808100,XOM
2024-10-15,113.60970306396484,120.3499984741211,121.9499969482422,119.77999877929688,120.81999969482422,15771300,XOM
2024-10-16,113.90235137939452,120.66000366210938,121.44000244140624,120.5999984741211,120.88999938964844,8426800,XOM
2024-10-17,113.60970306396484,120.3499984741211,121.58000183105467,119.70999908447266,120.76000213623048,11204900,XOM
2024-10-18,113.28874969482422,120.01000213623048,120.63999938964844,119.1500015258789,120.44000244140624,12898600,XOM
2024-10-21,113.35482025146484,120.08000183105467,121.4800033569336,119.72000122070312,120.9800033569336,10177800,XOM
2024-10-22,113.94010162353516,120.6999969482422,121.19000244140624,119.94000244140624,120.26000213623048,9201400,XOM
2024-10-23,113.5341796875,120.2699966430664,120.75,119.4000015258789,119.97000122070312,8320300,XOM
2024-10-24,112.89226531982422,119.58999633789062,120.44000244140624,119.12999725341795,120.0,9905600,XOM
2024-10-25,112.7978744506836,119.48999786376952,120.43000030517578,119.31999969482422,120.1999969482422,10714600,XOM
2024-10-28,112.24091339111328,118.9000015258789,119.01000213623048,116.7699966430664,116.79000091552734,11844500,XOM
2024-10-29,110.7116241455078,117.27999877929688,119.16999816894533,117.06999969482422,118.58000183105467,14731000,XOM
2024-10-30,110.1546859741211,116.69000244140624,118.2699966430664,116.4800033569336,117.66000366210938,12303700,XOM
2024-10-31,110.2396469116211,116.77999877929688,118.66999816894533,116.68000030517578,117.1500015258789,20512000,XOM
2024-11-01,108.51213836669922,114.9499969482422,119.9499969482422,114.83999633789062,119.93000030517578,20939300,XOM
2024-11-04,111.96715545654295,118.61000061035156,118.6999969482422,115.93000030517578,116.06999969482422,14965400,XOM
2024-11-05,112.29754638671876,118.95999908447266,119.20999908447266,118.01000213623048,119.08000183105467,10436700,XOM
2024-11-06,114.22330474853516,121.0,121.91000366210938,119.3000030517578,121.1500015258789,20807700,XOM
2024-11-07,114.36490631103516,121.1500015258789,121.5,119.61000061035156,121.3000030517578,12184400,XOM
2024-11-08,114.32714080810548,121.11000061035156,121.41999816894533,119.66000366210938,120.9800033569336,12836000,XOM
2024-11-11,113.72298431396484,120.47000122070312,121.62000274658205,120.06999969482422,121.0,11969700,XOM
2024-11-12,113.60970306396484,120.3499984741211,121.30999755859376,119.83999633789062,121.12999725341795,11972800,XOM
2024-11-13,114.66697692871094,121.47000122070312,122.0500030517578,118.8000030517578,120.56999969482422,15127900,XOM
2024-11-14,114.7431182861328,120.55999755859376,121.87999725341795,120.33000183105467,121.66000366210938,13041800,XOM
2024-11-15,113.55342864990234,119.30999755859376,121.23999786376952,119.12999725341795,120.4000015258789,19051700,XOM
2024-11-18,114.5051727294922,120.30999755859376,120.62000274658205,119.2699966430664,119.79000091552734,14239700,XOM
2024-11-19,112.90623474121094,118.62999725341795,119.75,118.1999969482422,119.75,11584400,XOM
2024-11-20,114.51470184326172,120.31999969482422,120.47000122070312,118.63999938964844,119.16999816894533,11360900,XOM
2024-11-21,116.0470199584961,121.93000030517578,122.5500030517578,120.2699966430664,121.08000183105467,14675400,XOM
2024-11-22,115.91378021240234,121.79000091552734,123.20999908447266,121.63999938964844,121.81999969482422,13323400,XOM
2024-11-25,114.1815948486328,119.97000122070312,121.87999725341795,119.61000061035156,121.43000030517578,26580300,XOM
2024-11-26,112.27809143066406,117.97000122070312,119.68000030517578,117.8499984741211,119.52999877929688,14827300,XOM
2024-11-27,111.98304748535156,117.66000366210938,118.7300033569336,117.43000030517578,118.08999633789062,11079100,XOM
2024-11-29,112.2685546875,117.95999908447266,118.5,116.9499969482422,117.44000244140624,9426500,XOM
2024-12-02,112.16387939453124,117.8499984741211,118.1999969482422,116.81999969482422,118.0500030517578,12687300,XOM
2024-12-03,111.9925537109375,117.66999816894533,118.72000122070312,117.26000213623048,118.72000122070312,11756600,XOM
2024-12-04,108.76612091064452,114.27999877929688,117.5500030517578,113.86000061035156,117.5,19520600,XOM
2024-12-05,109.24198150634766,114.77999877929688,115.62000274658205,114.05999755859376,114.70999908447266,15751200,XOM
2024-12-06,108.0903778076172,113.56999969482422,114.7699966430664,113.5,114.54000091552734,16171100,XOM
2024-12-09,107.45271301269533,112.9000015258789,114.94000244140624,112.75,114.63999938964844,17412600,XOM
2024-12-10,107.23380279541016,112.66999816894533,113.87999725341795,111.75,113.58999633789062,20990900,XOM
2024-12-11,106.51998138427734,111.91999816894533,112.38999938964844,111.11000061035156,112.0,32392200,XOM
2024-12-12,106.42481231689452,111.81999969482422,112.37999725341795,110.77999877929688,111.58999633789062,14543300,XOM
2024-12-13,105.49209594726562,110.83999633789062,111.9000015258789,110.25,111.9000015258789,13106100,XOM
2024-12-16,103.2364501953125,108.47000122070312,110.4000015258789,108.16000366210938,110.1999969482422,20256100,XOM
2024-12-17,102.79865264892578,108.01000213623048,108.16999816894533,106.79000091552734,107.23999786376952,17554000,XOM
2024-12-18,101.28536224365234,106.41999816894533,108.83000183105467,106.30999755859376,107.56999969482422,17114500,XOM
2024-12-19,100.41926574707033,105.51000213623048,107.66999816894533,105.20999908447266,107.38999938964844,20565600,XOM
2024-12-20,100.76190185546876,105.87000274658205,106.13999938964844,104.83999633789062,105.4499969482422,40141200,XOM
2024-12-23,101.171142578125,106.3000030517578,106.5999984741211,104.91999816894533,105.30999755859376,12285100,XOM
2024-12-24,101.26631927490234,106.4000015258789,107.19000244140624,105.6999969482422,106.5199966430664,7807000,XOM
2024-12-26,101.35197448730467,106.48999786376952,107.02999877929688,105.94000244140624,106.5199966430664,9652400,XOM
2024-12-27,101.34246063232422,106.4800033569336,107.98999786376952,105.7699966430664,106.3000030517578,11943900,XOM
2024-12-30,100.6572036743164,105.76000213623048,106.55999755859376,105.51000213623048,106.3000030517578,11080800,XOM
2024-12-31,102.37987518310548,107.56999969482422,107.9000015258789,105.77999877929688,106.16999816894533,12387800,XOM
2025-01-02,102.13241577148438,107.30999755859376,109.0,106.87999725341795,108.27999877929688,12685400,XOM
2025-01-03,102.65587615966795,107.86000061035156,108.48999786376952,107.45999908447266,108.0,14237900,XOM
2025-01-06,102.54166412353516,107.73999786376952,109.77999877929688,107.5199966430664,108.23999786376952,15623700,XOM
2025-01-07,103.50293731689452,108.75,110.05999755859376,108.27999877929688,108.94000244140624,12625900,XOM
2025-01-08,101.770751953125,106.93000030517578,107.70999908447266,106.01000213623048,107.30999755859376,17858100,XOM
2025-01-10,101.39956665039062,106.54000091552734,110.0999984741211,105.77999877929688,108.6999969482422,19304500,XOM
2025-01-13,104.01688385009766,109.29000091552734,109.62999725341795,107.12999725341795,107.12999725341795,17073400,XOM
2025-01-14,104.42613983154295,109.72000122070312,109.76000213623048,107.83000183105467,108.79000091552734,11191200,XOM
2025-01-15,106.12976837158205,111.51000213623048,111.7300033569336,109.47000122070312,110.0500030517578,14521100,XOM
2025-01-16,105.94893646240234,111.31999969482422,111.69000244140624,110.5500030517578,111.19000244140624,10366600,XOM
2025-01-17,106.90068817138672,112.31999969482422,112.87000274658205,110.81999969482422,111.02999877929688,19298500,XOM
2025-01-21,106.09170532226562,111.47000122070312,112.18000030517578,111.12999725341795,112.0500030517578,20416300,XOM
2025-01-22,104.2453155517578,109.52999877929688,111.56999969482422,109.4000015258789,111.1999969482422,15718000,XOM
2025-01-23,104.83539581298828,110.1500015258789,111.13999938964844,109.61000061035156,110.30999755859376,13726800,XOM
2025-01-24,103.4172821044922,108.66000366210938,110.70999908447266,108.41000366210938,110.23999786376952,14235900,XOM
2025-01-27,104.85441589355467,110.16999816894533,110.4499969482422,108.38999938964844,109.01000213623048,15926700,XOM
2025-01-28,102.8271942138672,108.04000091552734,110.87000274658205,107.79000091552734,110.41000366210938,15862000,XOM
2025-01-29,103.42679595947266,108.66999816894533,108.77999877929688,107.47000122070312,107.70999908447266,12345500,XOM
2025-01-30,104.28337097167967,109.56999969482422,109.8499984741211,108.6999969482422,109.23999786376952,14346300,XOM
2025-01-31,101.67557525634766,106.83000183105467,110.5500030517578,106.0999984741211,110.5500030517578,20376500,XOM
2025-02-03,101.92302703857422,107.08999633789062,107.3000030517578,105.31999969482422,106.63999938964844,14623200,XOM
2025-02-04,104.65454864501952,109.95999908447266,110.27999877929688,106.52999877929688,106.70999908447266,14835700,XOM
2025-02-05,104.57842254638672,109.87999725341795,110.01000213623048,109.0999984741211,109.73999786376952,13364400,XOM
2025-02-06,103.19837188720705,108.43000030517578,111.0500030517578,107.98999786376952,110.7699966430664,13411400,XOM
2025-02-07,103.63617706298828,108.88999938964844,109.7300033569336,108.31999969482422,108.77999877929688,10051600,XOM
2025-02-10,105.6158218383789,110.97000122070312,111.02999877929688,109.87999725341795,110.01000213623048,12142200,XOM
2025-02-11,106.28204345703124,111.66999816894533,112.51000213623048,110.81999969482422,111.5999984741211,12713100,XOM
2025-02-12,103.08436584472656,107.3499984741211,110.2300033569336,107.18000030517578,110.0500030517578,18244100,XOM
2025-02-13,103.83338165283205,108.12999725341795,108.41000366210938,106.5199966430664,107.1500015258789,15460000,XOM
2025-02-14,103.93900299072266,108.23999786376952,110.2300033569336,108.0999984741211,108.5199966430664,15733500,XOM
2025-02-18,105.76351165771484,110.13999938964844,110.98999786376952,108.31999969482422,108.62999725341795,20060300,XOM
2025-02-19,105.91715240478516,110.3000030517578,112.12999725341795,110.05999755859376,110.76000213623048,10964700,XOM
2025-02-20,107.54959869384766,112.0,112.41999816894533,109.9499969482422,110.56999969482422,16325800,XOM
2025-02-21,106.29165649414062,110.69000244140624,111.8499984741211,110.55999755859376,111.31999969482422,14710000,XOM
2025-02-24,106.84860229492188,111.2699966430664,111.86000061035156,110.31999969482422,110.93000030517578,13153500,XOM
2025-02-25,105.36979675292967,109.7300033569336,112.12999725341795,108.88999938964844,111.3000030517578,14497000,XOM
2025-02-26,105.11052703857422,109.45999908447266,109.87000274658205,108.5199966430664,109.73999786376952,10446400,XOM
2025-02-27,105.77311706542967,110.1500015258789,111.29000091552734,109.27999877929688,110.01000213623048,15293200,XOM
2025-02-28,106.90623474121094,111.33000183105467,111.58000183105467,109.33999633789062,110.11000061035156,18821700,XOM
2025-03-03,103.47808837890624,107.76000213623048,112.16000366210938,106.51000213623048,111.6999969482422,18706900,XOM
2025-03-04,103.2668228149414,107.54000091552734,108.95999908447266,105.94000244140624,106.36000061035156,19394900,XOM
2025-03-05,101.2502670288086,105.44000244140624,106.33000183105467,103.66999816894533,105.83999633789062,24822200,XOM
2025-03-06,103.34363555908205,107.62000274658205,108.11000061035156,104.36000061035156,105.43000030517578,17150200,XOM
2025-03-07,104.6880111694336,109.0199966430664,110.4000015258789,108.3000030517578,108.41000366210938,19625000,XOM
2025-03-10,107.35755920410156,111.8000030517578,112.56999969482422,109.08000183105467,109.27999877929688,22749100,XOM
2025-03-11,104.82244873046876,109.16000366210938,112.0999984741211,108.79000091552734,111.91999816894533,19904700,XOM
2025-03-12,104.79364013671876,109.12999725341795,110.12999725341795,108.41999816894533,109.0500030517578,14051500,XOM
2025-03-13,104.35192108154295,108.66999816894533,110.81999969482422,107.62999725341795,108.33000183105467,17767800,XOM
2025-03-14,107.45358276367188,111.9000015258789,112.18000030517578,108.30999755859376,108.94000244140624,15890100,XOM
2025-03-17,109.23966979980467,113.76000213623048,114.5,111.7300033569336,111.8000030517578,19908800,XOM
2025-03-18,109.12443542480467,113.63999938964844,114.54000091552734,112.56999969482422,114.08999633789062,15998700,XOM
2025-03-19,110.82410430908205,115.41000366210938,115.81999969482422,113.83000183105467,114.1999969482422,17315000,XOM
2025-03-20,111.2946319580078,115.9000015258789,116.47000122070312,114.20999908447266,114.72000122070312,16230800,XOM
2025-03-21,110.9105224609375,115.5,115.98999786376952,114.3499984741211,115.5,41102800,XOM
2025-03-24,111.19861602783205,115.8000030517578,116.91000366210938,115.58000183105467,115.68000030517578,14207500,XOM
2025-03-25,111.95720672607422,116.58999633789062,117.63999938964844,115.95999908447266,116.43000030517578,12081800,XOM
2025-03-26,113.57044982910156,118.2699966430664,119.18000030517578,117.68000030517578,117.68000030517578,14110800,XOM
2025-03-27,113.20555877685548,117.88999938964844,119.06999969482422,117.26000213623048,118.0999984741211,12740800,XOM
2025-03-28,113.05191802978516,117.7300033569336,118.45999908447266,117.23999786376952,118.0999984741211,10233400,XOM
2025-03-31,114.2042236328125,118.93000030517578,119.91000366210938,117.79000091552734,117.79000091552734,21652300,XOM
2025-04-01,114.30986785888672,119.04000091552734,119.27999877929688,117.93000030517578,119.22000122070312,12425400,XOM
2025-04-02,113.95455932617188,118.66999816894533,118.83999633789062,117.66000366210938,118.38999938964844,12614600,XOM
2025-04-03,107.96250915527344,112.43000030517578,115.4499969482422,112.2300033569336,114.37000274658205,21204600,XOM
2025-04-04,100.1939697265625,104.33999633789062,110.83000183105467,103.83000183105467,109.87000274658205,30841300,XOM
2025-04-07,98.849609375,102.94000244140624,105.8000030517578,98.45999908447266,100.38999938964844,35068500,XOM
2025-04-08,96.76583862304688,100.7699966430664,105.5999984741211,99.01000213623048,105.45999908447266,27147800,XOM
2025-04-09,101.59596252441406,105.8000030517578,106.58000183105467,98.12999725341795,99.37000274658205,30063300,XOM
2025-04-10,95.95921325683594,99.93000030517578,103.77999877929688,97.8000030517578,103.70999908447266,33999300,XOM
2025-04-11,99.04166412353516,103.13999938964844,103.93000030517578,98.79000091552734,100.3000030517578,22884600,XOM
2025-04-14,99.28172302246094,103.38999938964844,105.08999633789062,102.72000122070312,105.02999877929688,18020000,XOM
2025-04-15,99.00324249267578,103.0999984741211,105.41000366210938,103.0,103.63999938964844,13164900,XOM
2025-04-16,100.04994201660156,104.19000244140624,105.58999633789062,103.6999969482422,103.9499969482422,13607000,XOM
2025-04-17,102.67146301269533,106.91999816894533,108.5500030517578,104.45999908447266,104.69000244140624,17916500,XOM
2025-04-21,101.1638412475586,105.3499984741211,105.62999725341795,104.12000274658205,105.61000061035156,16926500,XOM
2025-04-22,103.9966278076172,108.3000030517578,108.94000244140624,106.13999938964844,106.13999938964844,13147000,XOM
2025-04-23,103.10357666015624,107.37000274658205,109.3000030517578,106.47000122070312,108.80999755859376,14235700,XOM
2025-04-24,104.31350708007812,108.62999725341795,108.87999725341795,106.95999908447266,107.97000122070312,9849600,XOM
2025-04-25,104.25589752197266,108.56999969482422,108.76000213623048,107.41999816894533,108.13999938964844,11245800,XOM
2025-04-28,104.31350708007812,108.62999725341795,109.25,107.68000030517578,108.75,13890900,XOM
2025-04-29,104.0542449951172,108.36000061035156,108.83000183105467,107.5199966430664,107.73999786376952,9483100,XOM
2025-04-30,101.43272399902344,105.62999725341795,107.41999816894533,104.1500015258789,107.41999816894533,20379300,XOM
2025-05-01,101.57675170898438,105.77999877929688,106.91999816894533,104.9800033569336,105.0999984741211,18610300,XOM
2025-05-02,101.98966979980467,106.20999908447266,109.0,104.5500030517578,107.72000122070312,16581900,XOM
2025-05-05,99.16649627685548,103.2699966430664,104.66000366210938,103.06999969482422,104.6500015258789,19624000,XOM
2025-05-06,100.5492706298828,104.70999908447266,105.9800033569336,103.4800033569336,103.88999938964844,16303400,XOM
2025-05-07,100.45325469970705,104.61000061035156,105.29000091552734,104.06999969482422,104.98999786376952,12332200,XOM
2025-05-08,101.85523986816406,106.06999969482422,107.38999938964844,105.33999633789062,105.33999633789062,19196500,XOM
2025-05-09,103.04595947265624,107.30999755859376,107.75,106.37999725341795,107.13999938964844,10992100,XOM
2025-05-12,104.82244873046876,109.16000366210938,110.44000244140624,108.31999969482422,110.2699966430664,14244600,XOM
2025-05-13,105.11052703857422,109.45999908447266,110.51000213623048,109.0199966430664,109.31999969482422,13350800,XOM
2025-05-14,104.1694793701172,108.4800033569336,108.86000061035156,107.93000030517578,108.86000061035156,15494900,XOM
2025-05-15,105.22579956054688,108.58000183105467,108.6500015258789,105.97000122070312,106.48999786376952,15004300,XOM
2025-05-16,104.8478546142578,108.19000244140624,108.88999938964844,107.4499969482422,108.6500015258789,14042500,XOM
2025-05-19,103.18098449707033,106.47000122070312,107.56999969482422,105.72000122070312,107.56999969482422,16802700,XOM
2025-05-20,101.70793151855467,104.9499969482422,106.72000122070312,104.77999877929688,106.38999938964844,12429300,XOM
2025-05-21,100.4577865600586,103.66000366210938,104.97000122070312,103.63999938964844,104.52999877929688,16716100,XOM
2025-05-22,99.78910064697266,102.97000122070312,103.47000122070312,101.88999938964844,103.05999755859376,13417400,XOM
2025-05-23,99.84724426269533,103.02999877929688,103.47000122070312,102.06999969482422,102.5999984741211,12061600,XOM
2025-05-27,100.32210540771484,103.5199966430664,103.86000061035156,102.9000015258789,103.48999786376952,13043600,XOM
2025-05-28,98.95567321777344,102.11000061035156,104.43000030517578,101.79000091552734,104.29000091552734,14292400,XOM
2025-05-29,99.51775360107422,102.69000244140624,102.8499984741211,101.75,102.27999877929688,13825300,XOM
2025-05-30,99.13980865478516,102.3000030517578,102.38999938964844,101.19000244140624,102.16000366210938,28645800,XOM
2025-06-02,99.86663055419922,103.0500030517578,103.8499984741211,102.22000122070312,103.75,17290500,XOM
2025-06-03,100.59346771240234,103.8000030517578,104.66000366210938,102.20999908447266,102.9000015258789,19194300,XOM
2025-06-04,99.13980865478516,102.3000030517578,104.91999816894533,102.3000030517578,103.91999816894533,15648500,XOM
2025-06-05,98.684326171875,101.83000183105467,103.0500030517578,101.7300033569336,102.9800033569336,13924800,XOM
2025-06-06,101.04894256591795,104.2699966430664,104.5,102.68000030517578,102.76000213623048,15487800,XOM
2025-06-09,101.7273178100586,104.97000122070312,105.8499984741211,103.83000183105467,104.33000183105467,17087300,XOM
2025-06-10,103.90782165527344,107.22000122070312,107.6500015258789,105.93000030517578,106.08000183105467,17634800,XOM
2025-06-11,105.9332504272461,109.30999755859376,109.38999938964844,106.45999908447266,107.76000213623048,22648200,XOM
2025-06-12,106.34027099609376,109.7300033569336,110.19000244140624,108.22000122070312,108.91999816894533,17469400,XOM
2025-06-13,108.6564483642578,112.12000274658205,112.52999877929688,110.68000030517578,112.3499984741211,28540200,XOM
2025-06-16,109.0053253173828,112.4800033569336,113.16000366210938,111.12999725341795,111.81999969482422,22986100,XOM
2025-06-17,110.47836303710938,114.0,114.93000030517578,113.11000061035156,113.9499969482422,19451700,XOM
2025-06-18,109.69338989257812,113.19000244140624,115.23999786376952,112.94000244140624,114.61000061035156,17968900,XOM
2025-06-20,111.15674591064452,114.6999969482422,115.04000091552734,113.18000030517578,113.4499969482422,36273300,XOM
2025-06-23,108.2881851196289,111.73999786376952,116.9499969482422,111.16000366210938,116.6999969482422,26631100,XOM
2025-06-24,104.99321746826172,108.33999633789062,110.94000244140624,107.91000366210938,109.25,24828300,XOM
2025-06-25,105.02229309082033,108.37000274658205,109.23999786376952,107.6999969482422,108.11000061035156,17483200,XOM
2025-06-26,106.59224700927734,109.98999786376952,110.44000244140624,108.5500030517578,108.94000244140624,18304800,XOM
2025-06-27,106.00109100341795,109.37999725341795,110.0999984741211,108.37000274658205,109.94000244140624,22002100,XOM
2025-06-30,104.46990203857422,107.8000030517578,108.83999633789062,107.72000122070312,108.63999938964844,19199000,XOM
2025-07-01,105.86540222167967,109.23999786376952,109.63999938964844,107.1500015258789,108.12999725341795,15536900,XOM
2025-07-02,107.6195068359375,111.0500030517578,111.36000061035156,108.83000183105467,110.0,11892200,XOM
2025-07-03,108.73396301269533,112.1999969482422,112.47000122070312,110.62000274658205,110.86000061035156,11223600,XOM
2025-07-07,107.67764282226562,111.11000061035156,112.0500030517578,110.22000122070312,111.54000091552734,15415900,XOM
2025-07-08,110.66249084472656,114.19000244140624,114.45999908447266,110.8499984741211,110.88999938964844,17913400,XOM
2025-07-09,110.28456115722656,113.8000030517578,114.2699966430664,113.2699966430664,113.91999816894533,10652100,XOM
2025-07-10,111.379638671875,114.93000030517578,115.2699966430664,113.06999969482422,113.70999908447266,14901700,XOM
2025-07-11,111.86419677734376,115.43000030517578,115.76000213623048,114.51000213623048,114.8499984741211,11683900,XOM
2025-07-14,110.40084075927734,113.91999816894533,115.2300033569336,113.22000122070312,115.2300033569336,13220300,XOM
2025-07-15,109.42204284667967,112.91000366210938,114.05999755859376,112.5999984741211,113.66000366210938,10959300,XOM
2025-07-16,108.76304626464844,112.2300033569336,113.5,112.0999984741211,112.87999725341795,11158900,XOM
2025-07-17,108.21065521240234,111.66000366210938,112.2300033569336,111.08999633789062,111.48999786376952,13151400,XOM
2025-07-18,104.4408187866211,107.7699966430664,111.7300033569336,107.33999633789062,111.11000061035156,32366600,XOM
2025-07-21,104.71217346191406,108.0500030517578,108.7699966430664,107.44000244140624,107.5999984741211,17010400,XOM
2025-07-22,105.1870346069336,108.54000091552734,109.44000244140624,107.61000061035156,107.9800033569336,13970900,XOM
2025-07-23,106.53409576416016,109.93000030517578,110.0,108.8499984741211,108.93000030517578,12002700,XOM
2025-07-24,107.3675308227539,110.79000091552734,110.9499969482422,109.12999725341795,109.66000366210938,15647200,XOM
2025-07-25,106.98957824707033,110.4000015258789,110.9800033569336,109.6999969482422,110.7300033569336,10548900,XOM
2025-07-28,107.9974594116211,111.44000244140624,112.11000061035156,110.83999633789062,111.0,12353000,XOM
2025-07-29,109.39295959472656,112.87999725341795,113.0,111.41000366210938,111.9000015258789,15928000,XOM
2025-07-30,108.44324493408205,111.9000015258789,112.61000061035156,111.26000213623048,112.41000366210938,12996900,XOM
2025-07-31,108.19126892089844,111.63999938964844,112.5,110.36000061035156,110.36000061035156,17233700,XOM
2025-08-01,106.25305938720705,109.63999938964844,112.54000091552734,108.86000061035156,112.0,19652000,XOM
2025-08-04,104.05318450927734,107.37000274658205,109.91999816894533,107.08999633789062,109.22000122070312,19129500,XOM
2025-08-05,103.92719268798828,107.23999786376952,107.81999969482422,106.06999969482422,107.22000122070312,21314300,XOM
2025-08-06,103.2197494506836,106.51000213623048,109.0500030517578,106.37000274658205,108.30999755859376,15321800,XOM
2025-08-07,102.6770477294922,105.9499969482422,108.05999755859376,105.88999938964844,107.13999938964844,13468300,XOM
2025-08-08,103.50079345703124,106.8000030517578,107.51000213623048,105.9499969482422,106.5,14417700,XOM
2025-08-11,102.56075286865234,105.83000183105467,107.52999877929688,105.52999877929688,107.11000061035156,13570700,XOM
2025-08-12,102.85147857666016,106.12999725341795,107.27999877929688,105.77999877929688,106.33999633789062,14109400,XOM
2025-08-13,104.2760772705078,107.5999984741211,107.5999984741211,105.73999786376952,106.0,17958700,XOM
2025-08-14,104.06287384033205,107.37999725341795,107.58999633789062,106.44000244140624,107.5500030517578,13683500,XOM
2025-08-15,104.16068267822266,106.48999786376952,107.55999755859376,105.9499969482422,106.19000244140624,19271900,XOM
2025-08-18,104.38565826416016,106.72000122070312,107.2300033569336,105.66999816894533,106.0999984741211,13040000,XOM
2025-08-19,105.07034301757812,107.41999816894533,107.45999908447266,106.1500015258789,106.1999969482422,16113600,XOM
2025-08-20,106.15605926513672,108.52999877929688,109.33000183105467,107.68000030517578,107.87999725341795,18959700,XOM
2025-08-21,106.84075164794922,109.2300033569336,109.56999969482422,107.95999908447266,108.41999816894533,12194900,XOM
2025-08-22,108.8459014892578,111.27999877929688,111.41000366210938,109.5999984741211,109.5999984741211,13586700,XOM
2025-08-25,109.29583740234376,111.73999786376952,111.91999816894533,110.54000091552734,110.9000015258789,9744900,XOM
2025-08-26,109.05130767822266,111.48999786376952,111.80999755859376,110.36000061035156,111.37000274658205,18143900,XOM
2025-08-27,110.28376007080078,112.75,112.9800033569336,111.41999816894533,111.41999816894533,15262600,XOM
2025-08-28,110.87063598632812,113.3499984741211,113.6500015258789,112.06999969482422,112.87000274658205,14189800,XOM
2025-08-29,111.7900619506836,114.29000091552734,114.79000091552734,113.58000183105467,113.72000122070312,14597900,XOM
2025-09-02,112.18132019042967,114.69000244140624,115.23999786376952,113.33000183105467,114.18000030517578,15206700,XOM
2025-09-03,109.46212768554688,111.91000366210938,114.43000030517578,111.45999908447266,113.97000122070312,14920100,XOM
2025-09-04,109.94140625,112.4000015258789,113.12999725341795,111.37999725341795,112.11000061035156,12864400,XOM
2025-09-05,106.84075164794922,109.2300033569336,111.77999877929688,109.0199966430664,111.5999984741211,16826700,XOM
2025-09-08,107.44718170166016,109.8499984741211,110.0500030517578,108.3499984741211,109.7300033569336,15440500,XOM
2025-09-09,108.2296905517578,110.6500015258789,112.51000213623048,110.52999877929688,110.52999877929688,14899500,XOM
2025-09-10,110.03923034667967,112.5,112.55999755859376,110.83999633789062,111.16000366210938,15837600,XOM
2025-09-11,109.68710327148438,112.13999938964844,112.7699966430664,110.87000274658205,111.4000015258789,11534500,XOM
2025-09-12,109.70665740966795,112.16000366210938,113.22000122070312,111.87999725341795,112.86000061035156,11105700,XOM
2025-09-15,109.89250183105467,112.3499984741211,112.45999908447266,111.31999969482422,112.18000030517578,12880500,XOM
2025-09-16,112.17153930664062,114.68000030517578,115.31999969482422,112.77999877929688,112.95999908447266,17208000,XOM
2025-09-17,112.76820373535156,115.29000091552734,115.48999786376952,114.0500030517578,114.52999877929688,13302000,XOM
2025-09-18,111.4379425048828,113.93000030517578,115.3499984741211,113.4000015258789,115.16999816894533,14628700,XOM
2025-09-19,110.35221862792967,112.81999969482422,113.9800033569336,112.63999938964844,113.9000015258789,38746500,XOM
2025-09-22,109.56971740722656,112.0199966430664,112.8000030517578,111.55999755859376,112.4499969482422,15611500,XOM
2025-09-23,111.45750427246094,113.9499969482422,114.75,112.4800033569336,112.72000122070312,25369100,XOM
2025-09-24,112.05416107177734,114.55999755859376,115.76000213623048,114.47000122070312,114.56999969482422,14756100,XOM
2025-09-25,113.06163024902344,115.58999633789062,115.9000015258789,114.41000366210938,114.63999938964844,15012600,XOM
2025-09-26,114.65597534179688,117.22000122070312,118.36000061035156,115.91999816894533,115.95999908447266,18568900,XOM
2025-09-29,111.72160339355467,114.22000122070312,116.5,113.66999816894533,116.05999755859376,19189300,XOM
2025-09-30,110.28376007080078,112.75,113.48999786376952,111.94000244140624,113.3499984741211,18076200,XOM
2025-10-01,109.54037475585938,111.98999786376952,113.0199966430664,111.29000091552734,112.55999755859376,16614000,XOM
2025-10-02,108.8556900024414,111.29000091552734,113.08999633789062,111.02999877929688,111.97000122070312,13062600,XOM
2025-10-03,110.78260040283205,113.26000213623048,113.75,111.9000015258789,111.9000015258789,12950100,XOM
2025-10-06,111.70203399658205,114.1999969482422,114.7699966430664,113.18000030517578,113.29000091552734,12036800,XOM
2025-10-07,111.76072692871094,114.26000213623048,114.51000213623048,111.73999786376952,114.06999969482422,11945000,XOM
2025-10-08,111.52597045898438,114.0199966430664,115.01000213623048,113.41000366210938,114.37999725341795,12301000,XOM
2025-10-09,110.44026184082033,112.91000366210938,115.51000213623048,112.73999786376952,114.43000030517578,10976200,XOM
2025-10-10,108.30793762207033,110.7300033569336,112.62000274658205,110.70999908447266,112.26000213623048,13811600,XOM
2025-10-13,109.78490447998048,112.23999786376952,112.3000030517578,111.31999969482422,111.54000091552734,10296500,XOM
2025-10-14,109.83380889892578,112.29000091552734,112.95999908447266,110.70999908447266,110.76000213623048,11167200,XOM
2025-10-15,109.16868591308594,111.61000061035156,113.56999969482422,110.97000122070312,112.8000030517578,12182900,XOM
2025-10-16,108.21990966796876,110.63999938964844,112.19000244140624,110.38999938964844,111.87999725341795,11782200,XOM
2025-10-17,109.78490447998048,112.23999786376952,112.91000366210938,111.18000030517578,111.62999725341795,13460100,XOM
2025-10-20,110.2348403930664,112.6999969482422,113.1500015258789,111.9800033569336,112.0,9523600,XOM
2025-10-21,110.24462890625,112.70999908447266,113.36000061035156,111.98999786376952,112.88999938964844,9202300,XOM
2025-10-22,112.2008819580078,114.70999908447266,115.18000030517578,113.08000183105467,113.4499969482422,12938800,XOM
2025-10-23,113.44310760498048,115.9800033569336,116.8499984741211,115.36000061035156,116.62999725341795,15001100,XOM
2025-10-24,112.86600494384766,115.38999938964844,116.47000122070312,115.18000030517578,116.3499984741211,9919400,XOM
2025-10-27,113.40397644042967,115.94000244140624,115.98999786376952,115.0999984741211,115.6999969482422,10975400,XOM
2025-10-28,112.51387786865234,115.02999877929688,116.18000030517578,114.98999786376952,115.48999786376952,9535200,XOM
2025-10-29,113.9028091430664,116.4499969482422,117.0500030517578,114.80999755859376,114.91999816894533,12570600,XOM
2025-10-30,112.18132019042967,114.69000244140624,116.5199966430664,114.52999877929688,116.43000030517578,16172900,XOM
2025-10-31,111.85853576660156,114.36000061035156,115.2300033569336,112.62000274658205,113.9800033569336,20213400,XOM
2025-11-03,111.27166748046876,113.76000213623048,114.98999786376952,113.63999938964844,114.5,12290300,XOM
2025-11-04,111.64334869384766,114.13999938964844,114.3499984741211,112.51000213623048,113.37999725341795,16860700,XOM
2025-11-05,111.19342041015624,113.68000030517578,115.18000030517578,113.66999816894533,114.08999633789062,12400900,XOM
2025-11-06,111.9954833984375,114.5,114.94000244140624,113.63999938964844,113.63999938964844,14219700,XOM
2025-11-07,114.65597534179688,117.22000122070312,117.51000213623048,114.9000015258789,115.20999908447266,17181100,XOM
2025-11-10,115.63410949707033,118.22000122070312,118.4499969482422,115.45999908447266,117.44000244140624,13048000,XOM
2025-11-11,117.15998077392578,119.77999877929688,120.80999755859376,118.83000183105467,118.83000183105467,16077100,XOM
2025-11-12,115.53629302978516,118.12000274658205,119.27999877929688,117.79000091552734,119.0999984741211,13790900,XOM
2025-11-13,116.19164276123048,118.79000091552734,119.76000213623048,118.27999877929688,118.62999725341795,17291900,XOM
2025-11-14,117.70126342773438,119.29000091552734,119.4800033569336,116.66000366210938,118.4499969482422,17064300,XOM
2025-11-17,116.11270141601562,117.68000030517578,119.5,117.11000061035156,118.97000122070312,16034900,XOM
2025-11-18,117.44471740722656,119.02999877929688,119.4800033569336,116.4800033569336,117.26000213623048,15808500,XOM
2025-11-19,115.78709411621094,117.3499984741211,118.18000030517578,115.93000030517578,116.8499984741211,15919200,XOM
2025-11-20,115.46148681640624,117.0199966430664,119.01000213623048,116.73999786376952,117.9800033569336,14401000,XOM
2025-11-21,115.52069091796876,117.08000183105467,117.37999725341795,115.6500015258789,116.98999786376952,15667600,XOM
2025-11-24,114.42547607421876,115.97000122070312,117.1999969482422,114.73999786376952,117.1999969482422,18034900,XOM
2025-11-25,112.98491668701172,114.51000213623048,115.9000015258789,114.19000244140624,115.18000030517578,14434600,XOM
2025-11-26,113.241455078125,114.7699966430664,115.73999786376952,114.30999755859376,114.41000366210938,11650600,XOM
2025-11-28,114.37613677978516,115.91999816894533,118.73999786376952,114.81999969482422,114.9499969482422,7240800,XOM
2025-12-01,115.0766830444336,116.62999725341795,117.41000366210938,116.0999984741211,116.0999984741211,12658100,XOM
2025-12-02,113.84333038330078,115.37999725341795,116.5999984741211,114.69000244140624,116.44000244140624,14607700,XOM
2025-12-03,116.2311019897461,117.8000030517578,117.9800033569336,115.87999725341795,115.9499969482422,16819100,XOM
2025-12-04,115.57988739013672,117.13999938964844,118.33999633789062,116.66000366210938,117.5,13686900,XOM
2025-12-05,114.9878921508789,116.54000091552734,118.77999877929688,116.41000366210938,116.75,12516900,XOM
2025-12-08,114.43534088134766,115.9800033569336,117.0,115.04000091552734,115.83000183105467,14904200,XOM
2025-12-09,116.67510986328124,118.25,120.47000122070312,116.88999938964844,116.9000015258789,23790800,XOM
2025-12-10,117.94792938232422,119.54000091552734,119.87000274658205,118.37000274658205,118.7300033569336,19845200,XOM
2025-12-11,117.94792938232422,119.54000091552734,120.36000061035156,119.06999969482422,119.11000061035156,14781800,XOM
2025-12-12,117.23751831054688,118.81999969482422,119.91999816894533,118.30999755859376,119.44000244140624,14459500,XOM
2025-12-15,116.19164276123048,117.76000213623048,119.02999877929688,116.8499984741211,119.01000213623048,16358700,XOM
2025-12-16,113.15265655517578,114.68000030517578,116.83999633789062,114.61000061035156,116.7699966430664,17638700,XOM
2025-12-17,115.84630584716795,117.41000366210938,117.62000274658205,115.16999816894533,115.20999908447266,18502200,XOM
2025-12-18,114.9878921508789,116.54000091552734,116.98999786376952,115.62999725341795,116.98999786376952,13705600,XOM
2025-12-19,115.1358871459961,116.69000244140624,117.56999969482422,115.95999908447266,116.75,45412800,XOM
2025-12-22,116.57644653320312,118.1500015258789,118.45999908447266,117.33999633789062,117.33999633789062,11768600,XOM
2025-12-23,117.82952880859376,119.41999816894533,120.02999877929688,118.31999969482422,118.47000122070312,12567600,XOM
2025-12-24,117.63218688964844,119.22000122070312,120.0500030517578,119.12000274658205,119.33000183105467,6137400,XOM
2025-12-26,117.5236587524414,119.11000061035156,119.5500030517578,118.52999877929688,118.88999938964844,8066100,XOM
2025-12-29,118.92474365234376,120.52999877929688,121.3000030517578,119.4000015258789,120.1500015258789,14782500,XOM
2025-12-30,119.3786163330078,120.98999786376952,121.8000030517578,120.62999725341795,121.0999984741211,11150500,XOM
2025-12-31,118.73727416992188,120.33999633789062,121.26000213623048,119.87000274658205,121.18000030517578,10559900,XOM
2026-01-02,121.01651763916016,122.6500015258789,122.68000030517578,119.61000061035156,120.08999633789062,14175100,XOM
2026-01-05,123.69042205810548,125.36000061035156,125.93000030517578,122.38999938964844,125.20999908447266,30112200,XOM
2026-01-06,119.43782043457033,121.0500030517578,125.8000030517578,121.0,125.3499984741211,23328600,XOM
2026-01-07,116.9119110107422,118.48999786376952,120.12000274658205,118.2699966430664,119.8000030517578,20353000,XOM
2026-01-08,121.27305603027344,122.91000366210938,123.62999725341795,118.66000366210938,118.9800033569336,20232700,XOM
2026-01-09,122.95040893554688,124.61000061035156,124.86000061035156,123.0999984741211,123.2300033569336,16137700,XOM
2026-01-12,122.3781280517578,124.02999877929688,124.5,122.55999755859376,124.45999908447266,15314900,XOM
2026-01-13,124.85469818115234,126.54000091552734,127.13999938964844,124.80999755859376,125.0,21619700,XOM
2026-01-14,128.4659423828125,130.1999969482422,131.72000122070312,127.12999725341795,127.3499984741211,27593900,XOM
2026-01-15,127.41020965576172,129.1300048828125,130.1999969482422,128.3000030517578,129.1300048828125,17400000,XOM
2026-01-16,128.1600799560547,129.88999938964844,130.16000366210938,128.8699951171875,128.91000366210938,16592400,XOM
2026-01-20,128.72250366210938,130.4600067138672,131.94000244140625,130.07000732421875,131.50999450683594,16477300,XOM
2026-01-21,131.83055114746094,133.61000061035156,133.72999572753906,131.91000366210938,131.91000366210938,18879900,XOM
2026-01-22,131.8601531982422,133.63999938964844,134.17999267578125,131.85000610351562,133.0500030517578,16600100,XOM
2026-01-23,133.17242431640625,134.97000122070312,135.97999572753906,134.47999572753906,135.08999633789062,17758200,XOM
2026-01-26,133.0441436767578,134.83999633789062,136.94000244140625,134.1699981689453,136.92999267578125,16056100,XOM
2026-01-27,135.00765991210938,136.8300018310547,136.92999267578125,134.7100067138672,135.25,14517000,XOM
2026-01-28,135.74766540527344,137.5800018310547,138.00999450683594,136.6699981689453,137.69000244140625,15637300,XOM
2026-01-29,138.63864135742188,140.50999450683594,142.33999633789062,139.11000061035156,140.32000732421875,35760600,XOM
2026-01-30,139.51678466796875,141.39999389648438,142.2100067138672,137.8300018310547,138.74000549316406,29657700,XOM
2026-02-02,136.55674743652344,138.39999389648438,140.32000732421875,138.05999755859375,139.8300018310547,27735600,XOM
2026-02-03,141.81576538085938,143.72999572753906,145.00999450683594,138.30999755859375,138.63999938964844,37577800,XOM
2026-02-04,145.6243438720703,147.58999633789062,147.83999633789062,144.1199951171875,144.1199951171875,29426200,XOM
2026-02-05,144.13446044921875,146.0800018310547,146.72999572753906,143.8000030517578,146.5800018310547,18431700,XOM
2026-02-06,147.06491088867188,149.0500030517578,149.57000732421875,146.08999633789062,146.6199951171875,17216000,XOM
2026-02-09,149.19615173339844,151.2100067138672,151.5500030517578,148.6300048828125,149.25999450683594,21297300,XOM
2026-02-10,149.57107543945312,151.58999633789062,151.77999877929688,149.82000732421875,151.35000610351562,15800300,XOM
2026-02-11,153.4882049560547,155.55999755859375,156.92999267578125,153.57000732421875,153.97000122070312,23091500,XOM
2026-02-12,148.91920471191406,149.92999267578125,155.25,149.8800048828125,153.88999938964844,30652500,XOM
2026-02-13,147.44918823242188,148.4499969482422,151.66000366210938,147.97999572753906,150.5500030517578,20166000,XOM
2026-02-17,145.20443725585938,146.19000244140625,149.1300048828125,145.14999389648438,148.1999969482422,19766600,XOM
2026-02-18,149.66415405273438,150.67999267578125,150.97999572753906,147.61000061035156,148.14999389648438,19849700,XOM
2026-02-19,149.95220947265625,150.97000122070312,153.3800048828125,150.83999633789062,152.1999969482422,20305000,XOM
2026-02-20,146.28707885742188,147.27999877929688,150.80999755859375,146.4600067138672,150.49000549316406,25908600,XOM
2026-02-23,149.74362182617188,150.75999450683594,151.27000427246094,148.1300048828125,148.14999389648438,16073100,XOM
2026-02-24,148.25372314453125,149.25999450683594,150.72000122070312,148.02999877929688,150.4199981689453,14185500,XOM
2026-02-25,148.05508422851562,149.05999755859375,150.17999267578125,147.3300018310547,149.91000366210938,15225700,XOM
2026-02-26,147.53857421875,148.5399932861328,150.9600067138672,146.77000427246094,147.80999755859375,15632100,XOM
2026-02-27,151.47189331054688,152.5,153.64999389648438,149.25,151.0,30275100,XOM
2026-03-02,153.1802978515625,154.22000122070312,159.61000061035156,153.02999877929688,159.35000610351562,31493100,XOM
2026-03-03,150.80641174316406,151.8300018310547,156.0500030517578,150.3000030517578,155.42999267578125,25198900,XOM
2026-03-04,148.80996704101562,149.82000732421875,151.16000366210938,147.86000061035156,150.72000122070312,16764800,XOM
2026-03-05,149.74362182617188,150.75999450683594,152.3300018310547,149.47000122070312,151.0,22969300,XOM
2026-03-06,150.1905975341797,151.2100067138672,153.8000030517578,149.9600067138672,153.14999389648438,21136400,XOM
2026-03-09,149.42578125,150.44000244140625,153.88999938964844,149.47000122070312,152.02000427246094,25532700,XOM
2026-03-10,147.13136291503906,148.1300048828125,150.39999389648438,147.6999969482422,149.25,19617600,XOM
2026-03-11,150.55809020996094,151.5800018310547,151.80999755859375,147.66000366210938,147.99000549316406,15297400,XOM
2026-03-12,152.4949493408203,153.52999877929688,155.0,151.6300048828125,152.27000427246094,26054000,XOM
2026-03-13,155.06747436523438,156.1199951171875,156.88999938964844,152.97999572753906,154.3000030517578,22414100,XOM
2026-03-16,156.1699981689453,157.22999572753906,157.77999877929688,154.75999450683594,156.0,22835600,XOM
2026-03-17,157.73934936523438,158.80999755859375,160.4499969482422,156.8000030517578,158.25,21592200,XOM
2026-03-18,156.52757263183594,157.58999633789062,160.17999267578125,157.52999877929688,159.66000366210938,18947100,XOM
2026-03-19,157.09373474121094,158.16000366210938,159.55999755859375,154.83999633789062,158.25999450683594,27082700,XOM
2026-03-20,158.5935516357422,159.6699981689453,162.44000244140625,159.10000610351562,159.35000610351562,53942100,XOM
2026-03-23,160.04371643066406,161.1300048828125,161.4199981689453,155.02000427246094,156.1199951171875,25021300,XOM
2026-03-24,164.2650604248047,165.3800048828125,167.47999572753906,161.25,161.7100067138672,26131800,XOM
2026-03-25,162.1593475341797,163.25999450683594,165.0,162.92999267578125,163.8699951171875,17192300,XOM
2026-03-26,164.31471252441406,165.42999267578125,165.67999267578125,162.05999755859375,164.08999633789062,18625200,XOM
2026-03-27,169.8372344970703,170.99000549316406,171.22999572753906,164.8000030517578,165.5800018310547,30338300,XOM
2026-03-30,170.31399536132812,171.47000122070312,176.41000366210938,171.0500030517578,172.50999450683594,29813500,XOM
2026-03-31,168.51620483398438,169.66000366210938,174.3800048828125,165.97000122070312,172.6699981689453,32006700,XOM
2026-04-01,159.69607543945312,160.77999877929688,168.0,159.52999877929688,165.77000427246094,37927600,XOM
2026-04-02,159.60667419433594,160.69000244140625,166.89999389648438,159.58999633789062,164.49000549316406,25377700,XOM
2026-04-06,162.2686004638672,163.3699951171875,163.75,159.52999877929688,160.57000732421875,16344300,XOM
2026-04-07,162.8049774169922,163.91000366210938,166.24000549316406,161.77000427246094,164.22000122070312,25227500,XOM
2026-04-08,155.16680908203125,156.22000122070312,156.35000610351562,150.97999572753906,153.52000427246094,31311200,XOM
2026-04-09,153.99476623535156,155.0399932861328,159.22999572753906,154.30999755859375,156.86000061035156,25868400,XOM
2026-04-10,151.4818115234375,152.50999450683594,155.1199951171875,151.9199981689453,154.0399932861328,21065000,XOM
2026-04-13,151.61094665527344,152.63999938964844,154.6199951171875,151.27999877929688,154.27000427246094,18685600,XOM
2026-04-14,148.23387145996094,149.24000549316406,150.11000061035156,146.72000122070312,150.07000732421875,18528200,XOM
2026-04-15,148.0054168701172,149.00999450683594,150.22999572753906,146.89999389648438,148.60000610351562,15626500,XOM
2026-04-16,150.9553985595703,151.97999572753906,152.77999877929688,149.35000610351562,149.52999877929688,15191000,XOM
2026-04-17,145.45274353027344,146.44000244140625,146.8000030517578,141.97000122070312,144.86000061035156,28947400,XOM
2026-04-20,146.6843719482422,147.67999267578125,149.3699951171875,146.35000610351562,147.3800048828125,16354400,XOM
2026-04-21,147.35980224609375,148.36000061035156,148.80999755859375,146.24000549316406,147.3699951171875,17515900,XOM
2026-04-22,148.4921112060547,149.5,150.67999267578125,148.17999267578125,149.3699951171875,13738700,XOM
2026-04-23,149.51516723632812,150.52999877929688,151.22999572753906,148.5,149.85000610351562,12970400,XOM
2026-04-24,147.90609741210938,148.91000366210938,150.3000030517578,146.9499969482422,149.63999938964844,13735900,XOM
2026-04-27,147.19094848632812,148.19000244140625,151.17999267578125,147.97000122070312,149.16000366210938,13940800,XOM
2026-04-28,149.5449676513672,150.55999755859375,152.30999755859375,149.8300018310547,151.52999877929688,15173600,XOM
2026-04-29,153.62725830078125,154.6699981689453,154.9499969482422,151.00999450683594,152.02000427246094,14669100,XOM
2026-04-30,153.28955078125,154.3300018310547,155.69000244140625,151.33999633789062,152.42999267578125,22885900,XOM
2026-05-01,151.72019958496094,152.75,155.00999450683594,151.1300048828125,152.61000061035156,15458200,XOM
2026-05-04,152.65386962890625,153.69000244140625,154.47000122070312,149.52000427246094,152.6699981689453,14238500,XOM
2026-05-05,153.83584594726562,154.8800048828125,155.2899932861328,152.41000366210938,153.10000610351562,12494600,XOM
2026-05-06,147.6875762939453,148.69000244140625,150.3300018310547,147.08999633789062,149.07000732421875,20527000,XOM
2026-05-07,145.591796875,146.5800018310547,147.0800018310547,144.19000244140625,146.8000030517578,22509400,XOM
2026-05-08,143.59535217285156,144.57000732421875,146.5,143.9199981689453,145.85000610351562,19550100,XOM
2026-05-11,148.6708984375,149.67999267578125,149.72000122070312,146.0,146.02000427246094,14849500,XOM
2026-05-12,149.614501953125,150.6300048828125,151.80999755859375,149.77000427246094,151.25,16443100,XOM
2026-05-13,150.5481719970703,151.57000732421875,151.7899932861328,149.67999267578125,150.05999755859375,15772800,XOM
2026-05-14,151.75,152.77999877929688,153.1199951171875,151.25999450683594,151.89999389648438,11331500,XOM
2026-05-15,157.9199981689453,157.9199981689453,158.0,153.0,153.75,27882400,XOM
2026-05-18,160.49000549316406,160.49000549316406,161.72999572753906,155.22999572753906,157.32000732421875,20065200,XOM
2026-05-19,162.5500030517578,162.5500030517578,163.32000732421875,159.63999938964844,161.5,20715600,XOM
2026-05-20,156.27999877929688,156.27999877929688,163.67999267578125,156.27000427246094,161.61000061035156,18509700,XOM
2026-05-21,155.2899932861328,155.2899932861328,159.38999938964844,153.4600067138672,158.4199981689453,17061700,XOM
2026-05-22,154.9199981689453,154.9199981689453,155.5500030517578,153.1699981689453,154.02999877929688,12948500,XOM
2026-05-26,149.80999755859375,149.80999755859375,154.5500030517578,149.47000122070312,153.5,13057800,XOM
2026-05-27,147.89999389648438,147.89999389648438,148.69000244140625,145.75,147.22999572753906,16226700,XOM
2018-01-02,88.6405029296875,127.58000183105467,127.73999786376952,125.54000091552734,125.70999908447266,5626000,CVX
2018-01-03,89.28665924072266,128.50999450683594,128.94000244140625,126.9000015258789,127.45999908447266,5805500,CVX
2018-01-04,89.00873565673828,128.11000061035156,128.35000610351562,127.22000122070312,127.9499969482422,4598300,CVX
2018-01-05,88.86285400390625,127.9000015258789,128.10000610351562,127.0999984741211,127.97000122070312,4189200,CVX
2018-01-08,89.300537109375,128.52999877929688,128.6300048828125,127.62999725341795,127.86000061035156,4826100,CVX
2018-01-09,88.82112884521484,127.83999633789062,128.94000244140625,127.79000091552734,128.42999267578125,4422300,CVX
2018-01-10,89.39086151123047,128.66000366210938,128.75999450683594,127.8000030517578,128.30999755859375,5292200,CVX
2018-01-11,92.10747528076172,132.57000732421875,133.32000732421875,128.75999450683594,128.9199981689453,11641300,CVX
2018-01-12,92.82310485839844,133.60000610351562,133.85000610351562,132.11000061035156,132.19000244140625,7232900,CVX
2018-01-16,91.7183837890625,132.00999450683594,133.8800048828125,131.60000610351562,133.6699981689453,6254200,CVX
2018-01-17,91.96157836914062,132.36000061035156,132.8000030517578,130.9600067138672,132.19000244140625,5632700,CVX
2018-01-18,91.42657470703124,131.58999633789062,132.5,131.02999877929688,132.35000610351562,5890000,CVX
2018-01-19,91.22509002685548,131.3000030517578,132.0,130.2100067138672,131.8300018310547,6048900,CVX
2018-01-22,92.10050201416016,132.55999755859375,132.55999755859375,131.27999877929688,131.3000030517578,5248800,CVX
2018-01-23,91.03055572509766,131.02000427246094,132.55999755859375,130.72999572753906,132.3800048828125,5747300,CVX
2018-01-24,91.28762817382812,131.38999938964844,132.6699981689453,131.07000732421875,131.3800048828125,6868200,CVX
2018-01-25,90.77347564697266,130.64999389648438,131.8699951171875,130.33999633789062,131.75999450683594,4597200,CVX
2018-01-26,91.148681640625,131.19000244140625,131.75,130.3699951171875,130.7100067138672,6310500,CVX
2018-01-29,89.26579284667969,128.47999572753906,131.5800018310547,128.32000732421875,130.05999755859375,6350700,CVX
2018-01-30,87.00775909423828,125.2300033569336,128.00999450683594,125.19000244140624,127.61000061035156,8084000,CVX
2018-01-31,87.09113311767578,125.3499984741211,125.81999969482422,124.0500030517578,125.41999816894533,9626800,CVX
2018-02-01,87.2439956665039,125.56999969482422,125.62999725341795,124.05999755859376,125.5999984741211,7844500,CVX
2018-02-02,82.38744354248047,118.58000183105467,123.9499969482422,117.63999938964844,123.9499969482422,13182600,CVX
2018-02-05,78.24653625488281,112.62000274658205,118.3000030517578,108.0199966430664,116.98999786376952,15414700,CVX
2018-02-06,81.41475677490234,117.18000030517578,117.62999725341795,110.76000213623048,111.1999969482422,18416300,CVX
2018-02-07,80.10160827636719,115.29000091552734,119.2699966430664,115.2300033569336,117.4000015258789,11535700,CVX
2018-02-08,78.02422332763672,112.3000030517578,115.88999938964844,112.20999908447266,115.16999816894533,9927500,CVX
2018-02-09,78.85796356201172,113.5,114.62000274658205,109.5,113.33999633789062,10922400,CVX
2018-02-12,79.1914291381836,113.9800033569336,115.8499984741211,112.91000366210938,114.8000030517578,8358200,CVX
2018-02-13,78.71202850341797,113.29000091552734,113.61000061035156,111.86000061035156,113.33999633789062,7065900,CVX
2018-02-14,78.9482650756836,113.62999725341795,114.0500030517578,111.4000015258789,112.5,7031900,CVX
2018-02-15,78.96229553222656,112.52999877929688,113.0199966430664,110.83999633789062,112.86000061035156,5405000,CVX
2018-02-16,78.68863677978516,112.13999938964844,112.94000244140624,111.20999908447266,112.3499984741211,5950400,CVX
2018-02-20,77.87467956542969,110.9800033569336,112.76000213623048,110.58000183105467,112.27999877929688,6810900,CVX
2018-02-21,76.52738189697266,109.05999755859376,112.05999755859376,109.05999755859376,111.13999938964844,6892300,CVX
2018-02-22,77.10981750488281,109.88999938964844,111.44000244140624,108.9000015258789,109.5500030517578,8176700,CVX
2018-02-23,79.00440216064453,112.58999633789062,112.73999786376952,110.25,110.45999908447266,6460200,CVX
2018-02-26,80.41481018066406,114.5999984741211,114.66000366210938,112.8499984741211,113.18000030517578,7405800,CVX
2018-02-27,79.72013854980469,113.61000061035156,116.0500030517578,113.61000061035156,114.87000274658205,6059700,CVX
2018-02-28,78.53427124023438,111.91999816894533,115.45999908447266,111.87999725341795,115.0199966430664,7441000,CVX
2018-03-01,78.61844635009766,112.04000091552734,113.9000015258789,110.97000122070312,111.52999877929688,7516700,CVX
2018-03-02,78.33780670166016,111.63999938964844,112.18000030517578,109.83000183105467,111.5,6607300,CVX
2018-03-05,79.39735412597656,113.1500015258789,113.33000183105467,111.0199966430664,111.4000015258789,7814900,CVX
2018-03-06,79.74821472167969,113.6500015258789,115.5199966430664,113.0199966430664,113.8499984741211,7957900,CVX
2018-03-07,79.88152313232422,113.83999633789062,115.08000183105467,112.62999725341795,112.9499969482422,6660000,CVX
2018-03-08,79.53770446777344,113.3499984741211,114.75,112.5999984741211,114.5999984741211,6095100,CVX
2018-03-09,82.25328826904297,117.22000122070312,117.38999938964844,114.23999786376952,114.30999755859376,8833300,CVX
2018-03-12,81.95156860351562,116.79000091552734,118.3499984741211,116.55999755859376,117.5,6877000,CVX
2018-03-13,81.71995544433594,116.45999908447266,118.18000030517578,116.0,117.2300033569336,6793100,CVX
2018-03-14,80.78673553466797,115.12999725341795,117.4499969482422,114.86000061035156,116.9800033569336,5051000,CVX
2018-03-15,81.10249328613281,115.58000183105467,116.20999908447266,114.75,115.36000061035156,4519700,CVX
2018-03-16,80.9761734008789,115.4000015258789,116.19000244140624,114.55999755859376,115.4000015258789,14909400,CVX
2018-03-19,79.91658782958984,113.88999938964844,115.2300033569336,113.22000122070312,115.06999969482422,4803500,CVX
2018-03-20,80.34464263916016,114.5,115.6999969482422,114.44000244140624,114.5500030517578,4587200,CVX
2018-03-21,82.12698364257812,117.04000091552734,118.11000061035156,114.8000030517578,114.9800033569336,6829600,CVX
2018-03-22,79.78329467773438,113.6999969482422,115.73999786376952,113.4800033569336,115.5500030517578,6297200,CVX
2018-03-23,79.278076171875,112.9800033569336,115.7699966430664,112.6999969482422,114.37000274658205,6227200,CVX
2018-03-26,80.94111633300781,115.3499984741211,115.58999633789062,113.25,114.23999786376952,6868700,CVX
2018-03-27,80.45693969726562,114.66000366210938,116.86000061035156,113.9800033569336,115.75,5530800,CVX
2018-03-28,78.66057586669922,112.0999984741211,115.26000213623048,112.05999755859376,114.93000030517578,6985300,CVX
2018-03-29,80.02186584472656,114.04000091552734,114.43000030517578,112.27999877929688,112.29000091552734,6627800,CVX
2018-04-02,78.75880432128906,112.23999786376952,114.38999938964844,110.54000091552734,113.88999938964844,6228600,CVX
2018-04-03,80.57621002197266,114.83000183105467,114.9800033569336,112.08999633789062,112.5199966430664,6717300,CVX
2018-04-04,80.33061218261719,114.4800033569336,114.79000091552734,112.43000030517578,113.0500030517578,5727200,CVX
2018-04-05,82.30238342285156,117.29000091552734,117.88999938964844,114.6999969482422,114.87999725341795,7204900,CVX
2018-04-06,80.52709197998047,114.76000213623048,117.01000213623048,113.38999938964844,116.37999725341795,7094500,CVX
2018-04-09,81.3831787109375,115.9800033569336,117.16999816894533,114.87999725341795,115.3000030517578,6933800,CVX
2018-04-10,83.39704132080078,118.8499984741211,119.83000183105467,117.5999984741211,117.5999984741211,7612800,CVX
2018-04-11,83.67771911621094,119.25,119.37999725341795,117.75,118.69000244140624,6246800,CVX
2018-04-12,83.66368103027344,119.2300033569336,120.66999816894533,118.6500015258789,119.70999908447266,6702000,CVX
2018-04-13,84.14786529541016,119.91999816894533,120.79000091552734,119.22000122070312,119.5199966430664,5508100,CVX
2018-04-16,84.69518280029297,120.6999969482422,121.70999908447266,119.7699966430664,120.5999984741211,4598000,CVX
2018-04-17,85.22846984863281,121.45999908447266,122.0,120.55999755859376,120.94000244140624,6488300,CVX
2018-04-18,86.88448333740234,123.81999969482422,124.88999938964844,122.4000015258789,122.45999908447266,9132500,CVX
2018-04-19,86.80731201171875,123.70999908447266,125.0,123.20999908447266,123.97000122070312,7159400,CVX
2018-04-20,85.8249282836914,122.30999755859376,123.45999908447266,121.45999908447266,123.37999725341795,7561200,CVX
2018-04-23,86.71609497070312,123.58000183105467,123.61000061035156,121.8000030517578,122.0,6113100,CVX
2018-04-24,85.98632049560547,122.54000091552734,125.04000091552734,121.75,124.36000061035156,7980500,CVX
2018-04-25,86.11261749267578,122.72000122070312,122.9000015258789,121.12000274658205,122.33999633789062,5331100,CVX
2018-04-26,87.16519927978516,124.22000122070312,124.3000030517578,122.3000030517578,122.66999816894533,6268400,CVX
2018-04-27,88.8492431640625,126.62000274658205,127.0500030517578,124.68000030517578,125.5,8836600,CVX
2018-04-30,87.78968811035156,125.11000061035156,127.9000015258789,125.0500030517578,127.0199966430664,7631600,CVX
2018-05-01,87.61426544189453,124.86000061035156,124.91999816894533,123.08000183105467,124.02999877929688,7093700,CVX
2018-05-02,88.05632781982422,125.48999786376952,126.47000122070312,124.08999633789062,124.1999969482422,5909100,CVX
2018-05-03,88.42122650146484,126.01000213623048,126.12000274658205,123.83000183105467,124.58999633789062,6727700,CVX
2018-05-04,88.08441162109375,125.52999877929688,126.83999633789062,124.70999908447266,125.20999908447266,5403100,CVX
2018-05-07,87.67041778564453,124.94000244140624,128.39999389648438,124.44000244140624,126.58999633789062,6999700,CVX
2018-05-08,88.81417083740234,126.56999969482422,126.75,123.62999725341795,124.93000030517578,8937000,CVX
2018-05-09,90.32282257080078,128.72000122070312,130.4199981689453,128.08999633789062,128.4199981689453,11442700,CVX
2018-05-10,90.39299011230467,128.82000732421875,129.77999877929688,128.38999938964844,129.69000244140625,5446000,CVX
2018-05-11,91.1087417602539,129.83999633789062,130.75999450683594,128.52000427246094,129.38999938964844,8092300,CVX
2018-05-14,91.49465942382812,130.38999938964844,131.0800018310547,129.8000030517578,130.25,6212400,CVX
2018-05-15,91.03857421875,129.74000549316406,130.27000427246094,129.25,130.24000549316406,5201700,CVX
2018-05-16,90.91226959228516,129.55999755859375,129.72000122070312,128.3000030517578,129.2899932861328,5405100,CVX
2018-05-17,91.63423919677734,129.4600067138672,129.57000732421875,128.3800048828125,128.75999450683594,5241600,CVX
2018-05-18,90.50171661376952,127.86000061035156,129.14999389648438,127.8000030517578,128.9199981689453,6385800,CVX
2018-05-21,91.57050323486328,129.3699951171875,129.41000366210938,128.27000427246094,128.7899932861328,5081200,CVX
2018-05-22,90.76360321044922,128.22999572753906,130.38999938964844,128.10000610351562,129.08999633789062,5444200,CVX
2018-05-23,91.0962905883789,128.6999969482422,128.7899932861328,126.5500030517578,127.08999633789062,6017200,CVX
2018-05-24,89.61695098876953,126.61000061035156,127.4000015258789,125.8499984741211,127.4000015258789,5906200,CVX
2018-05-25,86.4883804321289,122.19000244140624,124.76000213623048,121.22000122070312,124.54000091552734,8936600,CVX
2018-05-29,85.922119140625,121.38999938964844,122.43000030517578,120.05999755859376,121.0999984741211,7385700,CVX
2018-05-30,88.59059143066406,125.16000366210938,125.66999816894533,122.33999633789062,122.6500015258789,7125300,CVX
2018-05-31,87.98188018798828,124.3000030517578,124.81999969482422,123.45999908447266,124.08000183105467,7460700,CVX
2018-06-01,87.66337585449219,123.8499984741211,125.5500030517578,123.43000030517578,125.48999786376952,5749900,CVX
2018-06-04,86.53792572021484,122.26000213623048,125.41000366210938,122.16999816894533,124.52999877929688,5760500,CVX
2018-06-05,86.87059783935547,122.7300033569336,123.70999908447266,121.5500030517578,122.01000213623048,5672600,CVX
2018-06-06,87.3306884765625,123.37999725341795,123.69000244140624,122.05999755859376,123.12000274658205,6213400,CVX
2018-06-07,89.86467742919922,126.95999908447266,127.9800033569336,124.41000366210938,124.54000091552734,8607200,CVX
2018-06-08,89.49662017822266,126.44000244140624,127.37999725341795,125.68000030517578,127.12000274658205,5108800,CVX
2018-06-11,90.28939819335938,127.55999755859376,128.19000244140625,125.86000061035156,126.7699966430664,6085100,CVX
2018-06-12,89.9496078491211,127.08000183105467,128.3800048828125,126.33000183105467,127.63999938964844,4543000,CVX
2018-06-13,89.94255828857422,127.06999969482422,127.81999969482422,126.08999633789062,126.80999755859376,6317900,CVX
2018-06-14,89.54617309570312,126.51000213623048,127.95999908447266,126.37999725341795,127.37999725341795,5056800,CVX
2018-06-15,87.79785919189453,124.04000091552734,127.12000274658205,123.83999633789062,127.0999984741211,13223800,CVX
2018-06-18,89.16393280029297,125.97000122070312,126.9800033569336,124.0999984741211,124.3499984741211,7696800,CVX
2018-06-19,88.85957336425781,125.54000091552734,125.88999938964844,123.87999725341795,124.31999969482422,5947800,CVX
2018-06-20,88.68260955810547,125.29000091552734,126.45999908447266,124.3000030517578,126.12000274658205,7980700,CVX
2018-06-21,86.77152252197266,122.58999633789062,124.58999633789062,122.16000366210938,124.5,7290800,CVX
2018-06-22,88.54813385009766,125.0999984741211,126.56999969482422,124.81999969482422,125.41000366210938,8535200,CVX
2018-06-25,86.78565979003906,122.61000061035156,124.63999938964844,121.93000030517578,124.43000030517578,5801900,CVX
2018-06-26,87.88278198242188,124.16000366210938,124.61000061035156,122.56999969482422,123.02999877929688,4592800,CVX
2018-06-27,89.18516540527344,126.0,127.41999816894533,125.05999755859376,125.1500015258789,6339500,CVX
2018-06-28,88.94451904296875,125.66000366210938,126.86000061035156,125.0,126.54000091552734,3814800,CVX
2018-06-29,89.48953247070312,126.43000030517578,127.7300033569336,125.73999786376952,125.73999786376952,5669700,CVX
2018-07-02,87.94647979736328,124.25,125.29000091552734,123.55999755859376,125.27999877929688,5073500,CVX
2018-07-03,88.28627014160156,124.7300033569336,126.69000244140624,124.5500030517578,125.45999908447266,3919600,CVX
2018-07-05,87.7553939819336,123.9800033569336,126.25,123.81999969482422,126.11000061035156,5926900,CVX
2018-07-06,87.8686294555664,124.13999938964844,124.5199966430664,123.19000244140624,123.5199966430664,4020000,CVX
2018-07-09,89.17810821533203,125.98999786376952,126.27999877929688,124.69000244140624,125.0,4602200,CVX
2018-07-10,90.31060028076172,127.58999633789062,128.50999450683594,126.75,127.33000183105467,5092100,CVX
2018-07-11,87.4297866821289,123.5199966430664,126.68000030517578,122.97000122070312,126.2300033569336,6631800,CVX
2018-07-12,87.95357513427734,124.26000213623048,124.9499969482422,123.58999633789062,124.44000244140624,3745200,CVX
2018-07-13,87.79785919189453,124.04000091552734,124.87999725341795,123.62999725341795,124.1999969482422,3352800,CVX
2018-07-16,87.04756927490234,122.9800033569336,123.87999725341795,121.87999725341795,123.01000213623048,4317800,CVX
2018-07-17,86.2901840209961,121.91000366210938,122.95999908447266,121.8000030517578,122.36000061035156,4135200,CVX
2018-07-18,86.02120971679688,121.52999877929688,121.66999816894533,119.66999816894533,121.23999786376952,6061300,CVX
2018-07-19,86.12030792236328,121.66999816894533,122.13999938964844,121.01000213623048,121.0999984741211,4471400,CVX
2018-07-20,86.54500579833984,122.2699966430664,122.3499984741211,121.01000213623048,121.25,5394700,CVX
2018-07-23,85.87963104248047,121.33000183105467,123.06999969482422,121.16000366210938,122.3499984741211,5359400,CVX
2018-07-24,87.66337585449219,123.8499984741211,124.16000366210938,121.86000061035156,121.87000274658205,4423500,CVX
2018-07-25,88.40658569335938,124.9000015258789,125.2300033569336,123.2699966430664,123.62000274658205,4278800,CVX
2018-07-26,87.73414611816406,123.9499969482422,125.37999725341795,123.8000030517578,124.6999969482422,5544100,CVX
2018-07-27,89.16393280029297,125.97000122070312,127.04000091552734,122.08000183105467,122.79000091552734,7580900,CVX
2018-07-30,90.4804916381836,127.83000183105467,128.41000366210938,126.22000122070312,126.76000213623048,5729300,CVX
2018-07-31,89.37627410888672,126.2699966430664,128.5500030517578,126.12999725341795,128.0,5894400,CVX
2018-08-01,88.75341033935547,125.38999938964844,125.91999816894533,124.75,125.30999755859376,4661000,CVX
2018-08-02,87.59966278076172,123.76000213623048,124.80999755859376,123.3000030517578,124.44000244140624,4639600,CVX
2018-08-03,87.804931640625,124.0500030517578,124.25,123.33000183105467,124.1500015258789,5299400,CVX
2018-08-06,87.98188018798828,124.3000030517578,124.94000244140624,123.54000091552734,124.41999816894533,4455900,CVX
2018-08-07,88.6047592163086,125.18000030517578,125.6999969482422,124.75,125.54000091552734,4542000,CVX
2018-08-08,87.68460083007812,123.87999725341795,124.79000091552734,123.31999969482422,124.5199966430664,5957200,CVX
2018-08-09,86.7290267944336,122.52999877929688,124.37000274658205,122.26000213623048,123.95999908447266,5218300,CVX
2018-08-10,87.3023910522461,123.33999633789062,123.5199966430664,121.5,122.16999816894533,6128000,CVX
2018-08-13,86.66534423828125,122.44000244140624,123.68000030517578,122.26000213623048,123.30999755859376,4360000,CVX
2018-08-14,86.76445007324219,122.58000183105467,123.6500015258789,122.0,122.91999816894533,3622200,CVX
2018-08-15,83.48014831542969,117.94000244140624,121.7300033569336,117.43000030517578,121.6999969482422,9476700,CVX
2018-08-16,84.08042907714844,117.66000366210938,118.30999755859376,117.18000030517578,117.6999969482422,5455200,CVX
2018-08-17,84.18045806884766,117.8000030517578,118.58000183105467,117.08999633789062,118.1500015258789,6112900,CVX
2018-08-20,84.14474487304688,117.75,118.31999969482422,117.33000183105467,118.0,5403600,CVX
2018-08-21,84.28050994873047,117.94000244140624,118.93000030517578,117.79000091552734,118.37999725341795,4875800,CVX
2018-08-22,84.9808120727539,118.91999816894533,119.45999908447266,118.41999816894533,118.54000091552734,3636900,CVX
2018-08-23,84.39483642578125,118.0999984741211,118.81999969482422,117.6999969482422,118.38999938964844,3962500,CVX
2018-08-24,85.04513549804688,119.01000213623048,119.54000091552734,118.72000122070312,118.9000015258789,4415400,CVX
2018-08-27,86.00269317626953,120.3499984741211,120.4800033569336,119.16999816894533,119.36000061035156,3901900,CVX
2018-08-28,85.6525650024414,119.86000061035156,121.33999633789062,119.75,120.5999984741211,4685700,CVX
2018-08-29,85.90979766845703,120.22000122070312,120.83000183105467,119.87999725341795,120.0,4101700,CVX
2018-08-30,85.61683654785156,119.80999755859376,120.43000030517578,119.5500030517578,120.08000183105467,3353000,CVX
2018-08-31,84.65209197998047,118.45999908447266,119.4000015258789,118.08999633789062,119.4000015258789,5287000,CVX
2018-09-04,84.94509887695312,118.87000274658205,119.62999725341795,118.3499984741211,118.93000030517578,4590900,CVX
2018-09-05,84.9808120727539,118.91999816894533,118.94000244140624,117.26000213623048,118.05999755859376,4619400,CVX
2018-09-06,82.34391021728516,115.2300033569336,118.51000213623048,115.13999938964844,117.88999938964844,8191100,CVX
2018-09-07,81.89370727539062,114.5999984741211,115.3499984741211,113.38999938964844,114.5199966430664,6637800,CVX
2018-09-10,81.8079833984375,114.4800033569336,115.72000122070312,114.37999725341795,115.43000030517578,5870900,CVX
2018-09-11,82.1938705444336,115.0199966430664,115.73999786376952,113.76000213623048,114.33999633789062,5605300,CVX
2018-09-12,82.74413299560547,115.79000091552734,117.48999786376952,115.76000213623048,116.41999816894533,5067800,CVX
2018-09-13,83.10855102539062,116.3000030517578,116.5199966430664,115.08000183105467,116.01000213623048,6297700,CVX
2018-09-14,83.88031005859375,117.37999725341795,117.61000061035156,116.3499984741211,116.43000030517578,4947800,CVX
2018-09-17,83.9732437133789,117.51000213623048,118.68000030517578,117.27999877929688,117.61000061035156,5560200,CVX
2018-09-18,84.41629028320312,118.12999725341795,118.9000015258789,117.9800033569336,118.5,4966300,CVX
2018-09-19,85.40243530273438,119.51000213623048,120.04000091552734,118.12000274658205,118.33000183105467,4855300,CVX
2018-09-20,85.33811950683594,119.41999816894533,121.31999969482422,119.11000061035156,120.19000244140624,5846700,CVX
2018-09-21,86.5600814819336,121.12999725341795,121.26000213623048,119.41000366210938,119.91000366210938,13703600,CVX
2018-09-24,87.6248550415039,122.62000274658205,122.9800033569336,121.56999969482422,121.91000366210938,6534100,CVX
2018-09-25,88.16082763671875,123.37000274658205,124.23999786376952,122.94000244140624,123.5,5396400,CVX
2018-09-26,87.14608001708984,121.9499969482422,123.41999816894533,121.73999786376952,122.98999786376952,4231400,CVX
2018-09-27,87.51766204833984,122.47000122070312,123.0,121.70999908447266,122.16000366210938,4533400,CVX
2018-09-28,87.38188934326172,122.27999877929688,123.20999908447266,121.76000213623048,121.98999786376952,5202900,CVX
2018-10-01,88.88970947265625,124.38999938964844,124.87999725341795,123.11000061035156,123.11000061035156,5348200,CVX
2018-10-02,89.13982391357422,124.73999786376952,125.76000213623048,124.31999969482422,125.06999969482422,5445400,CVX
2018-10-03,89.54715728759766,125.30999755859376,125.83999633789062,124.77999877929688,125.12999725341795,4479500,CVX
2018-10-04,89.2899169921875,124.9499969482422,125.58999633789062,124.19000244140624,124.79000091552734,4824300,CVX
2018-10-05,89.56143188476562,125.33000183105467,125.9000015258789,124.73999786376952,124.93000030517578,4318000,CVX
2018-10-08,89.21128845214844,124.83999633789062,125.45999908447266,123.83000183105467,124.0500030517578,6267700,CVX
2018-10-09,90.62619018554688,126.81999969482422,127.44000244140624,125.06999969482422,125.51000213623048,6797900,CVX
2018-10-10,87.61056518554688,122.5999984741211,127.5999984741211,122.45999908447266,127.2300033569336,6504400,CVX
2018-10-11,84.63066864013672,118.43000030517578,122.43000030517578,117.54000091552734,122.43000030517578,8589900,CVX
2018-10-12,84.15901947021484,117.7699966430664,119.68000030517578,116.18000030517578,119.52999877929688,7450700,CVX
2018-10-15,83.56590270996094,116.94000244140624,118.86000061035156,116.91000366210938,117.6999969482422,6047300,CVX
2018-10-16,83.9732437133789,117.51000213623048,117.68000030517578,116.33999633789062,117.08999633789062,4846100,CVX
2018-10-17,83.81600952148438,117.29000091552734,117.69000244140624,116.0199966430664,117.20999908447266,6978700,CVX
2018-10-18,83.94466400146484,117.47000122070312,118.13999938964844,116.0500030517578,117.41999816894533,7391600,CVX
2018-10-19,84.42342376708984,118.13999938964844,119.26000213623048,117.37000274658205,117.37000274658205,7944400,CVX
2018-10-22,83.75884246826172,117.20999908447266,118.48999786376952,116.4800033569336,118.0999984741211,5644900,CVX
2018-10-23,81.03619384765625,113.4000015258789,115.72000122070312,112.0500030517578,115.72000122070312,8095300,CVX
2018-10-24,78.75662231445312,110.20999908447266,114.18000030517578,110.06999969482422,113.72000122070312,8035200,CVX
2018-10-25,79.73563385009766,111.58000183105467,113.4000015258789,110.43000030517578,111.36000061035156,5734000,CVX
2018-10-26,79.69988250732422,111.52999877929688,112.47000122070312,109.66000366210938,110.62999725341795,8035500,CVX
2018-10-29,77.8419189453125,108.93000030517578,112.06999969482422,107.54000091552734,112.04000091552734,8598300,CVX
2018-10-30,79.21395111083984,110.8499984741211,111.1500015258789,108.1500015258789,109.62000274658205,7523800,CVX
2018-10-31,79.78565979003906,111.6500015258789,112.5,111.0500030517578,111.70999908447266,7429800,CVX
2018-11-01,79.442626953125,111.16999816894533,111.98999786376952,110.0999984741211,111.7699966430664,10572000,CVX
2018-11-02,81.98662567138672,114.7300033569336,117.11000061035156,113.12000274658205,114.8499984741211,9890400,CVX
2018-11-05,84.9951171875,118.94000244140624,119.66999816894533,116.5999984741211,116.62000274658205,8758700,CVX
2018-11-06,84.96653747558594,118.9000015258789,119.43000030517578,117.8499984741211,118.76000213623048,5273200,CVX
2018-11-07,86.37431335449219,120.87000274658205,121.12000274658205,119.0199966430664,120.0,4848800,CVX
2018-11-08,85.2952651977539,119.36000061035156,121.87000274658205,118.95999908447266,120.6500015258789,9532400,CVX
2018-11-09,85.40243530273438,119.51000213623048,120.37000274658205,117.37000274658205,118.22000122070312,6565700,CVX
2018-11-12,83.8874740600586,117.38999938964844,121.37000274658205,117.16999816894533,120.9000015258789,10550800,CVX
2018-11-13,82.4296875,115.3499984741211,117.87999725341795,115.04000091552734,117.3000030517578,6846200,CVX
2018-11-14,82.69410705566406,115.72000122070312,117.79000091552734,114.94000244140624,116.87999725341795,6783500,CVX
2018-11-15,84.38980865478516,116.9499969482422,117.08000183105467,112.72000122070312,113.66000366210938,7218100,CVX
2018-11-16,85.91236877441406,119.05999755859376,119.2699966430664,117.2699966430664,117.5,6706900,CVX
2018-11-19,86.17215728759766,119.41999816894533,119.4800033569336,117.9000015258789,118.13999938964844,5328300,CVX
2018-11-20,83.7764663696289,116.0999984741211,119.5,115.04000091552734,119.23999786376952,7983500,CVX
2018-11-21,84.83721923828125,117.56999969482422,119.19000244140624,116.68000030517578,116.68000030517578,5624400,CVX
2018-11-23,81.9725112915039,113.5999984741211,115.22000122070312,112.11000061035156,114.6999969482422,5577800,CVX
2018-11-26,82.96830749511719,114.9800033569336,115.44000244140624,114.0199966430664,114.5999984741211,6953000,CVX
2018-11-27,83.13424682617188,115.20999908447266,115.66000366210938,114.22000122070312,114.5500030517578,6339200,CVX
2018-11-28,85.2485122680664,118.13999938964844,118.27999877929688,114.4000015258789,114.9800033569336,6841700,CVX
2018-11-29,85.7608413696289,118.8499984741211,119.7300033569336,117.73999786376952,117.9499969482422,6656900,CVX
2018-11-30,85.82579040527344,118.94000244140624,119.20999908447266,117.6999969482422,118.0500030517578,6712500,CVX
2018-12-03,87.07412719726562,120.66999816894533,122.43000030517578,120.05999755859376,120.7699966430664,8237600,CVX
2018-12-04,84.59907531738281,117.23999786376952,121.08999633789062,117.06999969482422,120.5999984741211,8288100,CVX
2018-12-06,83.63935852050781,115.91000366210938,116.13999938964844,113.02999877929688,115.33999633789062,10715700,CVX
2018-12-07,83.33631134033203,115.48999786376952,119.6999969482422,115.19000244140624,117.58999633789062,9114400,CVX
2018-12-10,82.9394302368164,114.94000244140624,115.95999908447266,111.66999816894533,115.3000030517578,7674300,CVX
2018-12-11,83.32186889648438,115.47000122070312,116.62000274658205,113.9499969482422,116.26000213623048,5929400,CVX
2018-12-12,83.43013000488281,115.62000274658205,117.72000122070312,115.56999969482422,117.11000061035156,7891400,CVX
2018-12-13,83.66104125976562,115.94000244140624,116.31999969482422,114.30999755859376,115.1500015258789,7030500,CVX
2018-12-14,82.13845825195312,113.83000183105467,115.80999755859376,113.30999755859376,115.01000213623048,6195400,CVX
2018-12-17,81.14266967773438,112.4499969482422,114.97000122070312,111.86000061035156,113.44000244140624,7132400,CVX
2018-12-18,79.1871566772461,109.73999786376952,113.23999786376952,108.9499969482422,112.62999725341795,9658600,CVX
2018-12-19,77.80892181396484,107.83000183105467,111.98999786376952,107.0999984741211,109.91000366210938,10472400,CVX
2018-12-20,75.75240325927734,104.9800033569336,108.06999969482422,104.19000244140624,106.80999755859376,11612800,CVX
2018-12-21,75.19679260253906,104.20999908447266,106.94000244140624,102.91000366210938,103.62000274658205,19912800,CVX
2018-12-24,72.87329864501953,100.98999786376952,104.1500015258789,100.91000366210938,103.3000030517578,5619500,CVX
2018-12-26,77.4914321899414,107.38999938964844,107.38999938964844,100.22000122070312,101.8499984741211,10779400,CVX
2018-12-27,78.88409423828125,109.31999969482422,109.33000183105467,104.87999725341795,105.47000122070312,10655100,CVX
2018-12-28,78.40061950683594,108.6500015258789,110.36000061035156,108.12000274658205,109.6500015258789,6445400,CVX
2018-12-31,78.50165557861328,108.79000091552734,110.23999786376952,107.86000061035156,109.1500015258789,6309600,CVX
2019-01-02,79.87266540527344,110.69000244140624,111.68000030517578,107.0999984741211,107.33999633789062,6384800,CVX
2019-01-03,78.34291076660156,108.56999969482422,111.29000091552734,108.06999969482422,111.05999755859376,6496200,CVX
2019-01-04,79.96648406982422,110.81999969482422,110.98999786376952,109.47000122070312,110.27999877929688,7952500,CVX
2019-01-07,81.00556182861328,112.26000213623048,112.93000030517578,109.91999816894533,111.05999755859376,5712700,CVX
2019-01-08,80.65199279785156,111.7699966430664,113.79000091552734,111.66999816894533,113.4000015258789,5674900,CVX
2019-01-09,81.73436737060547,113.2699966430664,114.0,112.4499969482422,112.69000244140624,7097000,CVX
2019-01-10,81.86424255371094,113.4499969482422,113.62999725341795,111.70999908447266,112.51000213623048,6078300,CVX
2019-01-11,81.20759582519531,112.54000091552734,113.0500030517578,111.66999816894533,113.0,4491700,CVX
2019-01-14,80.61591339111328,111.72000122070312,112.33999633789062,111.08000183105467,111.33999633789062,6121700,CVX
2019-01-15,80.90454864501953,112.12000274658205,113.06999969482422,111.51000213623048,111.9800033569336,4226100,CVX
2019-01-16,80.385009765625,111.4000015258789,112.31999969482422,111.22000122070312,111.43000030517578,5624100,CVX
2019-01-17,80.7890853881836,111.95999908447266,112.29000091552734,110.16999816894533,110.75,4442700,CVX
2019-01-18,82.52813720703125,114.37000274658205,114.6500015258789,113.05999755859376,113.98999786376952,9382000,CVX
2019-01-22,81.06329345703125,112.33999633789062,113.4499969482422,111.9499969482422,113.12000274658205,7242000,CVX
2019-01-23,80.37779998779297,111.38999938964844,112.66999816894533,110.41999816894533,112.37999725341795,6082300,CVX
2019-01-24,81.90753936767578,113.51000213623048,113.81999969482422,110.91000366210938,111.02999877929688,8470700,CVX
2019-01-25,81.69829559326172,113.22000122070312,114.77999877929688,112.98999786376952,114.05999755859376,6261800,CVX
2019-01-28,80.94063568115234,112.16999816894533,112.56999969482422,111.06999969482422,111.91000366210938,6886600,CVX
2019-01-29,80.69528198242188,111.83000183105467,113.3499984741211,111.7699966430664,113.02999877929688,5359900,CVX
2019-01-30,81.54676055908203,113.01000213623048,113.6500015258789,111.9800033569336,112.52999877929688,7941700,CVX
2019-01-31,82.73015594482422,114.6500015258789,115.41000366210938,113.37999725341795,113.8000030517578,11225600,CVX
2019-02-01,85.41447448730469,118.37000274658205,119.25,116.5999984741211,116.6500015258789,10934300,CVX
2019-02-04,86.40306854248047,119.73999786376952,119.75,116.30999755859376,117.5,7987900,CVX
2019-02-05,86.21546173095703,119.4800033569336,119.86000061035156,118.69000244140624,119.62000274658205,6887400,CVX
2019-02-06,85.78248596191406,118.87999725341795,119.58999633789062,118.69000244140624,119.0,4990400,CVX
2019-02-07,85.31344604492188,118.2300033569336,118.51000213623048,116.51000213623048,118.01000213623048,7281900,CVX
2019-02-08,84.84444427490234,117.58000183105467,117.88999938964844,115.91999816894533,117.73999786376952,5671000,CVX
2019-02-11,84.38980865478516,116.9499969482422,117.36000061035156,116.38999938964844,116.93000030517578,4859600,CVX
2019-02-12,85.66703796386719,118.72000122070312,118.87000274658205,117.61000061035156,118.33000183105467,5400700,CVX
2019-02-13,86.28038787841797,119.56999969482422,120.38999938964844,118.6999969482422,119.16000366210938,5935900,CVX
2019-02-14,86.12003326416016,118.16000366210938,119.52999877929688,117.66000366210938,118.37000274658205,5406500,CVX
2019-02-15,86.98737335205078,119.3499984741211,119.86000061035156,118.58999633789062,119.62000274658205,6209800,CVX
2019-02-19,86.95819854736328,119.30999755859376,119.86000061035156,118.45999908447266,118.9000015258789,4277800,CVX
2019-02-20,87.66517639160156,120.27999877929688,120.72000122070312,119.0,119.30999755859376,5940600,CVX
2019-02-21,86.83431243896484,119.13999938964844,120.31999969482422,118.38999938964844,120.06999969482422,5139400,CVX
2019-02-22,87.01651763916016,119.38999938964844,120.45999908447266,118.8499984741211,120.27999877929688,4517600,CVX
2019-02-25,87.18415069580078,119.62000274658205,120.41999816894533,119.37000274658205,119.41000366210938,5196600,CVX
2019-02-26,87.41740417480469,119.94000244140624,120.97000122070312,119.68000030517578,119.80999755859376,5445600,CVX
2019-02-27,87.51941680908203,120.08000183105467,121.29000091552734,119.88999938964844,120.29000091552734,5289800,CVX
2019-02-28,87.15499877929688,119.58000183105467,120.16000366210938,118.48999786376952,120.0,6406500,CVX
2019-03-01,88.94065856933594,122.02999877929688,122.04000091552734,120.16999816894533,120.38999938964844,7743600,CVX
2019-03-04,89.00625610351562,122.12000274658205,122.83999633789062,120.5500030517578,122.66999816894533,7499500,CVX
2019-03-05,89.85897827148438,123.29000091552734,123.3499984741211,121.58999633789062,121.87000274658205,7345200,CVX
2019-03-06,90.03392028808594,123.52999877929688,124.6999969482422,122.3000030517578,123.16999816894533,7599900,CVX
2019-03-07,88.87506866455078,121.94000244140624,123.5,121.6999969482422,123.41999816894533,7201100,CVX
2019-03-08,88.641845703125,121.62000274658205,121.93000030517578,119.1999969482422,120.0999984741211,7014100,CVX
2019-03-11,90.09952545166016,123.62000274658205,124.1999969482422,122.75,122.87000274658205,6088600,CVX
2019-03-12,90.30360412597656,123.9000015258789,124.95999908447266,123.37999725341795,123.83999633789062,6184300,CVX
2019-03-13,90.86479949951172,124.66999816894533,124.93000030517578,123.9000015258789,124.5999984741211,4707000,CVX
2019-03-14,90.8137664794922,124.5999984741211,125.45999908447266,124.4800033569336,124.76000213623048,5146400,CVX
2019-03-15,91.3312759399414,125.30999755859376,125.41999816894533,124.3499984741211,124.58999633789062,10449700,CVX
2019-03-18,91.7467041015625,125.87999725341795,126.12999725341795,125.16999816894533,125.20999908447266,5586900,CVX
2019-03-19,91.3093719482422,125.27999877929688,126.91999816894533,124.73999786376952,126.55999755859376,5096800,CVX
2019-03-20,90.87937927246094,124.69000244140624,126.33999633789062,124.68000030517578,125.04000091552734,6708500,CVX
2019-03-21,91.73212432861328,125.86000061035156,125.95999908447266,124.51000213623048,124.87000274658205,5050400,CVX
2019-03-22,89.71322631835938,123.08999633789062,124.9000015258789,122.6999969482422,124.8499984741211,5786800,CVX
2019-03-25,89.56745910644531,122.88999938964844,123.3499984741211,122.30999755859376,122.93000030517578,3837500,CVX
2019-03-26,90.4712142944336,124.12999725341795,124.91000366210938,123.37999725341795,123.7699966430664,4079800,CVX
2019-03-27,89.49458312988281,122.79000091552734,124.4800033569336,122.0199966430664,123.9800033569336,3727800,CVX
2019-03-28,89.6622085571289,123.0199966430664,123.16000366210938,122.36000061035156,122.5999984741211,4057700,CVX
2019-03-29,89.77880859375,123.18000030517578,124.47000122070312,122.48999786376952,124.27999877929688,5318600,CVX
2019-04-01,91.06158447265624,124.94000244140624,125.2699966430664,123.4499969482422,123.87000274658205,5506300,CVX
2019-04-02,91.05430603027344,124.93000030517578,125.44000244140624,124.11000061035156,125.1999969482422,4362700,CVX
2019-04-03,90.29629516601562,123.88999938964844,125.3499984741211,123.54000091552734,125.22000122070312,3595400,CVX
2019-04-04,90.95954132080078,124.8000030517578,124.83000183105467,123.5500030517578,124.01000213623048,3715400,CVX
2019-04-05,92.14027404785156,126.41999816894533,126.63999938964844,125.1999969482422,125.25,5551400,CVX
2019-04-08,92.32977294921876,126.68000030517578,127.33999633789062,126.2300033569336,126.7699966430664,5483100,CVX
2019-04-09,91.49889373779295,125.54000091552734,126.29000091552734,125.12000274658205,126.29000091552734,4143400,CVX
2019-04-10,91.46246337890624,125.48999786376952,126.56999969482422,125.12999725341795,126.13999938964844,3970000,CVX
2019-04-11,91.8268814086914,125.98999786376952,126.26000213623048,124.75,125.33999633789062,3248300,CVX
2019-04-12,87.28620147705078,119.76000213623048,122.0,119.0,121.58000183105467,42693700,CVX
2019-04-15,87.56314086914062,120.13999938964844,121.0199966430664,119.33000183105467,120.0199966430664,13369100,CVX
2019-04-16,88.3138427734375,121.16999816894533,121.31999969482422,120.05999755859376,120.43000030517578,11942900,CVX
2019-04-17,87.65789031982422,120.2699966430664,122.54000091552734,120.0500030517578,122.1999969482422,11898100,CVX
2019-04-18,87.35906219482422,119.86000061035156,120.81999969482422,119.0999984741211,120.5199966430664,9546500,CVX
2019-04-22,88.84591674804688,121.9000015258789,122.01000213623048,120.4499969482422,120.77999877929688,7946200,CVX
2019-04-23,88.93336486816406,122.0199966430664,122.27999877929688,121.3499984741211,121.7300033569336,9079200,CVX
2019-04-24,86.20750427246094,118.27999877929688,121.43000030517578,118.08999633789062,121.3499984741211,22115000,CVX
2019-04-25,85.93053436279297,117.9000015258789,118.6999969482422,117.4000015258789,118.0500030517578,10636400,CVX
2019-04-26,85.34746551513672,117.0999984741211,118.5,115.6500015258789,118.4000015258789,11626700,CVX
2019-04-29,85.79935455322266,117.72000122070312,118.11000061035156,116.6999969482422,117.01000213623048,9404000,CVX
2019-04-30,87.50482940673828,120.05999755859376,121.91999816894533,119.6500015258789,121.0999984741211,21431500,CVX
2019-05-01,85.86492156982422,117.80999755859376,120.13999938964844,117.76000213623048,119.8000030517578,10097000,CVX
2019-05-02,84.82269287109375,116.37999725341795,118.4800033569336,116.27999877929688,117.27999877929688,9495600,CVX
2019-05-03,85.47136688232422,117.2699966430664,118.5500030517578,117.11000061035156,117.69000244140624,7364900,CVX
2019-05-06,86.29497528076172,118.4000015258789,119.83999633789062,117.47000122070312,117.5,11035000,CVX
2019-05-07,86.20021057128906,118.2699966430664,118.2699966430664,116.5,117.3000030517578,9165200,CVX
2019-05-08,85.63900756835938,117.5,118.4800033569336,117.4000015258789,118.37000274658205,6229000,CVX
2019-05-09,88.32842254638672,121.19000244140624,122.31999969482422,119.86000061035156,121.12000274658205,16496300,CVX
2019-05-10,88.91148376464844,121.98999786376952,122.2699966430664,119.83000183105467,121.16999816894533,8787900,CVX
2019-05-13,87.78181457519531,120.44000244140624,122.26000213623048,120.01000213623048,121.91000366210938,7701200,CVX
2019-05-14,88.65642547607422,121.63999938964844,122.25,120.51000213623048,120.66999816894533,6858500,CVX
2019-05-15,89.02084350585938,122.13999938964844,122.48999786376952,120.87000274658205,121.1999969482422,6945000,CVX
2019-05-16,88.91043090820312,120.8000030517578,121.5500030517578,120.52999877929688,120.98999786376952,8543300,CVX
2019-05-17,88.70433044433594,120.5199966430664,121.11000061035156,119.87999725341795,120.05999755859376,6870900,CVX
2019-05-20,88.93988800048828,120.83999633789062,121.20999908447266,120.54000091552734,120.70999908447266,4569700,CVX
2019-05-21,89.30786895751953,121.33999633789062,121.94000244140624,120.9000015258789,121.02999877929688,4859400,CVX
2019-05-22,88.74114990234375,120.56999969482422,121.44000244140624,120.33999633789062,120.9000015258789,5763300,CVX
2019-05-23,86.75393676757812,117.87000274658205,118.87000274658205,116.86000061035156,118.80999755859376,11000200,CVX
2019-05-24,87.37215423583984,118.70999908447266,118.93000030517578,117.37999725341795,118.3000030517578,4890800,CVX
2019-05-28,87.07776641845703,118.30999755859376,119.31999969482422,118.16999816894533,118.87999725341795,8145100,CVX
2019-05-29,85.9443130493164,116.7699966430664,117.36000061035156,115.81999969482422,117.04000091552734,7451300,CVX
2019-05-30,84.9212417602539,115.37999725341795,116.73999786376952,114.8499984741211,116.54000091552734,5807900,CVX
2019-05-31,83.7951431274414,113.8499984741211,115.1999969482422,113.72000122070312,114.22000122070312,6899800,CVX
2019-06-03,85.37019348144531,115.98999786376952,116.0999984741211,114.47000122070312,114.6999969482422,6100800,CVX
2019-06-04,86.33438873291016,117.3000030517578,117.68000030517578,116.29000091552734,116.5999984741211,5235600,CVX
2019-06-05,86.59198760986328,117.6500015258789,118.02999877929688,116.2699966430664,117.87000274658205,5105700,CVX
2019-06-06,88.82210540771484,120.68000030517578,121.16000366210938,118.11000061035156,118.20999908447266,7370100,CVX
2019-06-07,89.41092681884766,121.4800033569336,122.12000274658205,120.52999877929688,120.73999786376952,5343100,CVX
2019-06-10,90.00708770751953,122.29000091552734,122.76000213623048,121.70999908447266,122.1999969482422,5708800,CVX
2019-06-11,89.18274688720703,121.16999816894533,123.5,121.1500015258789,123.37000274658205,5625100,CVX
2019-06-12,88.4614486694336,120.19000244140624,120.58000183105467,119.55999755859376,120.37999725341795,4000100,CVX
2019-06-13,88.99139404296875,120.91000366210938,121.88999938964844,120.45999908447266,121.23999786376952,3993300,CVX
2019-06-14,88.91777038574219,120.80999755859376,121.16000366210938,120.37000274658205,121.0,3366800,CVX
2019-06-17,89.34467315673828,121.38999938964844,121.83999633789062,120.37999725341795,120.72000122070312,4219100,CVX
2019-06-18,90.47814178466795,122.93000030517578,123.87000274658205,121.86000061035156,121.9499969482422,4884300,CVX
2019-06-19,90.44869232177734,122.88999938964844,123.4800033569336,122.22000122070312,122.51000213623048,3847100,CVX
2019-06-20,91.47174072265624,124.27999877929688,124.6999969482422,123.5999984741211,124.30999755859376,7771700,CVX
2019-06-21,91.95018005371094,124.93000030517578,126.1999969482422,124.2300033569336,124.8000030517578,14287900,CVX
2019-06-24,91.9354476928711,124.91000366210938,125.37999725341795,124.41999816894533,124.54000091552734,5542600,CVX
2019-06-25,91.00071716308594,123.63999938964844,125.11000061035156,123.48999786376952,124.83999633789062,4713300,CVX
2019-06-26,91.21414184570312,123.93000030517578,124.87999725341795,123.87999725341795,124.56999969482422,5054800,CVX
2019-06-27,90.6106414794922,123.11000061035156,124.1999969482422,122.88999938964844,123.91999816894533,3551700,CVX
2019-06-28,91.5895004272461,124.44000244140624,124.4800033569336,123.12000274658205,123.41000366210938,7048300,CVX
2019-07-01,91.88391876220705,124.83999633789062,125.83999633789062,124.36000061035156,125.36000061035156,5526900,CVX
2019-07-02,90.47814178466795,122.93000030517578,124.72000122070312,122.38999938964844,124.5500030517578,5747700,CVX
2019-07-03,90.78726196289062,123.3499984741211,123.37000274658205,122.33000183105467,122.93000030517578,2725800,CVX
2019-07-05,90.92710876464844,123.54000091552734,123.73999786376952,122.63999938964844,123.13999938964844,3458900,CVX
2019-07-08,90.97126007080078,123.5999984741211,124.08999633789062,123.41999816894533,123.66000366210938,3505200,CVX
2019-07-09,90.78726196289062,123.3499984741211,124.13999938964844,123.06999969482422,123.9000015258789,3955600,CVX
2019-07-10,92.3255386352539,125.44000244140624,125.62000274658205,124.11000061035156,124.11000061035156,4743500,CVX
2019-07-11,92.31816864013672,125.43000030517578,125.68000030517578,124.5999984741211,125.68000030517578,3548000,CVX
2019-07-12,92.72296905517578,125.9800033569336,126.25,125.12999725341795,125.37999725341795,3974400,CVX
2019-07-15,92.53160095214844,125.72000122070312,126.4000015258789,125.2699966430664,126.05999755859376,3739200,CVX
2019-07-16,91.8250503540039,124.76000213623048,125.77999877929688,124.26000213623048,125.5,4697600,CVX
2019-07-17,91.36870574951172,124.13999938964844,125.27999877929688,124.05999755859376,124.66000366210938,3874200,CVX
2019-07-18,91.76615142822266,124.68000030517578,125.0500030517578,123.36000061035156,124.12000274658205,5770700,CVX
2019-07-19,92.03113555908205,125.04000091552734,125.41000366210938,124.5999984741211,124.68000030517578,4880900,CVX
2019-07-22,92.2298583984375,125.30999755859376,125.75,124.47000122070312,125.37000274658205,3275800,CVX
2019-07-23,92.60520935058594,125.81999969482422,126.22000122070312,124.77999877929688,125.23999786376952,4295300,CVX
2019-07-24,93.13513946533205,126.54000091552734,126.94000244140624,125.66000366210938,125.87000274658205,4796900,CVX
2019-07-25,92.46537017822266,125.62999725341795,127.0,125.33000183105467,127.0,4586800,CVX
2019-07-26,91.05958557128906,123.72000122070312,125.25,123.3000030517578,125.23999786376952,6971700,CVX
2019-07-29,91.4349594116211,124.2300033569336,124.63999938964844,123.37999725341795,123.4800033569336,4377500,CVX
2019-07-30,91.51590728759766,124.33999633789062,124.75,123.37999725341795,124.0999984741211,3871700,CVX
2019-07-31,90.6106414794922,123.11000061035156,124.69000244140624,122.4800033569336,123.70999908447266,7199500,CVX
2019-08-01,88.86625671386719,120.73999786376952,123.75,120.30999755859376,122.0,7928400,CVX
2019-08-02,88.85890197753906,120.7300033569336,122.54000091552734,117.83000183105467,121.77999877929688,9026200,CVX
2019-08-05,87.39425659179688,118.73999786376952,120.5500030517578,117.4499969482422,119.19000244140624,8620300,CVX
2019-08-06,87.86529541015625,119.37999725341795,119.52999877929688,117.6500015258789,118.72000122070312,6788000,CVX
2019-08-07,87.65919494628906,119.0999984741211,119.8000030517578,116.9499969482422,117.5500030517578,6853700,CVX
2019-08-08,90.69894409179688,123.2300033569336,123.33000183105467,119.41999816894533,119.48999786376952,8868100,CVX
2019-08-09,90.102783203125,122.41999816894533,123.88999938964844,121.88999938964844,123.11000061035156,5051700,CVX
2019-08-12,89.4624252319336,121.5500030517578,123.13999938964844,120.91000366210938,123.01000213623048,3936500,CVX
2019-08-13,90.08070373535156,122.38999938964844,122.6999969482422,120.3000030517578,121.01000213623048,5806400,CVX
2019-08-14,86.65821075439453,117.73999786376952,120.58999633789062,117.68000030517578,120.0199966430664,7175600,CVX
2019-08-15,86.0767593383789,116.9499969482422,117.83999633789062,115.45999908447266,117.23999786376952,6272600,CVX
2019-08-16,86.11396789550781,115.80999755859376,116.6500015258789,115.36000061035156,116.4000015258789,6239100,CVX
2019-08-19,87.22932434082031,117.30999755859376,117.81999969482422,116.95999908447266,117.12999725341795,6443700,CVX
2019-08-20,86.3519058227539,116.12999725341795,117.19000244140624,115.66000366210938,117.12999725341795,5150900,CVX
2019-08-21,87.65316772460938,117.87999725341795,118.22000122070312,117.33000183105467,117.79000091552734,4578400,CVX
2019-08-22,87.54161834716797,117.7300033569336,118.73999786376952,117.4499969482422,118.66000366210938,4362100,CVX
2019-08-23,85.64549255371094,115.18000030517578,118.05999755859376,114.3499984741211,116.4800033569336,7653400,CVX
2019-08-26,86.06189727783203,115.73999786376952,116.22000122070312,115.19000244140624,115.91999816894533,3966400,CVX
2019-08-27,86.12883758544922,115.83000183105467,117.02999877929688,115.04000091552734,116.2699966430664,4237100,CVX
2019-08-28,86.87242126464844,116.83000183105467,117.1999969482422,115.87999725341795,116.41000366210938,4153500,CVX
2019-08-29,87.3854751586914,117.5199966430664,117.83999633789062,116.58000183105467,117.19000244140624,4467300,CVX
2019-08-30,87.53418731689453,117.72000122070312,118.9800033569336,117.2300033569336,117.9800033569336,4881100,CVX
2019-09-03,86.45599365234375,116.2699966430664,116.33000183105467,114.5500030517578,115.7699966430664,5672500,CVX
2019-09-04,87.18470764160156,117.25,118.54000091552734,117.16999816894533,117.4800033569336,4595600,CVX
2019-09-05,87.47471618652344,117.63999938964844,119.06999969482422,117.26000213623048,118.01000213623048,5394300,CVX
2019-09-06,87.93572235107422,118.26000213623048,118.44000244140624,117.38999938964844,117.5,4578200,CVX
2019-09-09,88.77597045898438,119.38999938964844,119.62999725341795,118.58000183105467,118.73999786376952,5048000,CVX
2019-09-10,90.60517120361328,121.8499984741211,123.29000091552734,119.91000366210938,120.2300033569336,8728800,CVX
2019-09-11,90.18133544921876,121.27999877929688,122.9800033569336,120.37000274658205,122.20999908447266,5509500,CVX
2019-09-12,90.2854461669922,121.41999816894533,122.18000030517578,119.55999755859376,120.04000091552734,5818300,CVX
2019-09-13,90.3449249267578,121.5,122.31999969482422,121.23999786376952,122.25,4885400,CVX
2019-09-16,92.2930908203125,124.12000274658205,125.2699966430664,122.97000122070312,124.86000061035156,10683900,CVX
2019-09-17,92.12207794189452,123.88999938964844,124.62000274658205,122.55999755859376,124.12000274658205,7246500,CVX
2019-09-18,92.33771514892578,124.18000030517578,124.20999908447266,123.0199966430664,123.5500030517578,4801500,CVX
2019-09-19,91.95108032226562,123.66000366210938,124.97000122070312,123.41999816894533,124.7699966430664,4034500,CVX
2019-09-20,92.44181823730467,124.31999969482422,124.81999969482422,123.66999816894533,124.0,10420700,CVX
2019-09-23,92.8730926513672,124.9000015258789,125.0,123.5500030517578,123.5500030517578,4705500,CVX
2019-09-24,92.01053619384766,123.73999786376952,124.72000122070312,123.22000122070312,124.66999816894533,6232100,CVX
2019-09-25,91.83952331542967,123.51000213623048,124.1500015258789,122.91000366210938,123.4800033569336,3762500,CVX
2019-09-26,89.34851837158203,120.16000366210938,123.5,120.0500030517578,123.26000213623048,7834400,CVX
2019-09-27,88.18852996826172,118.5999984741211,120.25,118.4499969482422,119.51000213623048,6850700,CVX
2019-09-30,88.18852996826172,118.5999984741211,119.41999816894533,118.41000366210938,118.54000091552734,6108300,CVX
2019-10-01,86.26268768310547,116.01000213623048,119.45999908447266,115.87999725341795,119.2699966430664,7116600,CVX
2019-10-02,83.49656677246094,112.29000091552734,115.11000061035156,111.62000274658205,115.05999755859376,9702400,CVX
2019-10-03,84.13603973388672,113.1500015258789,113.19000244140624,110.41999816894533,112.05999755859376,5315300,CVX
2019-10-04,84.65653228759766,113.8499984741211,114.0,112.5500030517578,113.5999984741211,4757300,CVX
2019-10-07,84.21782684326172,113.26000213623048,114.75,113.2300033569336,113.95999908447266,4694000,CVX
2019-10-08,83.06527709960938,111.70999908447266,112.75,111.61000061035156,112.11000061035156,5323900,CVX
2019-10-09,84.12859344482422,113.13999938964844,114.51000213623048,112.3000030517578,112.58999633789062,4601700,CVX
2019-10-10,85.2068099975586,114.58999633789062,114.79000091552734,113.3000030517578,113.52999877929688,3555500,CVX
2019-10-11,86.36678314208984,116.1500015258789,117.02999877929688,115.36000061035156,115.69000244140624,5134200,CVX
2019-10-14,86.38906860351562,116.18000030517578,116.38999938964844,115.4499969482422,115.58000183105467,2571300,CVX
2019-10-15,86.48576354980469,116.30999755859376,117.62000274658205,115.8000030517578,115.8499984741211,3742700,CVX
2019-10-16,85.59345245361328,115.11000061035156,116.66000366210938,115.08000183105467,116.2300033569336,3608900,CVX
2019-10-17,85.77191162109375,115.3499984741211,116.05999755859376,114.91999816894533,115.61000061035156,3722400,CVX
2019-10-18,85.31832122802734,114.73999786376952,115.58000183105467,114.73999786376952,115.13999938964844,5679900,CVX
2019-10-21,86.70881652832031,116.61000061035156,116.75,115.5500030517578,115.5500030517578,3926300,CVX
2019-10-22,87.59367370605469,117.8000030517578,118.55999755859376,116.48999786376952,116.62999725341795,4095000,CVX
2019-10-23,87.72753143310547,117.9800033569336,118.0199966430664,116.77999877929688,117.4000015258789,4148500,CVX
2019-10-24,87.43008422851562,117.58000183105467,118.80999755859376,117.30999755859376,118.47000122070312,3873900,CVX
2019-10-25,88.24057006835938,118.66999816894533,118.8499984741211,117.69000244140624,117.7699966430664,3369100,CVX
2019-10-28,88.09932708740234,118.4800033569336,119.51000213623048,117.63999938964844,119.08000183105467,5076300,CVX
2019-10-29,87.83906555175781,118.12999725341795,119.06999969482422,117.69000244140624,117.97000122070312,4548400,CVX
2019-10-30,86.52293395996094,116.36000061035156,118.18000030517578,115.5199966430664,118.18000030517578,4690900,CVX
2019-10-31,86.35933685302734,116.13999938964844,116.36000061035156,115.31999969482422,115.86000061035156,7177700,CVX
2019-11-01,86.41139221191406,116.20999908447266,116.62000274658205,114.0199966430664,115.48999786376952,7684700,CVX
2019-11-04,90.39697265625,121.56999969482422,121.87000274658205,117.0199966430664,117.2300033569336,10348800,CVX
2019-11-05,90.67208862304688,121.94000244140624,122.4499969482422,120.72000122070312,121.2300033569336,6971200,CVX
2019-11-06,89.15520477294922,119.9000015258789,122.13999938964844,119.8000030517578,121.94000244140624,6104700,CVX
2019-11-07,90.63492584228516,121.88999938964844,122.0,120.31999969482422,121.12999725341795,5440700,CVX
2019-11-08,89.92108917236328,120.93000030517578,121.1999969482422,120.16000366210938,120.97000122070312,4249800,CVX
2019-11-11,89.83183288574219,120.80999755859376,121.38999938964844,120.01000213623048,120.1999969482422,3870800,CVX
2019-11-12,89.94340515136719,120.95999908447266,122.0500030517578,120.4800033569336,121.29000091552734,4503600,CVX
2019-11-13,90.92491149902344,122.27999877929688,122.41000366210938,120.37000274658205,120.45999908447266,5076400,CVX
2019-11-14,90.6869888305664,121.95999908447266,122.94000244140624,121.4000015258789,121.8499984741211,4882800,CVX
2019-11-15,90.58936309814452,120.63999938964844,121.38999938964844,120.11000061035156,121.22000122070312,5589600,CVX
2019-11-18,89.01995849609375,118.5500030517578,120.0,118.13999938964844,119.81999969482422,4885300,CVX
2019-11-19,87.44304656982422,116.4499969482422,118.8000030517578,116.08000183105467,118.5,8723000,CVX
2019-11-20,88.1113510131836,117.33999633789062,118.08000183105467,116.12000274658205,116.41000366210938,5903100,CVX
2019-11-21,89.1851577758789,118.7699966430664,118.9499969482422,117.1999969482422,117.61000061035156,5810900,CVX
2019-11-22,89.08000946044922,118.62999725341795,119.6999969482422,118.5999984741211,119.05999755859376,4786800,CVX
2019-11-25,88.89229583740234,118.37999725341795,119.22000122070312,117.9800033569336,118.43000030517578,7390000,CVX
2019-11-26,88.44926452636719,117.79000091552734,118.55999755859376,117.1999969482422,118.33999633789062,10053100,CVX
2019-11-27,88.6595230102539,118.06999969482422,118.61000061035156,117.62000274658205,117.98999786376952,4106100,CVX
2019-11-29,87.95365905761719,117.12999725341795,117.81999969482422,116.87999725341795,117.27999877929688,3271000,CVX
2019-12-02,87.70586395263672,116.8000030517578,118.06999969482422,116.72000122070312,117.9800033569336,5195200,CVX
2019-12-03,87.02255249023438,115.88999938964844,116.6999969482422,115.6999969482422,116.1999969482422,6135800,CVX
2019-12-04,87.81099700927734,116.94000244140624,117.3000030517578,116.43000030517578,116.63999938964844,5706700,CVX
2019-12-05,87.35296630859375,116.33000183105467,117.73999786376952,116.19000244140624,117.62000274658205,5517500,CVX
2019-12-06,88.61447143554688,118.01000213623048,119.29000091552734,116.9800033569336,117.08999633789062,6735300,CVX
2019-12-09,88.08132934570312,117.3000030517578,117.88999938964844,116.44000244140624,116.5199966430664,4736100,CVX
2019-12-10,88.52436828613281,117.88999938964844,118.08999633789062,117.0500030517578,118.02999877929688,4886800,CVX
2019-12-11,87.27787017822266,116.2300033569336,117.66000366210938,116.12999725341795,117.08999633789062,7039600,CVX
2019-12-12,89.21517944335938,118.80999755859376,118.88999938964844,116.58999633789062,116.58999633789062,6462000,CVX
2019-12-13,88.5769271850586,117.95999908447266,119.54000091552734,117.9000015258789,119.0500030517578,4863400,CVX
2019-12-16,89.62818908691406,119.36000061035156,119.47000122070312,118.61000061035156,118.86000061035156,5619300,CVX
2019-12-17,89.0574951171875,118.5999984741211,119.88999938964844,118.33000183105467,119.58999633789062,6755500,CVX
2019-12-18,89.01995849609375,118.5500030517578,119.63999938964844,118.5199966430664,118.68000030517578,7496700,CVX
2019-12-19,88.70458221435547,118.12999725341795,118.73999786376952,117.86000061035156,118.56999969482422,6220300,CVX
2019-12-20,89.86849212646484,119.68000030517578,119.94000244140624,118.08999633789062,119.4000015258789,12171100,CVX
2019-12-23,90.3565673828125,120.33000183105467,120.4000015258789,119.1500015258789,119.30999755859376,5875000,CVX
2019-12-24,90.36407470703124,120.33999633789062,120.77999877929688,120.08999633789062,120.43000030517578,1640100,CVX
2019-12-26,90.55931854248048,120.5999984741211,121.41999816894533,120.33999633789062,120.66999816894533,3648600,CVX
2019-12-27,90.33405303955078,120.3000030517578,121.29000091552734,120.23999786376952,120.88999938964844,4138300,CVX
2019-12-30,89.99613189697266,119.8499984741211,121.33999633789062,119.80999755859376,120.44000244140624,4580200,CVX
2019-12-31,90.49172973632812,120.51000213623048,120.62999725341795,119.25,119.5,4215700,CVX
2020-01-02,91.18257904052734,121.43000030517578,121.62999725341795,120.7699966430664,120.80999755859376,5205000,CVX
2020-01-03,90.86717987060548,121.01000213623048,122.72000122070312,120.73999786376952,121.77999877929688,6360900,CVX
2020-01-06,90.55931854248048,120.5999984741211,121.66999816894533,120.33000183105467,121.23999786376952,9953000,CVX
2020-01-07,89.40290832519531,119.05999755859376,119.7300033569336,117.7699966430664,119.0199966430664,7856900,CVX
2020-01-08,88.38168334960938,117.6999969482422,119.08999633789062,117.6500015258789,118.5500030517578,7295900,CVX
2020-01-09,88.239013671875,117.51000213623048,117.91999816894533,116.18000030517578,117.58999633789062,7345300,CVX
2020-01-10,87.435546875,116.44000244140624,117.69000244140624,116.4000015258789,117.5199966430664,6393800,CVX
2020-01-13,87.60076141357422,116.66000366210938,116.91000366210938,116.08000183105467,116.47000122070312,6846700,CVX
2020-01-14,87.33043670654297,116.3000030517578,116.87999725341795,115.70999908447266,116.5,7189100,CVX
2020-01-15,87.20276641845703,116.12999725341795,116.41000366210938,115.6500015258789,116.3000030517578,5808800,CVX
2020-01-16,87.77344512939453,116.88999938964844,117.27999877929688,116.4499969482422,116.55999755859376,7022000,CVX
2020-01-17,86.78977966308594,115.58000183105467,117.29000091552734,115.5199966430664,117.01000213623048,7885900,CVX
2020-01-21,85.085205078125,113.30999755859376,115.1500015258789,113.16999816894533,115.0999984741211,8470300,CVX
2020-01-22,84.77734375,112.9000015258789,113.52999877929688,112.45999908447266,113.0999984741211,5589900,CVX
2020-01-23,84.92750549316406,113.0999984741211,113.48999786376952,111.86000061035156,112.4000015258789,8007800,CVX
2020-01-24,83.98889923095703,111.8499984741211,112.9800033569336,111.33999633789062,112.79000091552734,6920000,CVX
2020-01-27,82.892578125,110.38999938964844,110.83000183105467,109.9800033569336,110.25,7609800,CVX
2020-01-28,83.44070434570312,111.12000274658205,111.62000274658205,110.7699966430664,110.9800033569336,5771900,CVX
2020-01-29,82.87755584716797,110.37000274658205,111.83999633789062,110.18000030517578,111.4499969482422,4772800,CVX
2020-01-30,83.65100860595703,111.4000015258789,111.58000183105467,109.05999755859376,109.80999755859376,8382700,CVX
2020-01-31,80.4521255493164,107.13999938964844,110.0,106.4000015258789,109.80999755859376,13699600,CVX
2020-02-03,79.80634307861328,106.27999877929688,107.25,105.4000015258789,106.9499969482422,8785500,CVX
2020-02-04,80.234375,106.8499984741211,108.33999633789062,106.5999984741211,107.68000030517578,9909000,CVX
2020-02-05,82.8099594116211,110.27999877929688,110.6500015258789,108.11000061035156,108.2699966430664,6914100,CVX
2020-02-06,82.21675109863281,109.48999786376952,110.66999816894533,109.11000061035156,110.62999725341795,6274000,CVX
2020-02-07,81.80374145507812,108.94000244140624,109.44000244140624,108.47000122070312,108.93000030517578,4830100,CVX
2020-02-10,82.44200897216797,109.79000091552734,109.8000030517578,108.31999969482422,108.54000091552734,6011800,CVX
2020-02-11,83.50830841064453,111.20999908447266,111.37000274658205,110.05999755859376,110.77999877929688,6072700,CVX
2020-02-12,84.13156127929688,112.04000091552734,112.5999984741211,111.61000061035156,112.51000213623048,5725700,CVX
2020-02-13,83.8462142944336,111.66000366210938,112.33000183105467,111.2300033569336,111.37000274658205,5991900,CVX
2020-02-14,83.62592315673828,110.08000183105467,110.97000122070312,109.58000183105467,110.83999633789062,5148700,CVX
2020-02-18,83.7474594116211,110.23999786376952,110.2699966430664,108.83000183105467,109.0,4975800,CVX
2020-02-19,84.12728881835938,110.73999786376952,111.0999984741211,109.88999938964844,110.5199966430664,5887500,CVX
2020-02-20,83.42079162597656,109.80999755859376,111.06999969482422,109.6999969482422,110.77999877929688,4466600,CVX
2020-02-21,82.81304168701172,109.01000213623048,109.19000244140624,107.6500015258789,108.98999786376952,6443900,CVX
2020-02-24,79.54640197753906,104.70999908447266,106.95999908447266,104.41999816894533,105.70999908447266,9539800,CVX
2020-02-25,76.50764465332031,100.70999908447266,104.91999816894533,100.0,104.8000030517578,12871900,CVX
2020-02-26,74.47931671142578,98.04000091552734,101.61000061035156,98.0,100.86000061035156,11990400,CVX
2020-02-27,71.50895690917969,94.12999725341795,98.1999969482422,94.08000183105467,95.9499969482422,15783700,CVX
2020-02-28,70.9088134765625,93.33999633789062,93.44000244140624,90.11000061035156,90.62999725341795,20835100,CVX
2020-03-02,73.37776947021484,96.58999633789062,96.68000030517578,92.20999908447266,94.0199966430664,15050800,CVX
2020-03-03,71.70648193359375,94.38999938964844,98.4800033569336,93.37000274658205,96.79000091552734,16525500,CVX
2020-03-04,74.85157775878906,98.52999877929688,99.0199966430664,95.66999816894533,96.37000274658205,14753000,CVX
2020-03-05,73.8335952758789,97.19000244140624,97.38999938964844,94.94000244140624,95.70999908447266,12814400,CVX
2020-03-06,72.4129867553711,95.31999969482422,96.05999755859376,93.41999816894533,93.91999816894533,16861900,CVX
2020-03-09,61.28362274169922,80.66999816894531,88.01000213623047,80.0,82.2300033569336,30595500,CVX
2020-03-10,64.557861328125,84.9800033569336,86.30000305175781,81.04000091552734,86.23999786376953,22642900,CVX
2020-03-11,63.07648468017578,83.02999877929688,84.83999633789062,81.75,82.2300033569336,18412800,CVX
2020-03-12,57.93342590332031,76.26000213623047,78.12999725341797,72.86000061035156,77.2300033569336,25768200,CVX
2020-03-13,63.37273788452149,83.41999816894531,83.5,74.11000061035156,79.9800033569336,23497500,CVX
2020-03-16,52.949893951416016,69.69999694824219,78.48999786376953,69.69000244140625,72.56999969482422,17535300,CVX
2020-03-17,53.70199966430664,70.69000244140625,72.9800033569336,65.48999786376953,70.4000015258789,22684200,CVX
2020-03-18,41.82054901123047,55.04999923706055,66.2300033569336,54.56999969482422,66.20999908447266,24947300,CVX
2020-03-19,43.59820175170898,57.38999938964844,58.4900016784668,51.59999847412109,55.2599983215332,29871000,CVX
2020-03-20,45.11756896972656,59.38999938964844,60.650001525878906,56.36000061035156,59.52999877929688,26960400,CVX
2020-03-23,41.19001388549805,54.220001220703125,59.400001525878906,52.970001220703125,58.2599983215332,23764000,CVX
2020-03-24,50.55690383911133,66.55000305175781,67.6500015258789,60.31999969482422,61.47999954223633,29198800,CVX
2020-03-25,52.623233795166016,69.2699966430664,73.13999938964844,66.63999938964844,68.29000091552734,22560100,CVX
2020-03-26,58.02457427978516,76.37999725341797,77.0999984741211,67.88999938964844,70.30000305175781,24129100,CVX
2020-03-27,52.2509994506836,68.77999877929688,73.54000091552734,68.5,72.12000274658203,20411500,CVX
2020-03-30,54.65918350219727,71.94999694824219,72.93000030517578,67.0199966430664,68.01000213623047,18486800,CVX
2020-03-31,55.046630859375,72.45999908447266,75.04000091552734,70.80999755859375,73.2699966430664,18514200,CVX
2020-04-01,52.0838508605957,68.55999755859375,72.29000091552734,67.61000061035156,69.51000213623047,14362000,CVX
2020-04-02,57.82707977294922,76.12000274658203,78.69999694824219,69.58000183105469,71.75,23220600,CVX
2020-04-03,57.059791564941406,75.11000061035156,78.98999786376953,73.02999877929688,78.0,14905400,CVX
2020-04-06,61.07090759277344,80.38999938964844,80.94999694824219,75.51000213623047,77.0,17334900,CVX
2020-04-07,61.47353363037109,80.91999816894531,85.69000244140625,80.8499984741211,84.26000213623047,16394800,CVX
2020-04-08,65.31755065917969,85.9800033569336,86.30000305175781,81.5199966430664,82.29000091552734,12284800,CVX
2020-04-09,64.04887390136719,84.30999755859375,89.91000366210938,81.5199966430664,88.73999786376953,17023800,CVX
2020-04-13,64.50468444824219,84.91000366210938,87.36000061035156,83.4000015258789,87.18000030517578,13854700,CVX
2020-04-14,64.27677917480469,84.61000061035156,87.08000183105469,84.33000183105469,85.45999908447266,14797600,CVX
2020-04-15,62.6662483215332,82.48999786376953,83.37999725341797,79.31999969482422,80.45999908447266,13982300,CVX
2020-04-16,60.76703643798828,79.98999786376953,82.19000244140625,78.80999755859375,81.30999755859375,12291900,CVX
2020-04-17,66.2215576171875,87.16999816894531,87.5,81.31999969482422,81.33000183105469,16130100,CVX
2020-04-20,63.48670196533203,83.56999969482422,87.0,82.08999633789062,82.66000366210938,15749000,CVX
2020-04-21,62.02051544189453,81.63999938964844,83.79000091552734,79.25,80.27999877929688,19620600,CVX
2020-04-22,64.14762115478516,84.44000244140625,85.25,82.97000122070312,84.94999694824219,10320700,CVX
2020-04-23,65.94049072265625,86.80000305175781,88.77999877929688,85.38999938964844,86.30000305175781,14226500,CVX
2020-04-24,66.10002899169922,87.01000213623047,88.79000091552734,85.7699966430664,88.4800033569336,9175500,CVX
2020-04-27,68.15117645263672,89.70999908447266,90.62000274658205,85.87000274658203,86.75,12037100,CVX
2020-04-28,68.30310821533203,89.91000366210938,90.95999908447266,88.83000183105469,89.55000305175781,10645200,CVX
2020-04-29,71.8812026977539,94.62000274658205,95.13999938964844,92.29000091552734,92.4800033569336,12342800,CVX
2020-04-30,69.89083862304688,92.0,95.73999786376952,90.58000183105467,93.72000122070312,12222000,CVX
2020-05-01,67.946044921875,89.44000244140625,92.0500030517578,87.04000091552734,91.51000213623048,13250100,CVX
2020-05-04,69.46541595458984,91.44000244140624,91.62000274658205,87.69000244140625,88.76000213623047,11192400,CVX
2020-05-05,70.56694030761719,92.88999938964844,95.3000030517578,92.68000030517578,94.5,13608700,CVX
2020-05-06,68.40946197509766,90.05000305175781,93.45999908447266,89.7699966430664,92.8499984741211,11145900,CVX
2020-05-07,70.37704467773438,92.63999938964844,94.05999755859376,91.91000366210938,92.9800033569336,9749600,CVX
2020-05-08,72.52692413330078,95.47000122070312,95.55999755859376,94.06999969482422,95.0,8585900,CVX
2020-05-11,70.93160247802734,93.37000274658205,94.5999984741211,93.18000030517578,94.20999908447266,7101000,CVX
2020-05-12,69.20712280273438,91.0999984741211,94.02999877929688,91.0,93.12999725341795,8749100,CVX
2020-05-13,67.3838882446289,88.69999694824219,90.0,87.31999969482422,89.9000015258789,12215100,CVX
2020-05-14,68.40946197509766,90.05000305175781,90.93000030517578,86.0199966430664,87.29000091552734,10678200,CVX
2020-05-15,67.73332977294922,89.16000366210938,92.05999755859376,88.83000183105469,90.6500015258789,10113000,CVX
2020-05-18,71.34085083007812,92.5500030517578,93.4000015258789,91.45999908447266,92.4000015258789,12304300,CVX
2020-05-19,69.08230590820312,89.62000274658203,92.62999725341795,89.52999877929688,92.52999877929688,7749300,CVX
2020-05-20,71.68773651123047,93.0,93.47000122070312,90.18000030517578,91.0,9160000,CVX
2020-05-21,70.94770812988281,92.04000091552734,93.37000274658205,91.27999877929688,92.7699966430664,8830900,CVX
2020-05-22,69.59104919433594,90.27999877929688,91.5999984741211,89.47000122070312,91.4499969482422,8563100,CVX
2020-05-26,71.91897583007812,93.3000030517578,94.33999633789062,92.02999877929688,92.48999786376952,9430000,CVX
2020-05-27,72.3814926147461,93.9000015258789,94.69000244140624,92.11000061035156,94.68000030517578,7822600,CVX
2020-05-28,70.04585266113281,90.87000274658205,93.9000015258789,90.79000091552734,93.61000061035156,9633300,CVX
2020-05-29,70.6856460571289,91.6999969482422,91.88999938964844,89.26000213623047,90.19000244140624,17010000,CVX
2020-06-01,71.52584075927734,92.79000091552734,93.8499984741211,90.11000061035156,90.94000244140624,7344000,CVX
2020-06-02,72.99044799804688,94.69000244140624,95.22000122070312,93.29000091552734,93.77999877929688,7880300,CVX
2020-06-03,74.90983581542969,97.18000030517578,97.7300033569336,95.75,95.97000122070312,8440200,CVX
2020-06-04,74.216064453125,96.27999877929688,96.88999938964844,95.16000366210938,96.77999877929688,6371700,CVX
2020-06-05,77.70792388916016,100.80999755859376,102.0500030517578,99.0500030517578,99.08000183105467,12760100,CVX
2020-06-08,79.58109283447266,103.23999786376952,103.58999633789062,100.87000274658205,102.62999725341795,11090700,CVX
2020-06-09,78.26294708251953,101.52999877929688,102.93000030517578,99.83000183105467,100.6999969482422,10745400,CVX
2020-06-10,75.2181625366211,97.58000183105467,101.5,97.55999755859376,101.0,10486300,CVX
2020-06-11,68.88959503173828,89.37000274658203,94.19000244140624,89.12000274658203,92.3000030517578,14944800,CVX
2020-06-12,71.2175064086914,92.38999938964844,93.6500015258789,90.01000213623047,93.62000274658205,9532400,CVX
2020-06-15,70.32335662841797,91.2300033569336,92.08000183105467,88.20999908447266,89.08999633789062,12289500,CVX
2020-06-16,72.48168182373047,94.02999877929688,95.58000183105467,91.48999786376952,94.98999786376952,8726700,CVX
2020-06-17,70.56229400634766,91.54000091552734,94.0,91.5,93.83000183105467,6019900,CVX
2020-06-18,70.87063598632812,91.94000244140624,93.2300033569336,90.0999984741211,91.0,7064100,CVX
2020-06-19,69.86083221435547,90.62999725341795,94.41000366210938,90.5500030517578,94.41000366210938,14838800,CVX
2020-06-22,70.60083770751953,91.58999633789062,91.69000244140624,89.58999633789062,90.31999969482422,5939200,CVX
2020-06-23,70.48522186279297,91.44000244140624,93.08999633789062,91.18000030517578,92.5,6317700,CVX
2020-06-24,67.55604553222656,87.63999938964844,90.12999725341795,86.86000061035156,89.98999786376953,8974500,CVX
2020-06-25,68.76625061035156,89.20999908447266,89.51000213623047,87.16000366210938,87.30999755859375,7398000,CVX
2020-06-26,66.64647674560547,86.45999908447266,88.83000183105469,86.18000030517578,88.77999877929688,13766000,CVX
2020-06-29,67.57916259765625,87.66999816894531,88.56999969482422,86.5999984741211,86.91000366210938,7022200,CVX
2020-06-30,68.78166961669922,89.2300033569336,89.98999786376953,86.36000061035156,86.5999984741211,8263600,CVX
2020-07-01,67.54061889648438,87.62000274658203,90.7699966430664,87.55000305175781,89.27999877929688,6379400,CVX
2020-07-02,68.07249450683594,88.30999755859375,90.36000061035156,88.16000366210938,89.37000274658203,5832800,CVX
2020-07-06,68.27291870117188,88.56999969482422,90.25,87.81999969482422,89.5,6747500,CVX
2020-07-07,66.53083801269531,86.30999755859375,88.08000183105469,86.1500015258789,87.81999969482422,5898000,CVX
2020-07-08,66.56165313720703,86.3499984741211,87.80000305175781,85.88999938964844,86.38999938964844,6736400,CVX
2020-07-09,63.778934478759766,82.73999786376953,86.31999969482422,82.69000244140625,85.97000122070312,8833600,CVX
2020-07-10,65.69834899902344,85.2300033569336,85.41999816894531,82.5,82.5,6218100,CVX
2020-07-13,65.82938385009766,85.4000015258789,86.93000030517578,84.80999755859375,86.04000091552734,7074000,CVX
2020-07-14,68.10331726074219,88.3499984741211,88.5999984741211,85.04000091552734,85.38999938964844,7440500,CVX
2020-07-15,68.51959991455078,88.88999938964844,90.19000244140624,88.20999908447266,90.18000030517578,5935200,CVX
2020-07-16,68.11104583740234,88.36000061035156,89.4800033569336,87.3499984741211,88.44000244140625,4795700,CVX
2020-07-17,67.20915985107422,87.19000244140625,89.11000061035156,86.91000366210938,88.41000366210938,5964000,CVX
2020-07-20,65.72915649414062,85.2699966430664,87.48999786376953,84.80000305175781,86.83000183105469,14974800,CVX
2020-07-21,70.4466781616211,91.38999938964844,91.7300033569336,86.36000061035156,86.47000122070312,15115000,CVX
2020-07-22,70.1768798828125,91.04000091552734,91.25,88.9000015258789,89.94999694824219,10317500,CVX
2020-07-23,70.15377044677734,91.01000213623048,91.37999725341795,90.0199966430664,90.5,6586300,CVX
2020-07-24,69.47543334960938,90.12999725341795,92.73999786376952,89.9800033569336,91.4800033569336,6620500,CVX
2020-07-27,70.1768798828125,91.04000091552734,91.08999633789062,88.80000305175781,89.76000213623047,7599700,CVX
2020-07-28,68.68917083740234,89.11000061035156,91.16999816894533,88.7699966430664,90.47000122070312,6787300,CVX
2020-07-29,69.42919158935547,90.06999969482422,90.08000183105467,88.58000183105469,89.4800033569336,6386900,CVX
2020-07-30,66.49996185302734,86.2699966430664,88.5,85.69999694824219,88.43000030517578,10112800,CVX
2020-07-31,64.70397186279297,83.94000244140625,84.0999984741211,81.51000213623047,83.25,19119800,CVX
2020-08-03,65.37458038330078,84.80999755859375,85.13999938964844,83.80000305175781,83.9800033569336,11220100,CVX
2020-08-04,66.66959381103516,86.48999786376953,86.72000122070312,84.27999877929688,84.4800033569336,9077900,CVX
2020-08-05,67.21688842773438,87.19999694824219,88.43000030517578,86.41000366210938,88.13999938964844,7324200,CVX
2020-08-06,67.42501831054688,87.47000122070312,87.9000015258789,86.0999984741211,86.43000030517578,7035600,CVX
2020-08-07,66.90853881835938,86.80000305175781,87.11000061035156,85.73999786376953,86.87999725341797,7185000,CVX
2020-08-10,69.16709899902344,89.7300033569336,89.76000213623047,87.5999984741211,87.94000244140625,8150200,CVX
2020-08-11,69.08230590820312,89.62000274658203,93.01000213623048,89.16999816894531,91.9499969482422,9074300,CVX
2020-08-12,69.93022155761719,90.72000122070312,91.66000366210938,89.44999694824219,90.8000030517578,9057400,CVX
2020-08-13,69.2364501953125,89.81999969482422,91.27999877929688,89.76000213623047,89.87000274658203,7314600,CVX
2020-08-14,69.64500427246094,90.3499984741211,90.58999633789062,88.8499984741211,89.0,6343000,CVX
2020-08-17,69.96875762939453,90.7699966430664,91.58000183105467,89.72000122070312,90.3499984741211,10473800,CVX
2020-08-18,68.52214813232422,87.62999725341797,89.37000274658203,87.31999969482422,88.97000122070312,7981500,CVX
2020-08-19,67.55254364013672,86.38999938964844,87.9000015258789,86.19999694824219,87.30000305175781,9120300,CVX
2020-08-20,66.31705474853516,84.80999755859375,86.88999938964844,84.7300033569336,85.41999816894531,7872300,CVX
2020-08-21,66.5281982421875,85.08000183105469,85.08999633789062,83.51000213623047,84.66999816894531,9003600,CVX
2020-08-24,68.18592071533203,87.19999694824219,87.33999633789062,84.88999938964844,85.5999984741211,8738700,CVX
2020-08-25,67.34923553466797,86.12999725341797,88.04000091552734,85.76000213623047,88.01000213623047,6835800,CVX
2020-08-26,66.29360961914062,84.77999877929688,85.83999633789062,84.66000366210938,85.70999908447266,7486500,CVX
2020-08-27,66.395263671875,84.91000366210938,85.62999725341797,83.97000122070312,85.16000366210938,7438200,CVX
2020-08-28,66.95824432373047,85.62999725341797,85.7300033569336,84.31999969482422,85.05000305175781,7307900,CVX
2020-08-31,65.62893676757812,83.93000030517578,85.9000015258789,83.87000274658203,85.83000183105469,9437500,CVX
2020-09-01,64.96428680419922,83.08000183105469,83.62999725341797,82.44999694824219,83.26000213623047,8990600,CVX
2020-09-02,65.05030822753906,83.19000244140625,83.95999908447266,82.69999694824219,83.05999755859375,10821900,CVX
2020-09-03,64.33871459960938,82.27999877929688,84.48999786376953,81.70999908447266,83.05000305175781,16179900,CVX
2020-09-04,64.0650405883789,81.93000030517578,83.63999938964844,80.9000015258789,82.45999908447266,10516600,CVX
2020-09-08,61.75048065185547,78.97000122070312,80.58000183105469,78.04000091552734,80.5,14942500,CVX
2020-09-09,62.579345703125,80.02999877929688,81.06999969482422,79.68000030517578,79.97000122070312,9269800,CVX
2020-09-10,61.10927963256836,78.1500015258789,80.88999938964844,78.05000305175781,80.62999725341797,11845900,CVX
2020-09-11,60.74959564208984,77.69000244140625,78.69000244140625,77.06999969482422,78.23999786376953,13732400,CVX
2020-09-14,60.43680953979492,77.29000091552734,77.9800033569336,76.91999816894531,77.4800033569336,8182800,CVX
2020-09-15,59.701786041259766,76.3499984741211,78.4800033569336,75.95999908447266,77.55999755859375,11732000,CVX
2020-09-16,61.42988586425781,78.55999755859375,79.4800033569336,75.95999908447266,76.3499984741211,13019000,CVX
2020-09-17,61.60973358154297,78.79000091552734,78.8499984741211,76.37000274658203,77.52999877929688,10515100,CVX
2020-09-18,61.156192779541016,78.20999908447266,79.1500015258789,77.5,77.87999725341797,14517800,CVX
2020-09-21,59.66268539428711,76.30000305175781,76.6500015258789,74.68000030517578,76.23999786376953,16199100,CVX
2020-09-22,59.06057357788086,75.52999877929688,77.52999877929688,75.3499984741211,76.1500015258789,9155000,CVX
2020-09-23,56.26119995117188,71.94999694824219,75.91000366210938,71.8499984741211,75.58999633789062,16649200,CVX
2020-09-24,56.14390563964844,71.80000305175781,73.02999877929688,70.5,71.25,15203500,CVX
2020-09-25,56.16736602783203,71.83000183105469,72.4800033569336,70.7699966430664,71.01000213623047,11070500,CVX
2020-09-28,57.80946350097656,73.93000030517578,74.76000213623047,73.1500015258789,73.63999938964844,12863800,CVX
2020-09-29,56.22211837768555,71.9000015258789,74.13999938964844,71.11000061035156,74.0,10553000,CVX
2020-09-30,56.30030822753906,72.0,72.88999938964844,71.61000061035156,72.25,10466500,CVX
2020-10-01,55.064823150634766,70.41999816894531,71.87999725341797,70.02999877929688,71.51000213623047,14930700,CVX
2020-10-02,55.66691207885742,71.19000244140625,71.66999816894531,68.81999969482422,68.91999816894531,9854800,CVX
2020-10-05,56.84766006469727,72.69999694824219,72.7300033569336,70.70999908447266,71.5199966430664,12049800,CVX
2020-10-06,56.534889221191406,72.30000305175781,74.31999969482422,72.25,73.83999633789062,15294500,CVX
2020-10-07,57.692176818847656,73.77999877929688,73.91999816894531,71.55999755859375,72.16999816894531,15410300,CVX
2020-10-08,58.81818008422852,75.22000122070312,75.55000305175781,73.98999786376953,74.38999938964844,11590900,CVX
2020-10-09,57.86419677734375,74.0,76.08999633789062,73.9800033569336,75.86000061035156,12260900,CVX
2020-10-12,58.26300048828125,74.51000213623047,74.94999694824219,73.19999694824219,73.62999725341797,9056900,CVX
2020-10-13,57.3950309753418,73.4000015258789,74.73999786376953,72.77999877929688,74.73999786376953,10440300,CVX
2020-10-14,57.04314804077149,72.94999694824219,74.43000030517578,72.91000366210938,73.27999877929688,7057500,CVX
2020-10-15,57.48103713989258,73.51000213623047,73.72000122070312,71.38999938964844,71.81999969482422,10052100,CVX
2020-10-16,56.996238708496094,72.88999938964844,74.02999877929688,72.2699966430664,73.5199966430664,9305600,CVX
2020-10-19,55.7372932434082,71.27999877929688,73.33999633789062,71.19000244140625,73.11000061035156,8357100,CVX
2020-10-20,56.05007553100586,71.68000030517578,72.29000091552734,71.04000091552734,71.91000366210938,7753200,CVX
2020-10-21,55.41669845581055,70.87000274658203,71.58000183105469,70.7300033569336,71.12999725341797,9800600,CVX
2020-10-22,57.3950309753418,73.4000015258789,73.48999786376953,70.56999969482422,70.87999725341797,9810100,CVX
2020-10-23,56.74600601196289,72.56999969482422,74.36000061035156,71.83000183105469,73.93000030517578,8727200,CVX
2020-10-26,55.471435546875,70.94000244140625,71.88999938964844,70.23999786376953,71.7300033569336,9710900,CVX
2020-10-27,54.353248596191406,69.51000213623047,70.5999984741211,69.48999786376953,70.41999816894531,14251700,CVX
2020-10-28,52.29671096801758,66.87999725341797,68.08000183105469,66.33000183105469,67.69000244140625,15961900,CVX
2020-10-29,53.79807662963867,68.80000305175781,69.13999938964844,65.16000366210938,66.12999725341797,12292200,CVX
2020-10-30,54.34543228149414,69.5,70.11000061035156,68.08000183105469,69.9000015258789,17191600,CVX
2020-11-02,56.417598724365234,72.1500015258789,73.08000183105469,69.4000015258789,70.69999694824219,11475500,CVX
2020-11-03,56.09700393676758,71.73999786376953,73.30000305175781,71.05000305175781,73.16000366210938,8608000,CVX
2020-11-04,56.12044906616211,71.7699966430664,73.58999633789062,69.88999938964844,70.77999877929688,10925700,CVX
2020-11-05,56.40977096557617,72.13999938964844,72.97000122070312,71.76000213623047,71.9000015258789,10627700,CVX
2020-11-06,55.63564682006836,71.1500015258789,73.2699966430664,70.83000183105469,72.5,8366900,CVX
2020-11-09,62.08673858642578,79.4000015258789,84.2699966430664,78.26000213623047,80.0,24015200,CVX
2020-11-10,64.95648193359375,83.06999969482422,83.1500015258789,79.70999908447266,81.13999938964844,15039700,CVX
2020-11-11,64.4794692993164,82.45999908447266,84.48999786376953,81.80000305175781,84.0999984741211,11640600,CVX
2020-11-12,63.07979583740234,80.66999816894531,82.23999786376953,79.91000366210938,80.9800033569336,8920700,CVX
2020-11-13,64.92518615722656,83.02999877929688,83.3499984741211,81.02999877929688,81.1500015258789,10890300,CVX
2020-11-16,69.56214904785156,88.95999908447266,89.18000030517578,85.54000091552734,86.23999786376953,18980200,CVX
2020-11-17,69.06226348876953,87.04000091552734,87.52999877929688,84.83000183105469,86.4000015258789,14329000,CVX
2020-11-18,66.87232208251953,84.27999877929688,87.9000015258789,84.25,87.37000274658203,10583700,CVX
2020-11-19,68.0228500366211,85.7300033569336,85.95999908447266,83.05999755859375,83.55000305175781,8820200,CVX
2020-11-20,68.0704574584961,85.79000091552734,86.30999755859375,84.87999725341797,85.72000122070312,8294600,CVX
2020-11-23,72.2281723022461,91.02999877929688,91.58000183105467,86.76000213623047,87.44999694824219,13379300,CVX
2020-11-24,75.87012481689453,95.62000274658205,95.81999969482422,93.0,93.38999938964844,17257400,CVX
2020-11-25,73.10887145996094,92.13999938964844,94.68000030517578,92.13999938964844,94.68000030517578,10556600,CVX
2020-11-27,72.45032501220703,91.30999755859376,92.58999633789062,90.54000091552734,91.33000183105467,4627700,CVX
2020-11-30,69.17334747314453,87.18000030517578,90.8499984741211,86.9000015258789,90.01000213623047,14288400,CVX
2020-12-01,69.38758850097656,87.44999694824219,89.70999908447266,87.06999969482422,89.27999877929688,9913600,CVX
2020-12-02,71.3077392578125,89.87000274658203,91.30999755859376,87.0999984741211,87.26000213623047,10509600,CVX
2020-12-03,71.25221252441406,89.80000305175781,91.11000061035156,89.06999969482422,90.58000183105467,8249800,CVX
2020-12-04,74.013427734375,93.27999877929688,93.4499969482422,90.91999816894533,91.22000122070312,10791100,CVX
2020-12-07,72.0139389038086,90.76000213623048,92.37999725341795,89.87999725341797,91.81999969482422,9398400,CVX
2020-12-08,72.63282012939453,91.54000091552734,92.45999908447266,90.19000244140624,90.33999633789062,7627300,CVX
2020-12-09,71.7600326538086,90.44000244140624,93.0199966430664,89.37000274658203,92.1999969482422,11129400,CVX
2020-12-10,74.06895446777344,93.3499984741211,94.55999755859376,90.77999877929688,91.5500030517578,11992100,CVX
2020-12-11,73.35484313964844,92.4499969482422,93.27999877929688,91.02999877929688,92.52999877929688,9584500,CVX
2020-12-14,70.96656036376953,89.44000244140625,93.6999969482422,89.23999786376953,93.4000015258789,12198400,CVX
2020-12-15,70.91102600097656,89.37000274658203,90.4800033569336,88.7699966430664,89.41999816894531,11775300,CVX
2020-12-16,70.37145233154297,88.69000244140625,89.3499984741211,87.8499984741211,89.19999694824219,9892900,CVX
2020-12-17,70.1493148803711,88.41000366210938,89.55000305175781,87.55000305175781,89.54000091552734,11748900,CVX
2020-12-18,69.1812744140625,87.19000244140625,88.70999908447266,86.26000213623047,87.9800033569336,27427600,CVX
2020-12-21,68.30847930908203,86.08999633789062,86.83999633789062,83.52999877929688,84.3499984741211,11430500,CVX
2020-12-22,66.93580627441406,84.36000061035156,85.80000305175781,84.30000305175781,85.44000244140625,8585800,CVX
2020-12-23,67.9910888671875,85.69000244140625,86.66000366210938,85.0,85.0,7223100,CVX
2020-12-24,67.70547485351562,85.33000183105469,85.93000030517578,84.80999755859375,85.93000030517578,3335600,CVX
2020-12-28,67.36428833007812,84.9000015258789,86.62999725341797,84.62000274658203,85.61000061035156,8051900,CVX
2020-12-29,67.13417053222656,84.61000061035156,85.72000122070312,84.05000305175781,85.26000213623047,7670800,CVX
2020-12-30,67.70547485351562,85.33000183105469,86.58000183105469,84.54000091552734,84.61000061035156,7901800,CVX
2020-12-31,67.0072250366211,84.44999694824219,85.19999694824219,83.95999908447266,84.9000015258789,8350700,CVX
2021-01-04,67.21351623535156,84.70999908447266,85.94999694824219,83.88999938964844,85.1500015258789,9234900,CVX
2021-01-05,69.03054809570312,87.0,89.22000122070312,85.31999969482422,85.48999786376953,13414800,CVX
2021-01-06,71.25221252441406,89.80000305175781,90.77999877929688,87.81999969482422,89.0,13916800,CVX
2021-01-07,71.58546447753906,90.22000122070312,90.81999969482422,89.30999755859375,90.38999938964844,9286600,CVX
2021-01-08,72.26783752441406,91.08000183105467,92.43000030517578,90.4499969482422,92.08000183105467,11152100,CVX
2021-01-11,72.68042755126953,91.5999984741211,92.0999984741211,88.56999969482422,89.12000274658203,10635000,CVX
2021-01-12,74.06101989746094,93.33999633789062,93.91999816894533,91.70999908447266,92.66000366210938,10923900,CVX
2021-01-13,73.9896240234375,93.25,93.5199966430664,91.94000244140624,93.1999969482422,9723300,CVX
2021-01-14,75.7669677734375,95.48999786376952,96.31999969482422,93.79000091552734,93.94000244140624,13950200,CVX
2021-01-15,73.06920623779297,92.08999633789062,94.30999755859376,91.70999908447266,94.22000122070312,10244600,CVX
2021-01-19,74.98938751220703,94.51000213623048,95.02999877929688,93.29000091552734,93.5,9574800,CVX
2021-01-20,75.67967987060547,95.37999725341795,95.55999755859376,94.3000030517578,95.0,8735400,CVX
2021-01-21,73.00572967529297,92.01000213623048,94.66000366210938,91.22000122070312,93.86000061035156,10393100,CVX
2021-01-22,72.78357696533203,91.7300033569336,92.02999877929688,89.83000183105469,90.4000015258789,7810600,CVX
2021-01-25,72.12501525878906,90.9000015258789,91.02999877929688,89.33000183105469,90.62000274658205,7689400,CVX
2021-01-26,70.90309143066406,89.36000061035156,92.91000366210938,89.2699966430664,92.1999969482422,7827800,CVX
2021-01-27,69.982666015625,88.19999694824219,90.3499984741211,86.75,87.52999877929688,10178500,CVX
2021-01-28,70.63331604003906,89.0199966430664,90.1500015258789,88.25,88.66999816894531,8155500,CVX
2021-01-29,67.60230255126953,85.19999694824219,87.33999633789062,84.91999816894531,86.83000183105469,14699800,CVX
2021-02-01,68.56240844726562,86.41000366210938,87.30000305175781,84.56999969482422,85.98999786376953,8073600,CVX
2021-02-02,69.07811737060547,87.05999755859375,88.37000274658203,86.52999877929688,88.01000213623047,9233100,CVX
2021-02-03,70.5857162475586,88.95999908447266,89.38999938964844,86.88999938964844,87.05000305175781,9256500,CVX
2021-02-04,70.61742401123047,89.0,89.6500015258789,87.94999694824219,89.51000213623047,7917600,CVX
2021-02-05,70.82374572753906,89.26000213623047,90.47000122070312,88.63999938964844,89.94000244140625,8017300,CVX
2021-02-08,72.585205078125,91.4800033569336,92.04000091552734,90.01000213623047,90.29000091552734,9886600,CVX
2021-02-09,72.1726303100586,90.95999908447266,91.2699966430664,89.80999755859375,91.0999984741211,7605500,CVX
2021-02-10,73.41039276123047,92.5199966430664,92.58999633789062,90.5999984741211,91.37999725341795,8778800,CVX
2021-02-11,73.01365661621094,92.0199966430664,92.44000244140624,90.08000183105467,92.37000274658205,8572400,CVX
2021-02-12,73.43419647216797,92.5500030517578,92.7300033569336,91.3499984741211,91.52999877929688,7858300,CVX
2021-02-16,74.93893432617188,93.12999725341795,93.86000061035156,92.61000061035156,93.0500030517578,14006000,CVX
2021-02-17,77.18397521972656,95.91999816894533,96.72000122070312,94.1999969482422,95.41999816894533,14342300,CVX
2021-02-18,76.44368743896484,95.0,95.77999877929688,94.3000030517578,95.75,9030600,CVX
2021-02-19,77.08740997314453,95.8000030517578,96.37999725341795,94.6500015258789,95.12999725341795,8913900,CVX
2021-02-22,79.1715087890625,98.38999938964844,99.63999938964844,96.45999908447266,96.98999786376952,13178700,CVX
2021-02-23,80.16930389404297,99.62999725341795,100.16000366210938,96.8000030517578,99.97000122070312,14874000,CVX
2021-02-24,83.13045501708984,103.30999755859376,104.04000091552734,99.80999755859376,100.33000183105467,16116000,CVX
2021-02-25,82.35798645019531,102.3499984741211,104.95999908447266,101.58999633789062,104.9000015258789,13219200,CVX
2021-02-26,80.4670181274414,100.0,101.05999755859376,97.61000061035156,100.3000030517578,14454100,CVX
2021-03-01,82.11662292480469,102.0500030517578,103.8000030517578,101.4000015258789,102.45999908447266,10439900,CVX
2021-03-02,82.43043518066406,102.44000244140624,103.30999755859376,101.70999908447266,101.88999938964844,10643500,CVX
2021-03-03,83.35577392578125,103.58999633789062,105.75,103.4000015258789,103.41000366210938,14958200,CVX
2021-03-04,84.08802795410156,104.5,107.58000183105467,103.12999725341795,104.5199966430664,22994200,CVX
2021-03-05,87.70904541015625,109.0,109.12999725341795,106.1500015258789,106.95999908447266,23638200,CVX
2021-03-08,88.31256866455078,109.75,110.43000030517578,108.05999755859376,109.86000061035156,18033600,CVX
2021-03-09,88.11139678955078,109.5,110.69000244140624,107.87999725341795,109.06999969482422,19010700,CVX
2021-03-10,89.61614227294922,111.37000274658205,112.01000213623048,109.6999969482422,110.1999969482422,17389900,CVX
2021-03-11,89.47129821777344,111.19000244140624,112.5500030517578,110.88999938964844,111.6500015258789,10989500,CVX
2021-03-12,89.76901245117188,111.55999755859376,112.6999969482422,110.72000122070312,111.63999938964844,10930300,CVX
2021-03-15,88.71488189697266,110.25,111.91000366210938,108.88999938964844,111.52999877929688,10488000,CVX
2021-03-16,86.6147232055664,107.63999938964844,108.87999725341795,107.08000183105467,108.52999877929688,11698400,CVX
2021-03-17,86.92854309082031,108.02999877929688,108.55999755859376,106.5999984741211,107.20999908447266,9168600,CVX
2021-03-18,83.78225708007812,104.12000274658205,107.52999877929688,103.70999908447266,107.01000213623048,13246600,CVX
2021-03-19,83.18682098388672,103.37999725341795,104.88999938964844,102.73999786376952,103.94000244140624,18491000,CVX
2021-03-22,82.51087951660156,102.54000091552734,104.5,102.30999755859376,103.05999755859376,12508500,CVX
2021-03-23,82.0522232055664,101.97000122070312,104.3000030517578,100.69000244140624,101.4499969482422,14781700,CVX
2021-03-24,84.24897003173828,104.6999969482422,105.76000213623048,102.91000366210938,102.98999786376952,11026800,CVX
2021-03-25,84.54669189453125,105.06999969482422,105.26000213623048,102.06999969482422,102.8499984741211,11138200,CVX
2021-03-26,86.48596954345703,107.4800033569336,107.54000091552734,105.36000061035156,106.54000091552734,9820200,CVX
2021-03-29,86.03533935546875,106.91999816894533,107.52999877929688,105.6999969482422,106.4000015258789,7542300,CVX
2021-03-30,85.23873901367188,105.93000030517578,106.83000183105467,105.58999633789062,106.05999755859376,6284600,CVX
2021-03-31,84.32139587402344,104.79000091552734,106.22000122070312,104.5999984741211,105.5500030517578,8954400,CVX
2021-04-01,85.0938720703125,105.75,105.86000061035156,104.20999908447266,105.26000213623048,8515800,CVX
2021-04-05,84.09609985351562,104.51000213623048,105.83000183105467,104.16999816894533,105.7300033569336,8692700,CVX
2021-04-06,83.3477554321289,103.58000183105467,105.08000183105467,103.4499969482422,104.25,8125100,CVX
2021-04-07,83.83861541748047,104.19000244140624,104.56999969482422,103.26000213623048,103.47000122070312,7699300,CVX
2021-04-08,82.89712524414062,103.0199966430664,103.62000274658205,102.06999969482422,103.5199966430664,8283000,CVX
2021-04-09,82.816650390625,102.91999816894533,103.68000030517578,102.0999984741211,103.12000274658205,7163700,CVX
2021-04-12,81.89935302734375,101.77999877929688,103.86000061035156,101.51000213623048,103.66999816894533,7845900,CVX
2021-04-13,82.26948547363281,102.23999786376952,102.5999984741211,101.29000091552734,101.55999755859376,6829900,CVX
2021-04-14,83.9029541015625,104.2699966430664,105.33000183105467,102.5999984741211,102.6500015258789,10194800,CVX
2021-04-15,83.21900177001953,103.41999816894533,104.2699966430664,102.93000030517578,104.01000213623048,7860500,CVX
2021-04-16,82.84884643554688,102.95999908447266,104.36000061035156,102.43000030517578,103.8000030517578,7459700,CVX
2021-04-19,83.09026336669922,103.26000213623048,103.83000183105467,102.20999908447266,103.2699966430664,7068700,CVX
2021-04-20,81.53723907470703,101.33000183105467,102.98999786376952,100.51000213623048,102.83000183105467,9783800,CVX
2021-04-21,82.66378021240234,102.7300033569336,102.98999786376952,100.13999938964844,100.33000183105467,8264400,CVX
2021-04-22,81.23146057128906,100.9499969482422,102.87000274658205,100.87000274658205,102.87000274658205,9899400,CVX
2021-04-23,81.71426391601562,101.5500030517578,102.16999816894533,100.72000122070312,101.0999984741211,6756000,CVX
2021-04-26,81.69010925292969,101.5199966430664,102.66999816894533,101.26000213623048,101.2699966430664,5639700,CVX
2021-04-27,82.63963317871094,102.6999969482422,103.0999984741211,101.51000213623048,101.80999755859376,6898900,CVX
2021-04-28,84.66740417480469,105.22000122070312,105.86000061035156,103.37000274658205,103.54000091552734,8718400,CVX
2021-04-29,86.01923370361328,106.9000015258789,107.6500015258789,105.75,106.41999816894533,9740300,CVX
2021-04-30,82.9373779296875,103.06999969482422,105.38999938964844,102.97000122070312,104.9800033569336,13730000,CVX
2021-05-03,84.91685485839844,105.52999877929688,105.72000122070312,103.22000122070312,103.9800033569336,7938100,CVX
2021-05-04,85.3835678100586,106.11000061035156,106.51000213623048,104.8499984741211,105.95999908447266,8704300,CVX
2021-05-05,87.67686462402344,108.95999908447266,109.54000091552734,106.81999969482422,107.08999633789062,12872400,CVX
2021-05-06,87.72515106201172,109.0199966430664,109.12999725341795,107.41999816894533,108.9499969482422,9654900,CVX
2021-05-07,88.52983093261719,110.0199966430664,110.66999816894533,107.6999969482422,108.08999633789062,10273000,CVX
2021-05-10,88.16773223876953,109.56999969482422,113.11000061035156,109.5199966430664,111.44000244140624,13586500,CVX
2021-05-11,85.85830688476562,106.6999969482422,109.58000183105467,106.20999908447266,109.05999755859376,12754800,CVX
2021-05-12,86.3974380493164,107.37000274658205,110.1500015258789,106.72000122070312,107.0,11661900,CVX
2021-05-13,85.84223175048828,106.68000030517578,107.87000274658205,105.44000244140624,106.06999969482422,9706300,CVX
2021-05-14,88.08727264404297,109.47000122070312,109.81999969482422,107.8000030517578,107.8000030517578,9124100,CVX
2021-05-17,89.16551971435547,110.80999755859376,110.87999725341795,108.97000122070312,109.08999633789062,12692900,CVX
2021-05-18,86.4857406616211,106.18000030517578,109.05999755859376,105.97000122070312,108.94000244140624,12759900,CVX
2021-05-19,84.05846405029297,103.1999969482422,104.29000091552734,101.97000122070312,103.81999969482422,14762700,CVX
2021-05-20,84.35169982910156,103.55999755859376,104.06999969482422,101.97000122070312,103.06999969482422,9706300,CVX
2021-05-21,84.80783081054688,104.12000274658205,105.1999969482422,103.68000030517578,104.0999984741211,10352800,CVX
2021-05-24,86.01331329345703,105.5999984741211,105.83999633789062,104.0,104.9499969482422,6785600,CVX
2021-05-25,84.60420989990234,103.87000274658205,105.62000274658205,103.61000061035156,105.43000030517578,7884000,CVX
2021-05-26,84.80783081054688,104.12000274658205,104.91000366210938,103.66000366210938,104.5199966430664,9232400,CVX
2021-05-27,83.90372467041016,103.01000213623048,104.91000366210938,102.56999969482422,104.12000274658205,11703400,CVX
2021-05-28,84.5390396118164,103.79000091552734,104.12000274658205,102.9499969482422,103.62000274658205,7278200,CVX
2021-06-01,86.86856079101562,106.6500015258789,107.43000030517578,105.3000030517578,105.3000030517578,10260600,CVX
2021-06-02,88.0333251953125,108.08000183105467,108.55999755859376,106.20999908447266,107.20999908447266,9141800,CVX
2021-06-03,87.63420867919922,107.58999633789062,108.08999633789062,106.55999755859376,107.55999755859376,8809300,CVX
2021-06-04,88.33470916748047,108.4499969482422,108.66999816894533,107.20999908447266,108.23999786376952,6699300,CVX
2021-06-07,87.76453399658203,107.75,108.6999969482422,107.56999969482422,108.37000274658205,6748600,CVX
2021-06-08,88.56275939941406,108.7300033569336,108.9800033569336,106.3000030517578,107.6500015258789,10559500,CVX
2021-06-09,87.78897094726562,107.77999877929688,109.52999877929688,107.6500015258789,109.05999755859376,10146900,CVX
2021-06-10,88.3021240234375,108.41000366210938,110.25,107.25,109.05999755859376,13526200,CVX
2021-06-11,87.8948745727539,107.91000366210938,108.97000122070312,107.86000061035156,108.83999633789062,7731700,CVX
2021-06-14,87.94371795654297,107.97000122070312,108.95999908447266,106.83000183105467,108.18000030517578,9051900,CVX
2021-06-15,89.841552734375,110.3000030517578,110.4800033569336,108.38999938964844,108.41000366210938,10540200,CVX
2021-06-16,89.32841491699219,109.66999816894533,110.51000213623048,108.9000015258789,110.02999877929688,9283300,CVX
2021-06-17,87.21066284179688,107.06999969482422,109.9800033569336,96.30999755859376,109.23999786376952,14337800,CVX
2021-06-18,83.9200210571289,103.02999877929688,106.2699966430664,102.91000366210938,105.25,22284500,CVX
2021-06-21,86.37985229492188,106.0500030517578,106.44000244140624,103.93000030517578,104.0999984741211,13591500,CVX
2021-06-22,86.66494750976562,106.4000015258789,106.95999908447266,104.30999755859376,105.33000183105467,10230100,CVX
2021-06-23,86.55905151367188,106.2699966430664,108.12999725341795,106.2300033569336,107.36000061035156,7792800,CVX
2021-06-24,87.26768493652344,107.13999938964844,107.77999877929688,106.36000061035156,107.13999938964844,8724600,CVX
2021-06-25,87.39802551269531,107.3000030517578,108.05999755859376,106.77999877929688,107.58999633789062,8102300,CVX
2021-06-28,84.70195770263672,103.98999786376952,107.0,103.66000366210938,106.9499969482422,11348400,CVX
2021-06-29,84.51460266113281,103.76000213623048,104.97000122070312,103.61000061035156,104.58999633789062,7225500,CVX
2021-06-30,85.31282806396484,104.73999786376952,104.87999725341795,103.72000122070312,103.83999633789062,7927500,CVX
2021-07-01,86.5101547241211,106.20999908447266,107.0999984741211,105.73999786376952,106.9499969482422,10873200,CVX
2021-07-02,86.3961410522461,106.06999969482422,106.4000015258789,105.04000091552734,105.6999969482422,7107700,CVX
2021-07-06,84.70195770263672,103.98999786376952,105.97000122070312,103.38999938964844,105.97000122070312,10162800,CVX
2021-07-07,83.83855438232422,102.93000030517578,104.9000015258789,102.12000274658205,103.95999908447266,8245000,CVX
2021-07-08,83.56977081298828,102.5999984741211,103.08999633789062,101.22000122070312,101.5,8695500,CVX
2021-07-09,84.76710510253906,104.06999969482422,104.2300033569336,102.36000061035156,103.45999908447266,8567900,CVX
2021-07-12,84.93815612792969,104.27999877929688,105.0199966430664,103.23999786376952,103.55999755859376,9898600,CVX
2021-07-13,84.653076171875,103.93000030517578,104.58000183105467,103.22000122070312,104.0,6738000,CVX
2021-07-14,83.0566177368164,101.97000122070312,105.31999969482422,101.72000122070312,104.4800033569336,9216600,CVX
2021-07-15,82.51087951660156,101.3000030517578,102.25,100.8499984741211,101.0500030517578,9665700,CVX
2021-07-16,80.3279800415039,98.62000274658205,101.69000244140624,98.33000183105467,101.62999725341795,12199100,CVX
2021-07-19,78.16136169433594,95.95999908447266,96.9499969482422,94.5199966430664,95.81999969482422,17385500,CVX
2021-07-20,78.6256103515625,96.52999877929688,98.04000091552734,95.0500030517578,95.88999938964844,12114600,CVX
2021-07-21,81.30537414550781,99.81999969482422,100.47000122070312,97.6999969482422,97.9800033569336,11478100,CVX
2021-07-22,80.49087524414062,98.81999969482422,99.41000366210938,97.88999938964844,99.4000015258789,7694300,CVX
2021-07-23,80.52346801757812,98.86000061035156,99.12000274658205,97.94000244140624,98.8000030517578,7570800,CVX
2021-07-26,82.22579956054688,100.9499969482422,101.26000213623048,99.44000244140624,99.45999908447266,10227500,CVX
2021-07-27,81.94886016845703,100.61000061035156,100.72000122070312,98.94000244140624,100.0500030517578,8332100,CVX
2021-07-28,82.41313934326172,101.18000030517578,101.80999755859376,100.27999877929688,100.9000015258789,8546100,CVX
2021-07-29,83.54533386230469,102.56999969482422,102.87999725341795,101.94000244140624,102.37999725341795,8681300,CVX
2021-07-30,82.92627716064453,101.80999755859376,104.0500030517578,100.7699966430664,103.05999755859376,12295300,CVX
2021-08-02,82.77967071533203,101.62999725341795,103.9800033569336,101.55999755859376,102.08000183105467,8911800,CVX
2021-08-03,83.56977081298828,102.5999984741211,102.91000366210938,100.66999816894533,101.58999633789062,8437300,CVX
2021-08-04,81.69636535644531,100.3000030517578,101.9000015258789,100.0999984741211,100.44000244140624,10389800,CVX
2021-08-05,82.45386505126953,101.2300033569336,102.43000030517578,100.66999816894533,100.94000244140624,7986100,CVX
2021-08-06,83.04032135009766,101.9499969482422,102.58000183105467,101.5999984741211,102.0199966430664,6475600,CVX
2021-08-09,81.65563201904297,100.25,101.37999725341795,99.93000030517578,100.91000366210938,9243100,CVX
2021-08-10,83.14620208740234,102.08000183105467,102.31999969482422,100.58000183105467,100.73999786376952,9762600,CVX
2021-08-11,83.77338409423828,102.8499984741211,102.97000122070312,101.5999984741211,102.04000091552734,7079800,CVX
2021-08-12,83.60234069824219,102.63999938964844,103.25,101.77999877929688,102.86000061035156,7377600,CVX
2021-08-13,83.04847717285156,101.95999908447266,102.54000091552734,101.63999938964844,102.2300033569336,6572600,CVX
2021-08-16,82.20136260986328,100.91999816894533,101.1999969482422,99.91000366210938,100.83000183105467,9476600,CVX
2021-08-17,82.04662322998047,100.7300033569336,101.68000030517578,99.62999725341795,100.1999969482422,10937500,CVX
2021-08-18,79.82600402832031,96.6999969482422,99.41999816894533,96.5500030517578,98.69000244140624,12893600,CVX
2021-08-19,77.83654022216797,94.29000091552734,95.30999755859376,92.86000061035156,94.80999755859376,17423400,CVX
2021-08-20,77.84479522705078,94.3000030517578,94.87999725341795,93.20999908447266,93.5199966430664,9707600,CVX
2021-08-23,79.85077667236328,96.7300033569336,97.0,96.05999755859376,96.08999633789062,10277800,CVX
2021-08-24,80.76705932617188,97.83999633789062,98.61000061035156,97.38999938964844,97.5,8924900,CVX
2021-08-25,81.3201675415039,98.51000213623048,98.72000122070312,96.72000122070312,97.22000122070312,9342300,CVX
2021-08-26,80.2552719116211,97.22000122070312,98.7300033569336,97.1999969482422,98.11000061035156,8124800,CVX
2021-08-27,81.42747497558594,98.63999938964844,99.45999908447266,98.0500030517578,98.13999938964844,10281200,CVX
2021-08-30,81.22110748291016,98.38999938964844,99.30999755859376,97.97000122070312,99.08999633789062,8127200,CVX
2021-08-31,79.8837890625,96.7699966430664,98.41000366210938,96.63999938964844,98.13999938964844,15676900,CVX
2021-09-01,79.00875091552734,95.70999908447266,97.06999969482422,95.47000122070312,96.86000061035156,10557300,CVX
2021-09-02,80.6597671508789,97.70999908447266,98.38999938964844,96.5500030517578,96.63999938964844,12340100,CVX
2021-09-03,80.4781494140625,97.48999786376952,98.43000030517578,97.37999725341795,97.4000015258789,9097000,CVX
2021-09-07,80.12317657470703,97.05999755859376,97.9800033569336,96.73999786376952,97.0199966430664,9237800,CVX
2021-09-08,79.57009887695312,96.38999938964844,98.47000122070312,96.3499984741211,97.5,10775900,CVX
2021-09-09,79.24815368652344,96.0,97.62000274658205,95.3499984741211,95.88999938964844,10219400,CVX
2021-09-10,79.3059310913086,96.06999969482422,97.6999969482422,95.88999938964844,97.5999984741211,11006000,CVX
2021-09-13,80.87438201904297,97.97000122070312,98.70999908447266,97.05999755859376,97.20999908447266,11500900,CVX
2021-09-14,79.41325378417969,96.1999969482422,98.73999786376952,95.9800033569336,98.37999725341795,15294100,CVX
2021-09-15,81.0972671508789,98.23999786376952,98.52999877929688,96.98999786376952,96.98999786376952,11623400,CVX
2021-09-16,80.33781433105469,97.31999969482422,98.58999633789062,96.91000366210938,98.31999969482422,10616700,CVX
2021-09-17,79.87554931640625,96.76000213623048,98.37999725341795,96.37000274658205,97.11000061035156,16006100,CVX
2021-09-20,78.24102783203125,94.77999877929688,95.25,93.30999755859376,94.63999938964844,15796100,CVX
2021-09-21,78.29881286621094,94.8499984741211,95.88999938964844,94.02999877929688,95.56999969482422,10958400,CVX
2021-09-22,80.60197448730469,97.63999938964844,98.77999877929688,96.23999786376952,96.23999786376952,13292800,CVX
2021-09-23,82.59970092773438,100.05999755859376,100.2699966430664,97.75,98.23999786376952,10094900,CVX
2021-09-24,83.04546356201172,100.5999984741211,100.97000122070312,99.6500015258789,99.6500015258789,8225300,CVX
2021-09-27,85.00190734863281,102.97000122070312,103.77999877929688,102.58999633789062,102.58999633789062,12697500,CVX
2021-09-28,85.32386779785156,103.36000061035156,104.88999938964844,102.87999725341795,103.91000366210938,15560800,CVX
2021-09-29,85.299072265625,103.33000183105467,104.23999786376952,102.33999633789062,103.20999908447266,10268100,CVX
2021-09-30,83.74713134765625,101.4499969482422,103.4499969482422,101.4499969482422,103.41999816894533,15319800,CVX
2021-10-01,86.12458801269531,104.33000183105467,104.54000091552734,101.87999725341795,102.22000122070312,10854900,CVX
2021-10-04,86.44652557373047,104.72000122070312,105.86000061035156,104.11000061035156,105.0,13305400,CVX
2021-10-05,87.38761138916016,105.86000061035156,107.7699966430664,105.41999816894533,106.04000091552734,13017300,CVX
2021-10-06,86.61988067626953,104.93000030517578,105.3499984741211,103.58000183105467,104.18000030517578,10630100,CVX
2021-10-07,87.239013671875,105.68000030517578,106.3000030517578,105.22000122070312,105.61000061035156,8830900,CVX
2021-10-08,89.1954574584961,108.0500030517578,108.43000030517578,106.5999984741211,106.80999755859376,10586700,CVX
2021-10-11,88.43598937988281,107.12999725341795,109.62999725341795,106.91999816894533,109.55999755859376,9794800,CVX
2021-10-12,88.45250701904297,107.1500015258789,107.58000183105467,106.16999816894533,106.98999786376952,9085000,CVX
2021-10-13,88.98081970214844,107.79000091552734,108.33999633789062,106.4800033569336,106.7699966430664,9220700,CVX
2021-10-14,89.82283782958984,108.80999755859376,109.16000366210938,108.11000061035156,108.87999725341795,7648600,CVX
2021-10-15,90.48324584960938,109.61000061035156,110.02999877929688,109.43000030517578,109.7699966430664,9968100,CVX
2021-10-18,90.44196319580078,109.55999755859376,110.41000366210938,108.95999908447266,110.22000122070312,10677400,CVX
2021-10-19,92.20852661132812,111.6999969482422,111.6999969482422,109.8000030517578,110.16000366210938,10362800,CVX
2021-10-20,93.41376495361328,113.16000366210938,113.16999816894533,110.77999877929688,111.08999633789062,10811400,CVX
2021-10-21,92.24153900146484,111.73999786376952,112.80999755859376,110.87000274658205,112.70999908447266,9372600,CVX
2021-10-22,93.1165771484375,112.8000030517578,112.87999725341795,111.4499969482422,112.22000122070312,8673800,CVX
2021-10-25,93.9833526611328,113.8499984741211,114.3499984741211,113.3000030517578,113.52999877929688,9579800,CVX
2021-10-26,94.18971252441406,114.0999984741211,114.5999984741211,113.51000213623048,113.9800033569336,7463000,CVX
2021-10-27,92.5139617919922,112.06999969482422,113.58000183105467,111.6500015258789,113.22000122070312,9096100,CVX
2021-10-28,93.38072967529295,113.12000274658205,113.2699966430664,111.58000183105467,111.58000183105467,7538200,CVX
2021-10-29,94.51165771484376,114.48999786376952,115.29000091552734,113.1500015258789,114.83000183105467,15294200,CVX
2021-11-01,94.54468536376952,114.52999877929688,115.08999633789062,114.0500030517578,115.02999877929688,11213800,CVX
2021-11-02,93.9668426513672,113.83000183105467,114.19000244140624,113.20999908447266,114.18000030517578,9189700,CVX
2021-11-03,93.28994750976562,113.01000213623048,113.2699966430664,111.97000122070312,112.2699966430664,10416000,CVX
2021-11-04,93.70269012451172,113.51000213623048,114.26000213623048,112.91000366210938,114.22000122070312,9673000,CVX
2021-11-05,94.7180633544922,114.73999786376952,115.0500030517578,113.93000030517578,114.2699966430664,8102100,CVX
2021-11-08,95.05651092529295,115.1500015258789,115.98999786376952,114.69000244140624,115.08999633789062,7695900,CVX
2021-11-09,95.75817108154295,116.0,116.12000274658205,114.45999908447266,115.2699966430664,10945900,CVX
2021-11-10,94.23101806640624,114.1500015258789,116.20999908447266,113.66000366210938,115.76000213623048,10305100,CVX
2021-11-11,94.2392807006836,114.16000366210938,114.66999816894533,113.56999969482422,113.5999984741211,7317500,CVX
2021-11-12,94.29705810546876,114.2300033569336,114.30999755859376,113.58999633789062,113.8000030517578,8682800,CVX
2021-11-15,96.43509674072266,116.81999969482422,116.9499969482422,114.2699966430664,114.9499969482422,11050400,CVX
2021-11-16,96.8148193359375,117.27999877929688,118.08000183105467,116.86000061035156,117.11000061035156,10566300,CVX
2021-11-17,96.380615234375,115.41999816894533,116.52999877929688,114.66000366210938,114.87000274658205,11108000,CVX
2021-11-18,95.57061004638672,114.4499969482422,115.37999725341795,113.41000366210938,114.8499984741211,8368600,CVX
2021-11-19,93.44962310791016,111.91000366210938,113.1500015258789,111.0999984741211,112.51000213623048,13532600,CVX
2021-11-22,95.11969757080078,113.91000366210938,115.19000244140624,111.8499984741211,112.0199966430664,9947100,CVX
2021-11-23,97.1154556274414,116.3000030517578,116.83999633789062,115.05999755859376,115.19000244140624,10366800,CVX
2021-11-24,97.85863494873048,117.19000244140624,118.0,116.68000030517578,116.80999755859376,8500900,CVX
2021-11-26,95.62071228027344,114.51000213623048,114.83000183105467,112.62999725341795,113.3499984741211,11861800,CVX
2021-11-29,95.90461730957033,114.8499984741211,117.16999816894533,114.70999908447266,116.33999633789062,12003800,CVX
2021-11-30,94.25125885009766,112.87000274658205,115.86000061035156,112.44000244140624,113.4499969482422,24451200,CVX
2021-12-01,93.6082763671875,112.0999984741211,116.05999755859376,112.08999633789062,114.9499969482422,12302700,CVX
2021-12-02,96.14678955078124,115.13999938964844,115.6999969482422,111.93000030517578,113.25,11392400,CVX
2021-12-03,95.5372314453125,114.41000366210938,117.0,113.58999633789062,116.73999786376952,10445100,CVX
2021-12-06,97.0319366455078,116.1999969482422,117.4499969482422,115.0500030517578,115.95999908447266,9833900,CVX
2021-12-07,98.46822357177734,117.91999816894533,118.66000366210938,117.23999786376952,117.23999786376952,11419600,CVX
2021-12-08,98.9107894897461,118.4499969482422,119.26000213623048,117.66000366210938,118.38999938964844,8827900,CVX
2021-12-09,98.65193176269533,118.13999938964844,118.5999984741211,117.58000183105467,117.8499984741211,8334700,CVX
2021-12-10,98.81893157958984,118.33999633789062,119.1999969482422,116.87000274658205,118.93000030517578,9090700,CVX
2021-12-13,96.76473236083984,115.87999725341795,117.8499984741211,115.61000061035156,117.45999908447266,8533000,CVX
2021-12-14,97.04866027832033,116.22000122070312,116.91999816894533,115.47000122070312,115.73999786376952,12245300,CVX
2021-12-15,96.4975128173828,115.55999755859376,116.31999969482422,113.9499969482422,116.31999969482422,11069500,CVX
2021-12-16,97.39935302734376,116.63999938964844,118.19000244140624,115.91999816894533,116.19000244140624,11344700,CVX
2021-12-17,94.86082458496094,113.5999984741211,116.45999908447266,113.52999877929688,115.91999816894533,22727900,CVX
2021-12-20,94.902587890625,113.6500015258789,113.70999908447266,110.7300033569336,111.86000061035156,13464400,CVX
2021-12-21,96.42236328125,115.47000122070312,116.06999969482422,114.29000091552734,114.43000030517578,11368200,CVX
2021-12-22,96.97348022460938,116.12999725341795,116.68000030517578,114.41000366210938,115.41999816894533,8345200,CVX
2021-12-23,97.20730590820312,116.41000366210938,117.91999816894533,116.4000015258789,116.51000213623048,7416600,CVX
2021-12-27,99.19470977783205,118.79000091552734,118.81999969482422,115.41000366210938,116.06999969482422,7745500,CVX
2021-12-28,99.00263214111328,118.55999755859376,119.33999633789062,118.04000091552734,118.66000366210938,6516000,CVX
2021-12-29,98.49325561523438,117.9499969482422,118.6500015258789,117.29000091552734,118.08000183105467,6957400,CVX
2021-12-30,98.05905151367188,117.43000030517578,118.69000244140624,117.33999633789062,118.12999725341795,6016000,CVX
2021-12-31,97.9922332763672,117.3499984741211,118.08999633789062,117.12999725341795,117.37999725341795,5706600,CVX
2022-01-03,99.58716583251952,119.26000213623048,119.69000244140624,117.29000091552734,117.41999816894533,10717700,CVX
2022-01-04,101.39922332763672,121.43000030517578,121.9800033569336,119.66000366210938,119.9499969482422,16413100,CVX
2022-01-05,102.05889129638672,122.22000122070312,123.83999633789062,122.06999969482422,122.23999786376952,15487100,CVX
2022-01-06,102.92733001708984,123.26000213623048,124.31999969482422,121.63999938964844,123.62000274658205,13318500,CVX
2022-01-07,104.40535736083984,125.02999877929688,125.54000091552734,122.9499969482422,123.5500030517578,14164600,CVX
2022-01-10,104.4721450805664,125.11000061035156,125.69000244140624,123.86000061035156,125.1500015258789,12626100,CVX
2022-01-11,106.86040496826172,127.97000122070312,128.0,124.83000183105467,125.86000061035156,14609000,CVX
2022-01-12,106.3259735107422,127.33000183105467,128.42999267578125,126.47000122070312,127.98999786376952,12469200,CVX
2022-01-13,105.88337707519533,126.8000030517578,128.10000610351562,126.4499969482422,127.13999938964844,9691300,CVX
2022-01-14,107.68708801269533,128.9600067138672,129.1999969482422,126.76000213623048,126.76000213623048,13281000,CVX
2022-01-18,108.03781127929688,129.3800048828125,130.0,127.87000274658205,129.69000244140625,12905500,CVX
2022-01-19,107.64533233642578,128.91000366210938,130.14999389648438,128.5399932861328,129.9499969482422,12064300,CVX
2022-01-20,107.26122283935548,128.4499969482422,130.86000061035156,127.87999725341795,128.27000427246094,11370400,CVX
2022-01-21,105.97525024414062,126.91000366210938,128.39999389648438,126.2300033569336,127.76000213623048,13055700,CVX
2022-01-24,106.20072174072266,127.18000030517578,127.7300033569336,122.83999633789062,124.4499969482422,19513700,CVX
2022-01-25,110.7182846069336,132.58999633789062,132.74000549316406,125.2699966430664,127.12000274658205,19984500,CVX
2022-01-26,110.8018035888672,132.69000244140625,134.7100067138672,131.58999633789062,132.89999389648438,17266500,CVX
2022-01-27,113.0396957397461,135.3699951171875,137.0,133.58999633789062,134.4499969482422,20654100,CVX
2022-01-28,109.06491088867188,130.61000061035156,132.05999755859375,128.07000732421875,130.0,24817800,CVX
2022-01-31,109.6661376953125,131.3300018310547,131.86000061035156,129.3300018310547,130.19000244140625,16401800,CVX
2022-02-01,112.55536651611328,134.7899932861328,135.74000549316406,130.50999450683594,130.8300018310547,16169700,CVX
2022-02-02,113.07310485839844,135.41000366210938,135.8000030517578,132.8000030517578,134.35000610351562,10906700,CVX
2022-02-03,112.06270599365234,134.1999969482422,135.35000610351562,133.19000244140625,134.85000610351562,9447700,CVX
2022-02-04,113.46556091308594,135.8800048828125,137.0,135.00999450683594,135.00999450683594,13034700,CVX
2022-02-07,115.69515228271484,138.5500030517578,139.42999267578125,134.8300018310547,135.33999633789062,18422500,CVX
2022-02-08,113.93321990966795,136.44000244140625,138.42999267578125,135.00999450683594,138.17999267578125,11021600,CVX
2022-02-09,115.0605010986328,137.7899932861328,138.33999633789062,136.10000610351562,136.72000122070312,10140800,CVX
2022-02-10,113.5991668701172,136.0399932861328,138.7899932861328,135.38999938964844,137.55999755859375,11012700,CVX
2022-02-11,115.91224670410156,138.80999755859375,139.44000244140625,136.27999877929688,136.86000061035156,12821200,CVX
2022-02-14,114.1252670288086,136.6699981689453,138.0500030517578,135.0500030517578,137.94000244140625,15945000,CVX
2022-02-15,113.2898941040039,134.25999450683594,134.83999633789062,132.17999267578125,133.0800018310547,11746800,CVX
2022-02-16,113.3236312866211,134.3000030517578,136.16000366210938,133.75999450683594,134.9499969482422,11348800,CVX
2022-02-17,112.74141693115234,133.61000061035156,134.5800018310547,132.4499969482422,134.1699981689453,10073900,CVX
2022-02-18,112.58108520507812,133.4199981689453,133.91000366210938,132.0500030517578,132.82000732421875,10691800,CVX
2022-02-22,111.72040557861328,132.39999389648438,137.0,130.52000427246094,137.0,19428700,CVX
2022-02-23,114.37841033935548,135.5500030517578,136.0800018310547,132.55999755859375,132.92999267578125,16134200,CVX
2022-02-24,113.78773498535156,134.85000610351562,138.22999572753906,131.72000122070312,137.92999267578125,22108900,CVX
2022-02-25,118.45401763916016,140.3800048828125,140.5,135.42999267578125,135.9600067138672,28028000,CVX
2022-02-28,121.50859832763672,144.0,144.0,138.64999389648438,139.27000427246094,24394300,CVX
2022-03-01,126.33517456054688,149.72000122070312,149.9600067138672,144.6999969482422,145.00999450683594,31159900,CVX
2022-03-02,130.06480407714844,154.13999938964844,155.75,150.0500030517578,150.1999969482422,31329500,CVX
2022-03-03,131.8199462890625,156.22000122070312,157.1199951171875,151.75,152.25999450683594,22492900,CVX
2022-03-04,133.8704071044922,158.64999389648438,159.9499969482422,155.08999633789062,155.7899932861328,29034400,CVX
2022-03-07,136.73092651367188,162.0399932861328,162.10000610351562,155.72000122070312,159.89999389648438,34824700,CVX
2022-03-08,143.8948516845703,170.52999877929688,174.0,164.10000610351562,164.30999755859375,57231000,CVX
2022-03-09,140.3002471923828,166.27000427246094,169.77000427246094,161.2100067138672,162.77000427246094,43430000,CVX
2022-03-10,144.1396026611328,170.82000732421875,174.75999450683594,168.2899932861328,168.74000549316406,34913600,CVX
2022-03-11,144.2070770263672,170.89999389648438,172.97999572753906,165.8800048828125,165.88999938964844,28423600,CVX
2022-03-14,140.67994689941406,166.72000122070312,168.35000610351562,164.3000030517578,166.2100067138672,25156200,CVX
2022-03-15,133.55819702148438,158.27999877929688,160.19000244140625,155.25999450683594,159.11000061035156,28534400,CVX
2022-03-16,133.0772247314453,157.7100067138672,160.5,156.2100067138672,158.7899932861328,22299700,CVX
2022-03-17,135.38082885742188,160.44000244140625,160.99000549316406,157.9199981689453,159.9499969482422,15750700,CVX
2022-03-18,136.4693145751953,161.72999572753906,161.72999572753906,158.77999877929688,160.88999938964844,23214700,CVX
2022-03-21,138.9248046875,164.63999938964844,165.5800018310547,162.72000122070312,163.02000427246094,13180600,CVX
2022-03-22,138.46072387695312,164.08999633789062,165.25999450683594,162.5800018310547,163.69000244140625,11063900,CVX
2022-03-23,139.9542999267578,165.86000061035156,167.35000610351562,164.94000244140625,166.0,10755000,CVX
2022-03-24,140.32557678222656,166.3000030517578,167.39999389648438,165.0,166.42999267578125,9024800,CVX
2022-03-25,142.86541748046875,169.30999755859375,169.69000244140625,165.16000366210938,165.22000122070312,10254700,CVX
2022-03-28,140.3677215576172,166.35000610351562,166.6300048828125,165.1300048828125,165.89999389648438,9992000,CVX
2022-03-29,138.6548309326172,164.32000732421875,164.47999572753906,160.5,163.50999450683594,15102600,CVX
2022-03-30,139.63360595703125,165.47999572753906,166.35000610351562,163.66000366210938,165.24000549316406,9906000,CVX
2022-03-31,137.39755249023438,162.8300018310547,166.16000366210938,162.72000122070312,163.47000122070312,10395900,CVX
2022-04-01,138.57041931152344,164.22000122070312,165.9499969482422,162.3300018310547,162.77999877929688,8795300,CVX
2022-04-04,138.697021484375,164.3699951171875,165.4499969482422,163.0,165.0,8718600,CVX
2022-04-05,137.84474182128906,163.36000061035156,167.72000122070312,163.10000610351562,165.02999877929688,9538200,CVX
2022-04-06,139.06825256347656,164.80999755859375,167.00999450683594,164.3300018310547,164.8300018310547,9269000,CVX
2022-04-07,141.0006103515625,167.10000610351562,167.6999969482422,163.4199981689453,165.10000610351562,8018400,CVX
2022-04-08,143.38858032226562,169.92999267578125,171.10000610351562,167.02000427246094,167.0500030517578,10801200,CVX
2022-04-11,139.70115661621094,165.55999755859375,168.77999877929688,164.91000366210938,168.57000732421875,10206100,CVX
2022-04-12,142.61224365234375,169.00999450683594,172.67999267578125,168.14999389648438,168.97000122070312,9528400,CVX
2022-04-13,144.8568115234375,171.6699981689453,172.0800018310547,168.2899932861328,170.92999267578125,7330700,CVX
2022-04-14,144.78927612304688,171.58999633789062,172.94000244140625,170.55999755859375,170.69000244140625,9421100,CVX
2022-04-18,146.73007202148438,173.88999938964844,174.5399932861328,171.8699951171875,173.0,7639000,CVX
2022-04-19,144.99180603027344,171.8300018310547,173.69000244140625,171.02999877929688,173.0800018310547,6970200,CVX
2022-04-20,145.58250427246094,172.52999877929688,173.5800018310547,171.4600067138672,171.6199951171875,7495000,CVX
2022-04-21,138.87423706054688,164.5800018310547,172.44000244140625,163.8300018310547,171.74000549316406,14594800,CVX
2022-04-22,135.81117248535156,160.9499969482422,165.47000122070312,160.86000061035156,164.3800048828125,12160100,CVX
2022-04-25,132.8916015625,157.49000549316406,158.36000061035156,151.36000061035156,155.72999572753906,15449800,CVX
2022-04-26,132.08152770996094,156.52999877929688,160.3699951171875,156.38999938964844,158.82000732421875,9810600,CVX
2022-04-27,131.83682250976562,156.24000549316406,157.9199981689453,154.52000427246094,157.0800018310547,10396600,CVX
2022-04-28,136.5199432373047,161.7899932861328,163.0,154.92999267578125,157.4499969482422,9366400,CVX
2022-04-29,132.19964599609375,156.6699981689453,162.44000244140625,156.2899932861328,161.27999877929688,14713200,CVX
2022-05-02,134.79856872558594,159.75,160.0,155.14999389648438,156.30999755859375,11559000,CVX
2022-05-03,137.11062622070312,162.49000549316406,163.42999267578125,159.25999450683594,159.57000732421875,8827200,CVX
2022-05-04,141.41404724121094,167.58999633789062,167.88999938964844,163.47000122070312,164.97000122070312,9183200,CVX
2022-05-05,140.29180908203125,166.25999450683594,169.5,162.64999389648438,169.25999450683594,9807600,CVX
2022-05-06,144.0298614501953,170.69000244140625,170.97000122070312,165.4199981689453,168.27000427246094,10418100,CVX
2022-05-09,134.37667846679688,159.25,167.75,158.47999572753906,167.75,14110700,CVX
2022-05-10,135.66775512695312,160.77999877929688,164.19000244140625,157.8699951171875,162.2100067138672,11636000,CVX
2022-05-11,137.67599487304688,163.16000366210938,167.4600067138672,162.50999450683594,163.5800018310547,9105500,CVX
2022-05-12,138.98387145996094,164.7100067138672,164.85000610351562,158.86000061035156,163.22000122070312,8936400,CVX
2022-05-13,141.6503448486328,167.8699951171875,168.7899932861328,164.8800048828125,166.5,9229900,CVX
2022-05-16,145.987548828125,173.00999450683594,174.97000122070312,168.86000061035156,169.0,13296300,CVX
2022-05-17,146.8481903076172,174.02999877929688,175.64999389648438,172.61000061035156,174.83999633789062,12827600,CVX
2022-05-18,142.97727966308594,168.05999755859375,174.1300048828125,165.7899932861328,174.1199951171875,13107500,CVX
2022-05-19,141.95639038085938,166.86000061035156,169.63999938964844,162.8300018310547,164.6300048828125,10958700,CVX
2022-05-20,142.77310180664062,167.82000732421875,171.0399932861328,164.08999633789062,168.8800048828125,9615000,CVX
2022-05-23,146.09103393554688,171.72000122070312,172.9600067138672,169.11000061035156,169.42999267578125,10216400,CVX
2022-05-24,146.87371826171875,172.63999938964844,173.5800018310547,169.80999755859375,170.69000244140625,9782700,CVX
2022-05-25,149.2303009033203,175.41000366210938,175.99000549316406,172.97000122070312,173.13999938964844,10174500,CVX
2022-05-26,150.2342071533203,176.58999633789062,177.92999267578125,175.00999450683594,176.49000549316406,11213900,CVX
2022-05-27,151.6719512939453,178.27999877929688,178.35000610351562,175.69000244140625,176.52000427246094,10512300,CVX
2022-05-31,148.5922393798828,174.66000366210938,180.9600067138672,173.47000122070312,179.9600067138672,20547600,CVX
2022-06-01,150.00450134277344,176.32000732421875,178.1300048828125,174.94000244140625,176.72999572753906,8824100,CVX
2022-06-02,149.73226928710938,176.0,176.50999450683594,174.10000610351562,174.74000549316406,7441900,CVX
2022-06-03,151.0934600830078,177.60000610351562,178.25,176.0,176.0,8435300,CVX
2022-06-06,150.43836975097656,176.8300018310547,178.0,175.50999450683594,177.89999389648438,6734200,CVX
2022-06-07,153.305419921875,180.1999969482422,180.66000366210935,176.9199981689453,177.47000122070312,9668300,CVX
2022-06-08,154.0966033935547,181.1300048828125,182.3999938964844,180.25,180.9499969482422,8715200,CVX
2022-06-09,151.02540588378906,177.52000427246094,180.63999938964844,177.38999938964844,180.02999877929688,9764600,CVX
2022-06-10,149.22177124023438,175.39999389648438,178.57000732421875,173.64999389648438,176.3699951171875,9529700,CVX
2022-06-13,142.35623168945312,167.3300018310547,172.0,164.05999755859375,171.61000061035156,14614900,CVX
2022-06-14,142.54342651367188,167.5500030517578,172.2899932861328,165.83999633789062,169.3699951171875,10269300,CVX
2022-06-15,139.7444305419922,164.25999450683594,167.85000610351562,161.94000244140625,166.77999877929688,11565300,CVX
2022-06-16,132.2747802734375,155.47999572753906,160.5399932861328,153.75,159.94000244140625,18125900,CVX
2022-06-17,126.23451232910156,148.3800048828125,155.47000122070312,145.7899932861328,154.8800048828125,35575100,CVX
2022-06-21,131.51766967773438,154.58999633789062,156.02000427246094,151.44000244140625,152.0500030517578,13772000,CVX
2022-06-22,125.80059814453124,147.8699951171875,150.8000030517578,146.3300018310547,148.07000732421875,13735800,CVX
2022-06-23,121.17250061035156,142.42999267578125,149.22999572753906,140.14999389648438,148.7899932861328,15713700,CVX
2022-06-24,123.16329193115234,144.77000427246094,147.08999633789062,142.60000610351562,145.1999969482422,11108300,CVX
2022-06-27,125.54541015625,147.57000732421875,148.82000732421875,145.60000610351562,145.86000061035156,9242400,CVX
2022-06-28,127.5616683959961,149.94000244140625,152.19000244140625,148.11000061035156,150.8800048828125,9183300,CVX
2022-06-29,125.04339599609376,146.97999572753906,152.11000061035156,146.08999633789062,151.6300048828125,9082900,CVX
2022-06-30,123.17179870605467,144.77999877929688,147.9199981689453,143.41000366210938,144.5500030517578,10685000,CVX
2022-07-01,124.64358520507812,146.50999450683594,146.9600067138672,142.47000122070312,146.60000610351562,7684600,CVX
2022-07-05,121.3682098388672,142.66000366210938,144.5399932861328,139.41000366210938,143.64999389648438,11513100,CVX
2022-07-06,119.76880645751952,140.77999877929688,143.25999450683594,136.8000030517578,141.66000366210938,12421200,CVX
2022-07-07,122.09986114501952,143.52000427246094,145.3000030517578,143.0800018310547,144.10000610351562,12741800,CVX
2022-07-08,121.4617691040039,142.77000427246094,145.4499969482422,141.08999633789062,144.8800048828125,7915500,CVX
2022-07-11,120.38980865478516,141.50999450683594,142.85000610351562,139.92999267578125,141.91000366210938,7056800,CVX
2022-07-12,118.18638610839844,138.9199981689453,139.6199951171875,137.25999450683594,138.5,8653900,CVX
2022-07-13,117.39517974853516,137.99000549316406,140.72999572753906,137.13999938964844,137.61000061035156,9414600,CVX
2022-07-14,115.6511688232422,135.94000244140625,136.16000366210938,132.5399932861328,134.30999755859375,10150200,CVX
2022-07-15,117.1059341430664,137.64999389648438,138.9600067138672,136.42999267578125,138.9600067138672,7051900,CVX
2022-07-18,118.74787902832033,139.5800018310547,142.13999938964844,139.0800018310547,140.55999755859375,7943900,CVX
2022-07-19,123.02716827392578,144.61000061035156,145.00999450683594,139.4199981689453,139.69000244140625,9152100,CVX
2022-07-20,124.65209197998048,146.52000427246094,147.25999450683594,143.32000732421875,144.5,7856600,CVX
2022-07-21,123.69925689697266,145.39999389648438,145.47000122070312,141.5,143.1199951171875,6724200,CVX
2022-07-22,122.66985321044922,144.19000244140625,146.3000030517578,143.4199981689453,145.55999755859375,5889500,CVX
2022-07-25,126.3195571899414,148.47999572753906,148.61000061035156,144.17999267578125,145.6999969482422,6210900,CVX
2022-07-26,125.33272552490234,147.32000732421875,150.67999267578125,146.52999877929688,149.5,6112800,CVX
2022-07-27,126.98314666748048,149.25999450683594,150.1999969482422,146.66000366210938,148.33999633789062,6223000,CVX
2022-07-28,127.94451141357422,150.38999938964844,151.47000122070312,148.02999877929688,150.69000244140625,6574300,CVX
2022-07-29,139.33607482910156,163.77999877929688,164.66000366210938,155.89999389648438,156.5399932861328,17143700,CVX
2022-08-01,136.55409240722656,160.50999450683594,161.86000061035156,159.14999389648438,161.17999267578125,8017800,CVX
2022-08-02,135.38856506347656,159.13999938964844,161.47000122070312,158.3000030517578,160.88999938964844,5928300,CVX
2022-08-03,132.1727294921875,155.36000061035156,159.9600067138672,154.35000610351562,159.30999755859375,8751400,CVX
2022-08-04,128.58258056640625,151.13999938964844,155.44000244140625,150.72999572753906,155.32000732421875,10640000,CVX
2022-08-05,130.70945739746094,153.63999938964844,155.00999450683594,149.02000427246094,149.63999938964844,7170200,CVX
2022-08-08,130.5137939453125,153.41000366210938,154.97999572753906,153.14999389648438,153.58999633789062,5966900,CVX
2022-08-09,132.2152557373047,155.41000366210938,157.8000030517578,154.60000610351562,155.94000244140625,5842200,CVX
2022-08-10,132.56410217285156,155.82000732421875,156.47000122070312,152.92999267578125,156.0,6145800,CVX
2022-08-11,135.7969207763672,159.6199951171875,161.16000366210938,157.6199951171875,158.11000061035156,7888600,CVX
2022-08-12,135.99261474609375,159.85000610351562,159.91000366210938,157.13999938964844,158.25,7244700,CVX
2022-08-15,133.40631103515625,156.80999755859375,157.7899932861328,153.44000244140625,155.17999267578125,8975200,CVX
2022-08-16,133.0660400390625,156.41000366210938,157.9199981689453,155.82000732421875,157.41000366210938,7218400,CVX
2022-08-17,134.1634979248047,157.6999969482422,159.33999633789062,155.50999450683594,156.6300048828125,6741100,CVX
2022-08-18,136.5157470703125,159.02000427246094,159.66000366210938,157.08999633789062,157.14999389648438,6477500,CVX
2022-08-19,135.3739471435547,157.69000244140625,159.74000549316406,157.6199951171875,158.4600067138672,6834200,CVX
2022-08-22,134.69573974609375,156.89999389648438,157.74000549316406,154.4199981689453,156.69000244140625,9147000,CVX
2022-08-23,139.06546020507812,161.99000549316406,162.33999633789062,158.7100067138672,159.10000610351562,10354800,CVX
2022-08-24,140.09561157226562,163.19000244140625,163.35000610351562,160.6699981689453,161.66000366210938,9468100,CVX
2022-08-25,141.32321166992188,164.6199951171875,164.89999389648438,162.61000061035156,163.9199981689453,8050700,CVX
2022-08-26,140.28448486328125,163.41000366210938,166.1300048828125,162.4600067138672,164.17999267578125,7765800,CVX
2022-08-29,141.3318328857422,164.6300048828125,166.8300018310547,163.63999938964844,163.88999938964844,8462600,CVX
2022-08-30,137.8892822265625,160.6199951171875,162.55999755859375,158.75999450683594,162.32000732421875,8814300,CVX
2022-08-31,135.69158935546875,158.05999755859375,161.41000366210938,156.14999389648438,157.61000061035156,13582700,CVX
2022-09-01,133.5281982421875,155.5399932861328,156.8800048828125,153.22999572753906,156.47999572753906,8244400,CVX
2022-09-02,135.5113067626953,157.85000610351562,159.1300048828125,156.72000122070312,158.24000549316406,7526600,CVX
2022-09-06,134.88461303710938,157.1199951171875,159.99000549316406,155.7100067138672,159.88999938964844,8550000,CVX
2022-09-07,133.1590576171875,155.11000061035156,155.82000732421875,152.6199951171875,154.05999755859375,9442100,CVX
2022-09-08,133.8802032470703,155.9499969482422,156.3800048828125,153.3800048828125,155.58999633789062,9232500,CVX
2022-09-09,137.33131408691406,159.97000122070312,160.64999389648438,157.52999877929688,158.41000366210938,8261100,CVX
2022-09-12,139.5032501220703,162.5,164.52999877929688,161.25,162.80999755859375,8920800,CVX
2022-09-13,136.8505401611328,159.41000366210938,162.66000366210938,158.74000549316406,161.41000366210938,10308300,CVX
2022-09-14,140.16427612304688,163.27000427246094,163.57000732421875,160.35000610351562,160.94000244140625,11160800,CVX
2022-09-15,137.8892822265625,160.6199951171875,161.6999969482422,159.5800018310547,160.67999267578125,9665000,CVX
2022-09-16,134.30943298339844,156.4499969482422,161.13999938964844,155.61000061035156,160.52000427246094,43741600,CVX
2022-09-19,134.69573974609375,156.89999389648438,156.9499969482422,152.8000030517578,152.92999267578125,6813800,CVX
2022-09-20,134.1634979248047,156.27999877929688,156.85000610351562,154.33999633789062,156.0399932861328,8955200,CVX
2022-09-21,133.07322692871094,155.00999450683594,158.77999877929688,154.9499969482422,158.30999755859375,6877000,CVX
2022-09-22,132.97018432617188,154.88999938964844,158.27999877929688,154.74000549316406,157.60000610351562,6981100,CVX
2022-09-23,124.28237915039062,144.77000427246094,150.17999267578125,143.66000366210938,149.75,13919700,CVX
2022-09-26,121.0115737915039,140.9600067138672,145.0500030517578,140.88999938964844,143.57000732421875,9444000,CVX
2022-09-27,121.06307983398438,141.02000427246094,143.77000427246094,140.4600067138672,142.2899932861328,10121000,CVX
2022-09-28,125.14942169189452,145.77999877929688,146.44000244140625,141.39999389648438,142.0800018310547,8279800,CVX
2022-09-29,124.28237915039062,144.77000427246094,145.41000366210938,142.27000427246094,144.50999450683594,8197600,CVX
2022-09-30,123.33806610107422,143.6699981689453,145.13999938964844,142.49000549316406,144.02999877929688,9402700,CVX
2022-10-03,130.2574005126953,151.72999572753906,152.33999633789062,148.3000030517578,148.97000122070312,9597400,CVX
2022-10-04,135.3224639892578,157.6300048828125,157.8800048828125,153.6300048828125,154.42999267578125,9520200,CVX
2022-10-05,136.09506225585938,158.52999877929688,159.72999572753906,154.8000030517578,155.83999633789062,10633100,CVX
2022-10-06,138.57608032226562,161.4199981689453,161.94000244140625,157.1999969482422,157.33999633789062,9498300,CVX
2022-10-07,137.38282775878906,160.02999877929688,163.92999267578125,159.05999755859375,162.50999450683594,9972500,CVX
2022-10-10,134.90179443359375,157.13999938964844,161.47000122070312,156.44000244140625,161.0,5904500,CVX
2022-10-11,134.9275360107422,157.1699981689453,159.92999267578125,154.11000061035156,154.75,7533300,CVX
2022-10-12,135.3310546875,157.63999938964844,158.80999755859375,155.52000427246094,156.13999938964844,4942000,CVX
2022-10-13,141.8898162841797,165.27999877929688,165.99000549316406,156.35000610351562,156.35000610351562,10227500,CVX
2022-10-14,137.47726440429688,160.13999938964844,165.4600067138672,159.92999267578125,164.0399932861328,7327900,CVX
2022-10-17,138.4816436767578,161.30999755859375,164.91000366210938,161.10000610351562,163.2899932861328,5890400,CVX
2022-10-18,139.692138671875,162.72000122070312,163.30999755859375,158.9600067138672,162.36000061035156,5631200,CVX
2022-10-19,144.2248992919922,168.0,169.2100067138672,163.58999633789062,163.58999633789062,9766800,CVX
2022-10-20,145.04905700683594,168.9600067138672,171.82000732421875,167.94000244140625,169.3000030517578,8871500,CVX
2022-10-21,148.68040466308594,173.19000244140625,173.83999633789062,168.85000610351562,169.14999389648438,7971300,CVX
2022-10-24,148.62892150878906,173.1300048828125,174.6699981689453,171.61000061035156,172.0800018310547,7007700,CVX
2022-10-25,150.17417907714844,174.92999267578125,175.0,172.1699981689453,173.05999755859375,7280600,CVX
2022-10-26,152.02850341796875,177.08999633789062,178.47999572753906,175.1699981689453,175.32000732421875,6865300,CVX
2022-10-27,152.723876953125,177.89999389648438,181.3999938964844,177.47999572753906,179.88999938964844,9177400,CVX
2022-10-28,154.50949096679688,179.97999572753906,182.8600006103516,176.52999877929688,181.47000122070312,10773900,CVX
2022-10-31,155.29928588867188,180.8999938964844,183.83999633789065,178.05999755859375,178.05999755859375,13281000,CVX
2022-11-01,156.43251037597656,182.22000122070312,184.5,181.8999938964844,183.8699951171875,9185600,CVX
2022-11-02,153.23895263671875,178.5,182.8999938964844,178.27000427246094,180.92999267578125,8087500,CVX
2022-11-03,155.49676513671875,181.1300048828125,182.19000244140625,177.41000366210938,177.97000122070312,6607800,CVX
2022-11-04,157.46267700195312,183.4199981689453,185.3999938964844,180.6000061035156,184.83999633789065,7491900,CVX
2022-11-07,159.3427734375,185.6100006103516,186.3800048828125,182.1100006103516,182.5,7578000,CVX
2022-11-08,159.11099243164062,185.33999633789065,186.25,183.8600006103516,185.32000732421875,6308200,CVX
2022-11-09,152.74960327148438,177.92999267578125,183.80999755859372,177.22000122070312,183.6100006103516,8021700,CVX
2022-11-10,155.64271545410156,181.3000030517578,182.3300018310547,178.0399932861328,182.22999572753903,6981500,CVX
2022-11-11,160.07244873046875,186.4600067138672,187.1000061035156,183.88999938964844,184.0500030517578,8428300,CVX
2022-11-14,160.14974975585938,186.5500030517578,189.67999267578125,186.17999267578125,186.30999755859372,9722400,CVX
2022-11-15,161.43746948242188,188.0500030517578,188.44000244140625,185.2700042724609,187.1199951171875,7747300,CVX
2022-11-16,158.8105010986328,184.9900054931641,187.82000732421875,183.67999267578125,186.5399932861328,7941100,CVX
2022-11-17,159.26036071777344,184.08999633789065,184.22999572753903,180.2700042724609,181.50999450683597,6550500,CVX
2022-11-18,158.3087158203125,182.9900054931641,183.41000366210935,179.64999389648438,180.9600067138672,7661500,CVX
2022-11-21,156.79478454589844,181.2400054931641,181.6999969482422,175.82000732421875,179.72999572753906,8432900,CVX
2022-11-22,160.8175811767578,185.88999938964844,186.55999755859372,183.0800018310547,183.75,9018000,CVX
2022-11-23,159.39010620117188,184.2400054931641,185.1499938964844,182.5800018310547,183.2100067138672,5831200,CVX
2022-11-25,158.92295837402344,183.6999969482422,185.3000030517578,183.30999755859372,184.88999938964844,2796400,CVX
2022-11-28,154.30320739746094,178.36000061035156,181.47000122070312,177.9600067138672,180.27999877929688,9365500,CVX
2022-11-29,156.61306762695312,181.02999877929688,181.8500061035156,179.64999389648438,180.25999450683597,6985400,CVX
2022-11-30,158.58555603027344,183.30999755859372,183.33999633789065,179.6199951171875,182.8500061035156,10936700,CVX
2022-12-01,157.8761444091797,182.4900054931641,184.5500030517578,181.44000244140625,184.25999450683597,5217400,CVX
2022-12-02,156.61306762695312,181.02999877929688,183.6300048828125,179.92999267578125,181.52999877929688,6852300,CVX
2022-12-05,152.74598693847656,176.55999755859375,182.9499969482422,174.6300048828125,182.6699981689453,8162200,CVX
2022-12-06,148.8096923828125,172.00999450683594,178.05999755859375,171.1199951171875,175.50999450683594,8765000,CVX
2022-12-07,149.25091552734375,172.52000427246094,174.5800018310547,170.85000610351562,171.05999755859375,6936300,CVX
2022-12-08,150.13331604003906,173.5399932861328,176.39999389648438,172.02999877929688,176.25,8076600,CVX
2022-12-09,145.34056091308594,168.0,173.19000244140625,167.92999267578125,172.3000030517578,10754300,CVX
2022-12-12,146.85452270507812,169.75,170.52000427246094,167.7100067138672,168.92999267578125,9364900,CVX
2022-12-13,150.12466430664062,173.52999877929688,174.4600067138672,172.47999572753906,173.57000732421875,7838800,CVX
2022-12-14,149.0865020751953,172.3300018310547,174.9199981689453,171.27000427246094,174.49000549316406,7045500,CVX
2022-12-15,147.97052001953125,171.0399932861328,171.3699951171875,168.05999755859375,170.60000610351562,7272900,CVX
2022-12-16,145.96340942382812,168.72000122070312,170.14999389648438,167.10000610351562,168.52999877929688,23876000,CVX
2022-12-19,146.9669952392578,169.8800048828125,170.82000732421875,168.25,170.11000061035156,7131600,CVX
2022-12-20,149.38064575195312,172.6699981689453,173.2899932861328,169.60000610351562,169.80999755859375,6199100,CVX
2022-12-21,151.13685607910156,174.6999969482422,175.9600067138672,173.16000366210938,175.19000244140625,5479400,CVX
2022-12-22,148.87025451660156,172.0800018310547,175.2100067138672,168.3300018310547,175.16000366210938,5755000,CVX
2022-12-23,153.4727020263672,177.39999389648438,177.5800018310547,173.69000244140625,174.10000610351562,6079100,CVX
2022-12-27,155.40194702148438,179.6300048828125,180.22999572753903,177.39999389648438,178.36000061035156,5168000,CVX
2022-12-28,153.10935974121094,176.97999572753906,179.3000030517578,175.92999267578125,178.86000061035156,4494400,CVX
2022-12-29,154.26861572265625,178.32000732421875,179.1999969482422,176.64999389648438,176.64999389648438,4142100,CVX
2022-12-30,155.2808074951172,179.49000549316406,179.9499969482422,177.6999969482422,178.02999877929688,5005100,CVX
2023-01-03,150.5226287841797,173.99000549316406,179.0,171.50999450683594,178.0399932861328,7565400,CVX
2023-01-04,148.92214965820312,172.13999938964844,174.2899932861328,170.85000610351562,170.9499969482422,7684500,CVX
2023-01-05,151.60401916503906,175.24000549316406,176.19000244140625,171.24000549316406,171.5,6088200,CVX
2023-01-06,152.74598693847656,176.55999755859375,179.38999938964844,175.6999969482422,177.02000427246094,7191200,CVX
2023-01-09,151.55209350585938,175.17999267578125,178.3300018310547,174.3800048828125,178.25999450683594,8385600,CVX
2023-01-10,152.29612731933594,176.0399932861328,176.7100067138672,173.72000122070312,176.39999389648438,8307000,CVX
2023-01-11,151.56939697265625,175.1999969482422,178.13999938964844,174.3000030517578,177.88999938964844,6962600,CVX
2023-01-12,153.1958770751953,177.0800018310547,178.3699951171875,175.89999389648438,175.99000549316406,6891400,CVX
2023-01-13,153.61109924316406,177.55999755859375,177.99000549316406,175.67999267578125,177.08999633789062,5726300,CVX
2023-01-17,156.14590454101562,180.4900054931641,181.32000732421875,178.17999267578125,178.44000244140625,10697700,CVX
2023-01-18,153.32562255859375,177.22999572753906,182.3800048828125,176.94000244140625,180.82000732421875,8899200,CVX
2023-01-19,154.85687255859375,179.0,179.9499969482422,176.16000366210938,176.61000061035156,5907200,CVX
2023-01-20,156.50059509277344,180.8999938964844,181.3600006103516,177.52000427246094,178.80999755859375,10477900,CVX
2023-01-23,156.2930145263672,180.66000366210935,182.5500030517578,180.02999877929688,181.2100067138672,8381300,CVX
2023-01-24,156.4400634765625,180.8300018310547,182.0,178.6999969482422,181.08999633789065,5989000,CVX
2023-01-25,154.9260711669922,179.0800018310547,180.02999877929688,176.35000610351562,179.2899932861328,6727500,CVX
2023-01-26,162.46133422851562,187.7899932861328,187.80999755859372,183.47999572753903,184.9900054931641,14307800,CVX
2023-01-27,155.2461700439453,179.4499969482422,184.22999572753903,177.9199981689453,184.22999572753903,19654700,CVX
2023-01-30,150.7042694091797,174.1999969482422,178.33999633789062,173.6699981689453,178.0,11476000,CVX
2023-01-31,150.54859924316406,174.02000427246094,174.6300048828125,171.4199981689453,172.75,14481300,CVX
2023-02-01,148.24734497070312,171.36000061035156,173.66000366210938,169.5399932861328,173.30999755859375,11526400,CVX
2023-02-02,146.21429443359375,169.00999450683594,171.42999267578125,166.82000732421875,171.1300048828125,10463400,CVX
2023-02-03,146.59498596191406,169.4499969482422,171.5500030517578,168.49000549316406,169.86000061035156,8404900,CVX
2023-02-06,146.75933837890625,169.63999938964844,170.1199951171875,167.3699951171875,169.55999755859375,7659500,CVX
2023-02-07,150.60914611816406,174.08999633789062,174.38999938964844,169.61000061035156,170.07000732421875,10256500,CVX
2023-02-08,147.07080078125,170.0,174.07000732421875,169.47000122070312,172.47999572753906,9784700,CVX
2023-02-09,145.72117614746094,168.44000244140625,170.66000366210938,168.0,170.22999572753906,10123400,CVX
2023-02-10,148.7751007080078,171.97000122070312,172.72999572753906,170.77999877929688,170.8000030517578,11602400,CVX
2023-02-13,147.94454956054688,171.00999450683594,171.89999389648438,169.77000427246094,171.32000732421875,9442900,CVX
2023-02-14,149.077880859375,172.32000732421875,173.50999450683594,169.97999572753906,170.47999572753906,8077300,CVX
2023-02-15,147.50686645507812,169.00999450683594,169.52000427246094,167.5,169.39999389648438,8885700,CVX
2023-02-16,145.37733459472656,166.57000732421875,168.66000366210938,166.39999389648438,168.19000244140625,6727500,CVX
2023-02-17,142.130615234375,162.85000610351562,164.83999633789062,161.85000610351562,164.72999572753906,9612100,CVX
2023-02-21,140.51600646972656,161.0,163.75,160.6999969482422,162.17999267578125,7259700,CVX
2023-02-22,139.94871520996094,160.35000610351562,161.66000366210938,158.91000366210938,160.27999877929688,6205900,CVX
2023-02-23,141.32766723632812,161.92999267578125,162.83999633789062,160.55999755859375,162.25,6445500,CVX
2023-02-24,141.74659729003906,162.41000366210938,162.60000610351562,159.14999389648438,160.77000427246094,5330200,CVX
2023-02-27,142.10447692871094,162.82000732421875,163.3699951171875,161.9199981689453,163.00999450683594,6386800,CVX
2023-02-28,140.31527709960938,160.77000427246094,164.32000732421875,160.27999877929688,164.32000732421875,10854200,CVX
2023-03-01,141.43238830566406,162.0500030517578,163.58999633789062,160.58999633789062,160.9199981689453,7470400,CVX
2023-03-02,141.87753295898438,162.55999755859375,163.49000549316406,161.58999633789062,161.97999572753906,5582000,CVX
2023-03-03,143.97216796875,164.9600067138672,165.5800018310547,160.4199981689453,160.8699951171875,6007500,CVX
2023-03-06,145.02821350097656,166.1699981689453,166.8000030517578,163.80999755859375,164.33999633789062,7703600,CVX
2023-03-07,143.16049194335938,164.02999877929688,166.60000610351562,163.5800018310547,165.6999969482422,7393000,CVX
2023-03-08,142.25283813476562,162.99000549316406,165.2899932861328,161.3800048828125,163.22999572753906,5435800,CVX
2023-03-09,140.08836364746094,160.50999450683594,165.49000549316406,160.19000244140625,163.7899932861328,6214700,CVX
2023-03-10,139.35520935058594,159.6699981689453,164.6699981689453,158.6699981689453,160.94000244140625,7385800,CVX
2023-03-13,138.51736450195312,158.7100067138672,160.9499969482422,153.8000030517578,156.44000244140625,10106100,CVX
2023-03-14,140.3065185546875,160.75999450683594,164.02000427246094,157.8800048828125,158.25999450683594,10035200,CVX
2023-03-15,134.23207092285156,153.8000030517578,157.9499969482422,152.00999450683594,155.58999633789062,14063100,CVX
2023-03-16,134.65969848632812,154.2899932861328,155.47000122070312,149.91000366210938,150.16000366210938,12849600,CVX
2023-03-17,132.95779418945312,152.33999633789062,155.3800048828125,150.60000610351562,153.6199951171875,33161800,CVX
2023-03-20,134.91281127929688,154.5800018310547,155.77999877929688,151.2899932861328,151.74000549316406,8469200,CVX
2023-03-21,139.04100036621094,159.30999755859375,159.57000732421875,156.47000122070312,157.16000366210938,9753500,CVX
2023-03-22,136.21327209472656,156.07000732421875,160.05999755859375,155.92999267578125,159.8699951171875,6315000,CVX
2023-03-23,134.86045837402344,154.52000427246094,158.75999450683594,153.13999938964844,157.02000427246094,7859400,CVX
2023-03-24,136.2045135498047,156.05999755859375,156.64999389648438,151.8300018310547,152.10000610351562,6600100,CVX
2023-03-27,137.59222412109375,157.64999389648438,158.47999572753906,155.69000244140625,157.39999389648438,7006800,CVX
2023-03-28,139.1981201171875,159.49000549316406,160.19000244140625,156.67999267578125,157.27999877929688,5605400,CVX
2023-03-29,140.393798828125,160.86000061035156,161.32000732421875,159.3300018310547,160.6199951171875,7569700,CVX
2023-03-30,141.72914123535156,162.38999938964844,163.00999450683594,161.5800018310547,162.25,6322400,CVX
2023-03-31,142.40118408203125,163.16000366210938,163.72000122070312,162.14999389648438,162.6999969482422,7041400,CVX
2023-04-03,148.32728576660156,169.9499969482422,171.10000610351562,168.9199981689453,169.8000030517578,12868200,CVX
2023-04-04,147.53306579589844,169.0399932861328,171.13999938964844,167.72000122070312,171.13999938964844,7521400,CVX
2023-04-05,148.26622009277344,169.8800048828125,170.44000244140625,167.74000549316406,169.25999450683594,6478100,CVX
2023-04-06,146.31993103027344,167.64999389648438,169.41000366210938,167.1300048828125,169.35000610351562,5803200,CVX
2023-04-10,146.8784942626953,168.2899932861328,169.67999267578125,167.30999755859375,168.49000549316406,5923500,CVX
2023-04-11,147.690185546875,169.22000122070312,170.33999633789062,168.07000732421875,169.07000732421875,5469600,CVX
2023-04-12,148.21380615234375,169.82000732421875,171.1199951171875,169.47000122070312,170.4499969482422,6157900,CVX
2023-04-13,150.19500732421875,172.08999633789062,172.47000122070312,169.82000732421875,170.25,6856600,CVX
2023-04-14,150.50050354003906,172.44000244140625,172.8800048828125,171.22000122070312,172.5,4930700,CVX
2023-04-17,149.1738739013672,170.9199981689453,172.5399932861328,170.22000122070312,172.38999938964844,7006000,CVX
2023-04-18,148.82476806640625,170.52000427246094,172.38999938964844,170.1300048828125,170.82000732421875,8045600,CVX
2023-04-19,148.9644012451172,170.67999267578125,170.74000549316406,169.10000610351562,169.4600067138672,5506800,CVX
2023-04-20,148.24000549316406,169.85000610351562,170.05999755859375,168.02000427246094,168.75999450683594,5851100,CVX
2023-04-21,147.60292053222656,169.1199951171875,170.58999633789062,168.83999633789062,169.8300018310547,7179000,CVX
2023-04-24,149.66262817382812,171.47999572753906,172.3800048828125,168.5800018310547,169.10000610351562,7177600,CVX
2023-04-25,147.48944091796875,168.99000549316406,170.39999389648438,168.42999267578125,170.32000732421875,5807200,CVX
2023-04-26,144.86239624023438,165.97999572753906,168.9499969482422,165.22999572753906,168.2100067138672,5927400,CVX
2023-04-27,145.70899963378906,166.9499969482422,167.38999938964844,165.07000732421875,166.42999267578125,6417200,CVX
2023-04-28,147.13160705566406,168.5800018310547,168.94000244140625,164.0500030517578,164.5,10036300,CVX
2023-05-01,145.9620819091797,167.24000549316406,168.72999572753906,166.36000061035156,167.7100067138672,6099800,CVX
2023-05-02,139.67811584472656,160.0399932861328,165.3800048828125,158.4499969482422,165.32000732421875,10701700,CVX
2023-05-03,136.87652587890625,156.8300018310547,159.57000732421875,156.74000549316406,158.14999389648438,7538100,CVX
2023-05-04,136.3441619873047,156.22000122070312,158.1999969482422,155.4199981689453,157.11000061035156,7500400,CVX
2023-05-05,139.82650756835938,160.2100067138672,161.1199951171875,158.77999877929688,159.3000030517578,5802000,CVX
2023-05-08,139.2766571044922,159.5800018310547,162.3000030517578,159.52000427246094,161.57000732421875,5028200,CVX
2023-05-09,138.8751983642578,159.1199951171875,160.4199981689453,157.91000366210938,158.11000061035156,5019800,CVX
2023-05-10,137.1034698486328,157.08999633789062,160.44000244140625,155.8800048828125,160.44000244140625,6161200,CVX
2023-05-11,136.3441619873047,156.22000122070312,156.32000732421875,153.88999938964844,155.3800048828125,6666100,CVX
2023-05-12,136.6932830810547,156.6199951171875,157.92999267578125,155.55999755859375,157.0,4898900,CVX
2023-05-15,137.199462890625,157.1999969482422,158.16000366210938,156.22999572753906,157.22999572753906,5096700,CVX
2023-05-16,133.97894287109375,153.50999450683594,157.02000427246094,153.3300018310547,156.47999572753906,7007700,CVX
2023-05-17,135.89906311035156,155.7100067138672,156.4199981689453,153.9600067138672,154.7899932861328,6169600,CVX
2023-05-18,135.73159790039062,154.00999450683594,154.24000549316406,151.52999877929688,152.8699951171875,7477700,CVX
2023-05-19,136.80677795410156,155.22999572753906,156.44000244140625,153.99000549316406,154.88999938964844,8100900,CVX
2023-05-22,134.34791564941406,152.44000244140625,154.8300018310547,152.08999633789062,153.7899932861328,11661000,CVX
2023-05-23,138.23452758789062,156.85000610351562,157.67999267578125,153.83999633789062,154.13999938964844,10436200,CVX
2023-05-24,138.6046905517578,157.27000427246094,158.57000732421875,156.2899932861328,157.9499969482422,7064000,CVX
2023-05-25,136.21630859375,154.55999755859375,155.6300048828125,153.5,154.67999267578125,7037700,CVX
2023-05-26,135.79327392578125,154.0800018310547,155.6300048828125,153.4600067138672,155.2899932861328,7736200,CVX
2023-05-30,134.9472198486328,153.1199951171875,153.25999450683594,151.2100067138672,151.6699981689453,7814800,CVX
2023-05-31,132.74391174316406,150.6199951171875,152.4199981689453,150.36000061035156,151.5399932861328,13346400,CVX
2023-06-01,134.10116577148438,152.16000366210938,153.74000549316406,149.74000549316406,151.3000030517578,9887700,CVX
2023-06-02,137.71453857421875,156.25999450683594,156.75,153.61000061035156,154.5800018310547,9464300,CVX
2023-06-05,137.0535430908203,155.50999450683594,158.4499969482422,155.24000549316406,158.4499969482422,6443800,CVX
2023-06-06,137.30032348632812,155.7899932861328,156.16000366210938,153.1999969482422,153.3300018310547,6176400,CVX
2023-06-07,140.86085510253906,159.8300018310547,160.2100067138672,156.5,156.5500030517578,9900000,CVX
2023-06-08,140.34088134765625,159.24000549316406,160.49000549316406,157.08999633789062,160.16000366210938,7142200,CVX
2023-06-09,140.00596618652344,158.86000061035156,160.38999938964844,158.6199951171875,159.27999877929688,6669500,CVX
2023-06-12,138.65757751464844,157.3300018310547,159.3300018310547,156.22999572753906,157.05999755859375,7159600,CVX
2023-06-13,139.69749450683594,158.50999450683594,160.5800018310547,158.27000427246094,158.52000427246094,7660800,CVX
2023-06-14,138.446044921875,157.08999633789062,160.77000427246094,156.14999389648438,159.97999572753906,7721100,CVX
2023-06-15,139.49481201171875,158.27999877929688,159.7899932861328,157.32000732421875,157.32000732421875,7705400,CVX
2023-06-16,138.5958709716797,157.25999450683594,159.24000549316406,157.25999450683594,158.57000732421875,22908100,CVX
2023-06-20,135.44076538085938,153.67999267578125,156.57000732421875,152.24000549316406,156.14999389648438,10438700,CVX
2023-06-21,136.4983367919922,154.8800048828125,155.9600067138672,152.5,152.6699981689453,7328200,CVX
2023-06-22,134.524169921875,152.63999938964844,153.58999633789062,151.97000122070312,153.35000610351562,7088600,CVX
2023-06-23,133.3872528076172,151.35000610351562,151.6999969482422,150.1300048828125,151.00999450683594,15172700,CVX
2023-06-26,135.73159790039062,154.00999450683594,154.97000122070312,151.5399932861328,151.6199951171875,7371800,CVX
2023-06-27,135.3085479736328,153.52999877929688,154.7100067138672,152.82000732421875,153.5,6581700,CVX
2023-06-28,136.5335693359375,154.9199981689453,155.02000427246094,152.19000244140625,153.44000244140625,5773800,CVX
2023-06-29,137.69691467285156,156.24000549316406,156.27000427246094,154.44000244140625,155.42999267578125,5633500,CVX
2023-06-30,138.6752166748047,157.35000610351562,157.9199981689453,156.60000610351562,157.4600067138672,6346600,CVX
2023-07-03,138.55181884765625,157.2100067138672,158.10000610351562,156.6999969482422,157.17999267578125,3272600,CVX
2023-07-05,137.75860595703125,156.30999755859375,157.6999969482422,155.1199951171875,157.6999969482422,6318700,CVX
2023-07-06,134.7357177734375,152.8800048828125,155.8300018310547,151.6300048828125,155.1999969482422,9203000,CVX
2023-07-07,135.9166717529297,154.22000122070312,155.99000549316406,151.9600067138672,152.13999938964844,6602200,CVX
2023-07-10,136.8244171142578,155.25,155.7899932861328,153.9199981689453,153.92999267578125,5167900,CVX
2023-07-11,139.35382080078125,158.1199951171875,158.41000366210938,155.66000366210938,156.0,5060500,CVX
2023-07-12,140.69342041015625,159.63999938964844,160.33999633789062,158.3300018310547,159.22000122070312,6464000,CVX
2023-07-13,138.81619262695312,157.50999450683594,160.60000610351562,156.57000732421875,159.83999633789062,8143900,CVX
2023-07-14,135.3526611328125,153.5800018310547,157.02000427246094,153.3000030517578,157.00999450683594,7065700,CVX
2023-07-17,135.22923278808594,153.44000244140625,154.13999938964844,152.63999938964844,153.35000610351562,4351700,CVX
2023-07-18,135.50245666503906,153.75,156.07000732421875,152.3699951171875,152.6699981689453,6798300,CVX
2023-07-19,136.3308868408203,154.69000244140625,155.77999877929688,153.27999877929688,153.8300018310547,5653100,CVX
2023-07-20,137.83792114257812,156.39999389648438,157.19000244140625,155.7100067138672,156.16000366210938,5866600,CVX
2023-07-21,139.8561553955078,158.69000244140625,158.8300018310547,157.05999755859375,157.52999877929688,8760100,CVX
2023-07-24,142.61468505859375,161.82000732421875,164.0399932861328,160.00999450683594,160.47000122070312,9722100,CVX
2023-07-25,143.266845703125,162.55999755859375,163.50999450683594,160.66000366210938,161.91000366210938,6767600,CVX
2023-07-26,142.19163513183594,161.33999633789062,162.08999633789062,160.5500030517578,160.8800048828125,6056400,CVX
2023-07-27,140.71104431152344,159.66000366210938,162.47000122070312,159.22000122070312,162.08999633789062,6470100,CVX
2023-07-28,140.01480102539062,158.8699951171875,159.0,156.50999450683594,158.41000366210938,6542300,CVX
2023-07-31,144.2362823486328,163.66000366210938,163.97999572753906,160.6199951171875,161.1300048828125,13056300,CVX
2023-08-01,143.03770446777344,162.3000030517578,163.63999938964844,160.5500030517578,163.63999938964844,7531400,CVX
2023-08-02,140.772705078125,159.72999572753906,161.22000122070312,158.05999755859375,161.1699981689453,7067100,CVX
2023-08-03,140.71983337402344,159.6699981689453,161.6999969482422,158.85000610351562,159.91000366210938,6680700,CVX
2023-08-04,140.4025421142578,159.30999755859375,163.02000427246094,159.0399932861328,160.66000366210938,10185400,CVX
2023-08-07,140.91371154785156,159.88999938964844,161.3800048828125,159.0800018310547,161.00999450683594,13927400,CVX
2023-08-08,140.70220947265625,159.64999389648438,159.7899932861328,156.22000122070312,157.94000244140625,6451300,CVX
2023-08-09,140.88729858398438,159.86000061035156,161.44000244140625,159.30999755859375,160.86000061035156,10531500,CVX
2023-08-10,141.74215698242188,160.8300018310547,162.47999572753906,159.6199951171875,160.3300018310547,8647100,CVX
2023-08-11,144.66812133789062,164.14999389648438,164.1699981689453,160.17999267578125,160.5,6682600,CVX
2023-08-14,144.5623779296875,164.02999877929688,164.25,162.61000061035156,163.77000427246094,6060100,CVX
2023-08-15,140.34088134765625,159.24000549316406,163.41000366210938,159.10000610351562,163.39999389648438,7876500,CVX
2023-08-16,139.80325317382812,158.6300048828125,161.8300018310547,158.47000122070312,160.52000427246094,7920500,CVX
2023-08-17,142.14341735839844,159.75,162.13999938964844,158.97000122070312,159.17999267578125,8270500,CVX
2023-08-18,143.1666259765625,160.89999389648438,161.32000732421875,158.16000366210938,158.3800048828125,5999200,CVX
2023-08-21,142.6861572265625,160.36000061035156,162.07000732421875,159.4499969482422,161.1999969482422,6802300,CVX
2023-08-22,141.51165771484375,159.0399932861328,161.25,158.97000122070312,160.49000549316406,6080800,CVX
2023-08-23,141.698486328125,159.25,159.41000366210938,156.6999969482422,158.13999938964844,4975600,CVX
2023-08-24,140.5328826904297,157.94000244140625,159.88999938964844,157.55999755859375,157.72999572753906,5989600,CVX
2023-08-25,141.5828399658203,159.1199951171875,159.91000366210938,157.64999389648438,159.07000732421875,5291800,CVX
2023-08-28,142.55270385742188,160.2100067138672,161.8000030517578,159.22000122070312,159.52999877929688,4386100,CVX
2023-08-29,142.33026123046875,159.9600067138672,160.9499969482422,159.10000610351562,160.91000366210938,5374800,CVX
2023-08-30,142.5260009765625,160.17999267578125,161.25,159.92999267578125,160.58999633789062,5534900,CVX
2023-08-31,143.34463500976562,161.10000610351562,161.24000549316406,159.92999267578125,161.00999450683594,7003700,CVX
2023-09-01,146.1919403076172,164.3000030517578,164.69000244140625,162.63999938964844,162.63999938964844,6663000,CVX
2023-09-05,148.1138916015625,166.4600067138672,167.55999755859375,165.1999969482422,165.27999877929688,9755800,CVX
2023-09-06,148.26513671875,166.6300048828125,167.44000244140625,165.5800018310547,166.27999877929688,7195500,CVX
2023-09-07,148.2740478515625,166.63999938964844,167.89999389648438,166.27999877929688,167.13999938964844,7925900,CVX
2023-09-08,148.78123474121094,167.2100067138672,168.49000549316406,166.7100067138672,167.4199981689453,7434400,CVX
2023-09-11,145.71144104003906,163.75999450683594,168.58999633789062,162.8699951171875,168.0800018310547,7155100,CVX
2023-09-12,148.42529296875,166.80999755859375,167.19000244140625,165.10000610351562,165.3000030517578,7521100,CVX
2023-09-13,147.88253784179688,166.1999969482422,167.75,165.5800018310547,167.41000366210938,5759500,CVX
2023-09-14,148.79901123046875,167.22999572753906,168.5,167.1199951171875,167.6999969482422,8822800,CVX
2023-09-15,148.1494598388672,166.5,168.3699951171875,165.8800048828125,166.2100067138672,17439700,CVX
2023-09-18,148.79010009765625,167.22000122070312,168.36000061035156,166.39999389648438,167.8699951171875,7027600,CVX
2023-09-19,148.77230834960938,167.1999969482422,168.9600067138672,166.42999267578125,168.69000244140625,6615100,CVX
2023-09-20,148.31854248046875,166.69000244140625,168.50999450683594,166.60000610351562,167.07000732421875,5939100,CVX
2023-09-21,146.9838409423828,165.19000244140625,167.8699951171875,165.0500030517578,167.1199951171875,7150000,CVX
2023-09-22,147.9536895751953,166.27999877929688,167.4199981689453,165.94000244140625,166.22999572753906,5963000,CVX
2023-09-25,150.1158905029297,168.7100067138672,168.77999877929688,165.99000549316406,166.3300018310547,5510000,CVX
2023-09-26,149.30616760253906,167.8000030517578,168.41000366210938,166.97999572753906,167.44000244140625,5659200,CVX
2023-09-27,152.18907165527344,171.0399932861328,171.22999572753906,168.80999755859375,169.3699951171875,9124400,CVX
2023-09-28,151.7886962890625,170.58999633789062,171.6999969482422,169.42999267578125,170.5500030517578,7151800,CVX
2023-09-29,150.03582763671875,168.6199951171875,170.5,167.82000732421875,170.49000549316406,7396100,CVX
2023-10-02,148.18505859375,166.5399932861328,168.57000732421875,165.22999572753906,168.33999633789062,6839600,CVX
2023-10-03,148.53208923339844,166.92999267578125,167.36000061035156,165.50999450683594,165.9199981689453,6168600,CVX
2023-10-04,145.07080078125,163.0399932861328,164.97999572753906,161.49000549316406,164.6999969482422,9664700,CVX
2023-10-05,145.8360137939453,163.89999389648438,164.75,161.38999938964844,161.4199981689453,8073000,CVX
2023-10-06,144.35006713867188,162.22999572753906,164.3699951171875,158.99000549316406,164.30999755859375,10190400,CVX
2023-10-09,148.34523010253906,166.72000122070312,168.19000244140625,164.9499969482422,166.3800048828125,8183500,CVX
2023-10-10,148.18505859375,166.5399932861328,167.39999389648438,165.67999267578125,166.77000427246094,6512900,CVX
2023-10-11,143.34463500976562,161.10000610351562,165.0800018310547,160.47999572753906,165.07000732421875,12570700,CVX
2023-10-12,143.4602813720703,161.22999572753906,163.25999450683594,160.89999389648438,163.25999450683594,7397000,CVX
2023-10-13,145.9783935546875,164.05999755859375,164.83999633789062,162.3000030517578,163.41000366210938,8042800,CVX
2023-10-16,147.17066955566406,165.39999389648438,165.80999755859375,163.85000610351562,165.33999633789062,5446000,CVX
2023-10-17,149.1193389892578,167.58999633789062,168.1999969482422,164.64999389648438,164.8300018310547,7538300,CVX
2023-10-18,150.302734375,168.9199981689453,169.6999969482422,167.5800018310547,168.47000122070312,6893500,CVX
2023-10-19,150.4629364013672,169.10000610351562,170.1699981689453,167.50999450683594,168.6999969482422,6580200,CVX
2023-10-20,148.44309997558594,166.8300018310547,169.10000610351562,166.10000610351562,168.41000366210938,7458300,CVX
2023-10-23,142.9708709716797,160.67999267578125,164.42999267578125,160.25,163.3000030517578,16232400,CVX
2023-10-24,139.38507080078125,156.64999389648438,161.0800018310547,156.47000122070312,160.88999938964844,17689900,CVX
2023-10-25,138.69100952148438,155.8699951171875,157.41000366210938,155.1699981689453,156.94000244140625,10502400,CVX
2023-10-26,137.6944580078125,154.75,155.17999267578125,153.6300048828125,155.00999450683594,10830400,CVX
2023-10-27,128.44070434570312,144.35000610351562,151.25,143.9600067138672,150.72000122070312,24524300,CVX
2023-10-30,129.98895263671875,146.08999633789062,146.44000244140625,144.32000732421875,145.66000366210938,13857100,CVX
2023-10-31,129.6685791015625,145.72999572753906,146.52000427246094,144.22999572753906,146.10000610351562,14261300,CVX
2023-11-01,128.1114959716797,143.97999572753906,146.00999450683594,143.82000732421875,145.97999572753906,10819600,CVX
2023-11-02,132.3646697998047,148.75999450683594,149.0,143.8300018310547,144.5399932861328,11099100,CVX
2023-11-03,131.3413848876953,147.61000061035156,148.55999755859375,146.14999389648438,148.3000030517578,13160000,CVX
2023-11-06,130.7986297607422,147.0,149.3300018310547,146.69000244140625,148.72999572753906,10634200,CVX
2023-11-07,128.49407958984375,144.41000366210938,145.61000061035156,143.24000549316406,145.16000366210938,15054600,CVX
2023-11-08,126.7055892944336,142.39999389648438,144.64999389648438,142.25,143.8800048828125,12654100,CVX
2023-11-09,126.29631805419922,141.94000244140625,143.91000366210938,141.77999877929688,143.0500030517578,10359500,CVX
2023-11-10,127.19498443603516,142.9499969482422,143.44000244140625,141.72999572753906,143.2899932861328,11988200,CVX
2023-11-13,128.12925720214844,144.0,144.3000030517578,142.85000610351562,143.14999389648438,8747700,CVX
2023-11-14,129.06356811523438,145.0500030517578,145.5,143.86000061035156,144.47999572753906,11224400,CVX
2023-11-15,129.517333984375,145.55999755859375,146.63999938964844,144.41000366210938,144.86000061035156,10052100,CVX
2023-11-16,127.46735382080078,141.77000427246094,143.50999450683594,140.74000549316406,143.02000427246094,14031300,CVX
2023-11-17,129.88597106933594,144.4600067138672,145.19000244140625,142.39999389648438,142.9499969482422,11075600,CVX
2023-11-20,129.8140411376953,144.3800048828125,145.69000244140625,144.27000427246094,144.6300048828125,8062400,CVX
2023-11-21,129.50831604003906,144.0399932861328,144.3000030517578,142.6999969482422,143.8300018310547,6783300,CVX
2023-11-22,129.76910400390625,144.3300018310547,144.38999938964844,140.72000122070312,141.74000549316406,7216100,CVX
2023-11-24,130.2815704345703,144.89999389648438,145.94000244140625,144.1999969482422,144.3000030517578,3861000,CVX
2023-11-27,129.79605102539062,144.36000061035156,144.82000732421875,142.85000610351562,144.64999389648438,9850800,CVX
2023-11-28,130.8300323486328,145.50999450683594,146.52000427246094,144.05999755859375,144.77999877929688,9746500,CVX
2023-11-29,129.39144897460938,143.91000366210938,146.49000549316406,143.05999755859375,146.38999938964844,16417100,CVX
2023-11-30,129.1127471923828,143.60000610351562,146.00999450683594,142.02999877929688,144.97999572753906,16276000,CVX
2023-12-01,130.20068359375,144.80999755859375,146.50999450683594,142.60000610351562,143.49000549316406,11906500,CVX
2023-12-04,130.25460815429688,144.8699951171875,145.6999969482422,143.25,144.0,11842800,CVX
2023-12-05,128.4473876953125,142.86000061035156,145.07000732421875,142.6300048828125,144.75999450683594,9597600,CVX
2023-12-06,128.1506805419922,142.52999877929688,144.02999877929688,141.35000610351562,141.89999389648438,18079700,CVX
2023-12-07,128.05178833007812,142.4199981689453,144.00999450683594,140.99000549316406,143.50999450683594,14786700,CVX
2023-12-08,129.7510986328125,144.30999755859375,144.6699981689453,143.1199951171875,143.50999450683594,10821700,CVX
2023-12-11,129.78707885742188,144.35000610351562,145.39999389648438,143.82000732421875,144.83999633789062,9849600,CVX
2023-12-12,128.1237335205078,142.5,143.58999633789062,141.75,143.1699981689453,9863900,CVX
2023-12-13,130.02085876464844,144.61000061035156,144.67999267578125,141.64999389648438,142.1699981689453,10641300,CVX
2023-12-14,134.80413818359375,149.92999267578125,149.92999267578125,145.85000610351562,145.85000610351562,14960500,CVX
2023-12-15,134.28265380859375,149.35000610351562,149.82000732421875,147.32000732421875,147.32000732421875,30850900,CVX
2023-12-18,134.57933044433594,149.67999267578125,152.1199951171875,149.32000732421875,150.8300018310547,11561700,CVX
2023-12-19,136.3415985107422,151.63999938964844,151.8300018310547,149.49000549316406,149.9600067138672,8738100,CVX
2023-12-20,135.09185791015625,150.25,153.05999755859375,150.05999755859375,152.14999389648438,9370000,CVX
2023-12-21,135.5054473876953,150.7100067138672,150.8000030517578,149.22000122070312,150.77999877929688,7264700,CVX
2023-12-22,135.81117248535156,151.0500030517578,152.38999938964844,150.75,151.74000549316406,6396100,CVX
2023-12-26,137.03395080566406,152.41000366210938,153.00999450683594,151.89999389648438,152.07000732421875,5165600,CVX
2023-12-27,136.58436584472656,151.91000366210938,152.97000122070312,151.33999633789062,152.27000427246094,5337200,CVX
2023-12-28,134.6602783203125,149.77000427246094,152.02000427246094,149.39999389648438,151.17999267578125,8148000,CVX
2023-12-29,134.11178588867188,149.16000366210938,150.22999572753906,148.6699981689453,150.02999877929688,7658600,CVX
2024-01-02,134.3994903564453,149.47999572753906,151.47999572753906,149.24000549316406,149.99000549316406,8879700,CVX
2024-01-03,136.96197509765625,152.3300018310547,153.19000244140625,148.67999267578125,149.38999938964844,10255300,CVX
2024-01-04,135.46046447753906,150.66000366210938,154.35000610351562,150.58999633789062,153.66000366210938,8220300,CVX
2024-01-05,135.2266845703125,150.39999389648438,152.02999877929688,149.8300018310547,151.97999572753906,7455400,CVX
2024-01-08,134.41749572753906,149.5,149.6999969482422,146.5800018310547,148.4199981689453,10038200,CVX
2024-01-09,131.0008544921875,145.6999969482422,149.9499969482422,145.58999633789062,149.9499969482422,11784700,CVX
2024-01-10,129.9219207763672,144.5,146.02000427246094,144.11000061035156,146.02000427246094,8490400,CVX
2024-01-11,130.62326049804688,145.27999877929688,146.1699981689453,144.6199951171875,145.55999755859375,8612500,CVX
2024-01-12,132.41246032714844,147.27000427246094,148.5,146.1699981689453,147.8300018310547,9386900,CVX
2024-01-16,129.1936492919922,143.69000244140625,146.5800018310547,143.5800018310547,146.50999450683594,9380400,CVX
2024-01-17,128.68115234375,143.1199951171875,144.02000427246094,142.0399932861328,142.4199981689453,8167000,CVX
2024-01-18,127.51232147216795,141.82000732421875,143.19000244140625,139.6199951171875,143.0,11187800,CVX
2024-01-19,127.88994598388672,142.24000549316406,142.25,141.00999450683594,141.72999572753906,11192500,CVX
2024-01-22,128.11471557617188,142.49000549316406,142.66000366210938,140.9199981689453,141.91000366210938,9184600,CVX
2024-01-23,127.75507354736328,142.08999633789062,143.3300018310547,141.89999389648438,141.99000549316406,6767200,CVX
2024-01-24,130.299560546875,144.9199981689453,144.97999572753906,142.22000122070312,142.6999969482422,8100000,CVX
2024-01-25,133.5813446044922,148.57000732421875,148.69000244140625,145.22999572753906,146.22000122070312,9773600,CVX
2024-01-26,134.09381103515625,149.13999938964844,149.25999450683594,146.97999572753906,148.02999877929688,9151900,CVX
2024-01-29,134.0398712158203,149.0800018310547,149.22000122070312,147.11000061035156,149.08999633789062,10494800,CVX
2024-01-30,134.97494506835938,150.1199951171875,150.30999755859375,147.7100067138672,148.17999267578125,9902900,CVX
2024-01-31,132.55633544921875,147.42999267578125,150.3800048828125,147.33999633789062,150.3699951171875,10428000,CVX
2024-02-01,132.9699249267578,147.88999938964844,149.02000427246094,146.52000427246094,148.19000244140625,8641100,CVX
2024-02-02,136.88108825683594,152.24000549316406,153.3800048828125,149.5500030517578,150.86000061035156,12839100,CVX
2024-02-05,136.96197509765625,152.3300018310547,153.50999450683594,150.7899932861328,151.6199951171875,8277800,CVX
2024-02-06,136.97994995117188,152.35000610351562,153.5399932861328,151.80999755859375,152.5,6198200,CVX
2024-02-07,136.7821502685547,152.1300048828125,153.77999877929688,151.1699981689453,153.02000427246094,6252000,CVX
2024-02-08,138.51747131347656,154.05999755859375,154.3000030517578,151.64999389648438,151.9499969482422,9237000,CVX
2024-02-09,135.8021240234375,151.0399932861328,155.32000732421875,150.97999572753906,154.4199981689453,9194500,CVX
2024-02-12,136.73719787597656,152.0800018310547,152.61000061035156,151.38999938964844,151.6199951171875,6713000,CVX
2024-02-13,135.40650939941406,150.60000610351562,153.07000732421875,149.60000610351562,152.6199951171875,6987100,CVX
2024-02-14,135.77516174316406,151.00999450683594,152.1999969482422,150.0800018310547,151.27999877929688,5995100,CVX
2024-02-15,140.3925018310547,154.4600067138672,155.08999633789062,149.6699981689453,149.91000366210938,8950300,CVX
2024-02-16,140.54702758789062,154.6300048828125,155.77000427246094,154.08999633789062,155.3699951171875,7570200,CVX
2024-02-20,139.9744110107422,154.0,155.61000061035156,153.8300018310547,155.47000122070312,6977900,CVX
2024-02-21,141.2832489013672,155.44000244140625,155.57000732421875,154.10000610351562,154.57000732421875,6628900,CVX
2024-02-22,141.27415466308594,155.42999267578125,156.6300048828125,153.8300018310547,154.82000732421875,8874900,CVX
2024-02-23,140.57427978515625,154.66000366210938,154.9199981689453,153.25,154.8699951171875,6561600,CVX
2024-02-26,140.38340759277344,154.4499969482422,155.5500030517578,153.8300018310547,154.5399932861328,6900800,CVX
2024-02-27,138.30198669433594,152.16000366210938,153.8800048828125,149.89999389648438,153.1999969482422,15093800,CVX
2024-02-28,138.465576171875,152.33999633789062,153.86000061035156,151.77999877929688,152.36000061035156,6715900,CVX
2024-02-29,138.1656494140625,152.00999450683594,153.24000549316406,151.47999572753906,152.91000366210938,9334400,CVX
2024-03-01,138.8927459716797,152.80999755859375,154.35000610351562,152.25,153.0500030517578,7459100,CVX
2024-03-04,135.3207244873047,148.8800048828125,152.58999633789062,147.6699981689453,152.5,12503200,CVX
2024-03-05,135.96604919433594,149.58999633789062,150.6199951171875,148.3000030517578,148.8300018310547,6985500,CVX
2024-03-06,134.82078552246094,148.3300018310547,152.41000366210938,148.13999938964844,150.8300018310547,14692100,CVX
2024-03-07,135.7660675048828,149.3699951171875,150.75,148.4499969482422,148.5,8739300,CVX
2024-03-08,136.22964477539062,149.8800048828125,149.99000549316406,148.38999938964844,149.3699951171875,7528400,CVX
2024-03-11,138.15655517578125,152.0,152.0800018310547,149.58999633789062,150.5,7577100,CVX
2024-03-12,138.05654907226562,151.88999938964844,152.57000732421875,150.7899932861328,151.8300018310547,6432900,CVX
2024-03-13,139.87440490722656,153.88999938964844,154.8800048828125,153.14999389648438,153.24000549316406,8065600,CVX
2024-03-14,141.5195770263672,155.6999969482422,155.72999572753906,152.75999450683594,153.77000427246094,9047200,CVX
2024-03-15,141.3832244873047,155.5500030517578,157.0399932861328,154.4199981689453,155.19000244140625,20387200,CVX
2024-03-18,141.25599670410156,155.41000366210938,156.6699981689453,154.94000244140625,156.02999877929688,7242700,CVX
2024-03-19,142.3557586669922,156.6199951171875,156.83999633789062,155.00999450683594,155.3000030517578,7736700,CVX
2024-03-20,140.47430419921875,154.5500030517578,156.42999267578125,154.22999572753906,155.75999450683594,8449100,CVX
2024-03-21,140.75608825683594,154.86000061035156,155.69000244140625,154.41000366210938,154.9499969482422,7899100,CVX
2024-03-22,140.57427978515625,154.66000366210938,155.27999877929688,154.16000366210938,155.0800018310547,5974700,CVX
2024-03-25,142.21945190429688,156.47000122070312,157.30999755859375,155.27000427246094,155.47999572753906,6058700,CVX
2024-03-26,141.12875366210938,155.27000427246094,156.86000061035156,154.64999389648438,156.52000427246094,6677900,CVX
2024-03-27,142.1103515625,156.35000610351562,156.44000244140625,154.85000610351562,154.8699951171875,7416900,CVX
2024-03-28,143.37379455566406,157.74000549316406,158.19000244140625,156.3699951171875,157.14999389648438,8331600,CVX
2024-04-01,144.5917205810547,159.0800018310547,159.58999633789062,156.94000244140625,158.27000427246094,6285700,CVX
2024-04-02,145.2279815673828,159.77999877929688,161.22000122070312,159.02000427246094,160.0500030517578,8815400,CVX
2024-04-03,145.827880859375,160.44000244140625,160.9499969482422,159.72000122070312,160.10000610351562,7819700,CVX
2024-04-04,146.05511474609375,160.69000244140625,161.9499969482422,159.82000732421875,160.8000030517578,9269700,CVX
2024-04-05,146.88223266601562,161.60000610351562,162.1699981689453,159.86000061035156,161.3300018310547,7432800,CVX
2024-04-08,146.582275390625,161.27000427246094,162.5,160.3300018310547,161.64999389648438,7253200,CVX
2024-04-09,147.24578857421875,162.0,162.52999877929688,160.4600067138672,161.85000610351562,6576200,CVX
2024-04-10,147.8547821044922,162.6699981689453,162.77000427246094,161.00999450683594,162.2100067138672,7525800,CVX
2024-04-11,147.1458282470703,161.88999938964844,163.6199951171875,159.8000030517578,163.6199951171875,7682500,CVX
2024-04-12,144.48265075683594,158.9600067138672,163.8699951171875,158.0399932861328,162.2899932861328,11071000,CVX
2024-04-15,143.2374267578125,157.58999633789062,160.49000549316406,157.36000061035156,159.94000244140625,7236900,CVX
2024-04-16,142.04676818847656,156.27999877929688,157.80999755859375,155.4199981689453,157.3000030517578,5541900,CVX
2024-04-17,142.1558074951172,156.39999389648438,157.7100067138672,155.63999938964844,155.99000549316406,6733900,CVX
2024-04-18,143.21926879882812,157.57000732421875,158.0399932861328,156.38999938964844,157.13999938964844,4979200,CVX
2024-04-19,145.4279327392578,160.0,160.75,158.14999389648438,158.75,7734700,CVX
2024-04-22,147.173095703125,161.9199981689453,162.6999969482422,158.44000244140625,159.9499969482422,6779200,CVX
2024-04-23,148.0183868408203,162.85000610351562,162.85000610351562,160.60000610351562,161.30999755859375,5597600,CVX
2024-04-24,148.67282104492188,163.57000732421875,163.83999633789062,161.4499969482422,161.8800048828125,7610300,CVX
2024-04-25,150.22706604003906,165.27999877929688,165.60000610351562,162.6699981689453,163.6999969482422,9702600,CVX
2024-04-26,150.78150939941406,165.88999938964844,166.97999572753906,163.3000030517578,165.22999572753906,9736400,CVX
2024-04-29,151.1814422607422,166.3300018310547,167.11000061035156,164.69000244140625,165.91000366210938,6364000,CVX
2024-04-30,146.582275390625,161.27000427246094,166.1199951171875,160.9499969482422,165.97000122070312,8457300,CVX
2024-05-01,145.09165954589844,159.6300048828125,161.4499969482422,158.89999389648438,160.77999877929688,7713700,CVX
2024-05-02,146.09144592285156,160.72999572753906,161.77999877929688,159.88999938964844,160.41000366210938,8597100,CVX
2024-05-03,145.65518188476562,160.25,160.66000366210938,157.0399932861328,160.66000366210938,11664500,CVX
2024-05-06,147.5184783935547,162.3000030517578,164.02000427246094,160.72999572753906,160.72999572753906,8430300,CVX
2024-05-07,147.8547821044922,162.6699981689453,163.14999389648438,162.02000427246094,162.30999755859375,6869900,CVX
2024-05-08,147.73658752441406,162.5399932861328,163.0800018310547,161.5399932861328,161.9499969482422,6706400,CVX
2024-05-09,150.38157653808594,165.4499969482422,165.50999450683594,162.72999572753906,163.02000427246094,6683300,CVX
2024-05-10,150.7178955078125,165.82000732421875,166.4199981689453,165.02000427246094,166.0399932861328,5490900,CVX
2024-05-13,149.54537963867188,164.52999877929688,166.91000366210938,162.97999572753906,166.47999572753906,6848300,CVX
2024-05-14,148.70916748046875,163.61000061035156,165.1999969482422,163.02000427246094,164.33999633789062,4924000,CVX
2024-05-15,148.20016479492188,163.0500030517578,163.8000030517578,160.1699981689453,163.1300048828125,7603100,CVX
2024-05-16,147.89720153808594,161.08999633789062,162.0,160.47999572753906,161.52999877929688,6409400,CVX
2024-05-17,149.34780883789062,162.6699981689453,162.97000122070312,161.19000244140625,161.75,5497900,CVX
2024-05-20,147.94309997558594,161.13999938964844,163.0,161.07000732421875,162.72000122070312,4913800,CVX
2024-05-21,146.86892700195312,159.97000122070312,161.4600067138672,159.74000549316406,160.5800018310547,4783300,CVX
2024-05-22,144.66546630859375,157.57000732421875,159.52000427246094,156.52000427246094,159.52000427246094,6260500,CVX
2024-05-23,144.08705139160156,156.94000244140625,158.60000610351562,156.3300018310547,157.9199981689453,6718400,CVX
2024-05-24,144.8307342529297,157.75,158.97000122070312,157.3000030517578,158.0800018310547,4477700,CVX
2024-05-28,146.01507568359375,159.0399932861328,159.4199981689453,157.9499969482422,158.1199951171875,6928300,CVX
2024-05-29,144.05035400390625,156.89999389648438,158.49000549316406,156.44000244140625,158.02000427246094,5909600,CVX
2024-05-30,145.2989501953125,158.25999450683594,158.4600067138672,156.80999755859375,156.85000610351562,6369600,CVX
2024-05-31,149.00811767578125,162.3000030517578,162.5800018310547,158.50999450683594,158.6300048828125,10334200,CVX
2024-06-03,144.56448364257812,157.4600067138672,161.67999267578125,156.4600067138672,161.49000549316406,9009900,CVX
2024-06-04,143.34341430664062,156.1300048828125,156.35000610351562,154.11000061035156,155.72000122070312,6360500,CVX
2024-06-05,142.28756713867188,154.97999572753906,157.02000427246094,154.52999877929688,156.16000366210938,7058500,CVX
2024-06-06,143.1597900390625,155.92999267578125,156.02000427246094,153.38999938964844,154.5,5215100,CVX
2024-06-07,143.29750061035156,156.0800018310547,157.69000244140625,155.1300048828125,155.7100067138672,5887700,CVX
2024-06-10,143.90345764160156,156.74000549316406,158.1999969482422,156.32000732421875,156.41000366210938,7074700,CVX
2024-06-11,143.6739044189453,156.49000549316406,156.75,154.47999572753906,156.1699981689453,5132000,CVX
2024-06-12,141.58982849121094,154.22000122070312,157.6300048828125,152.39999389648438,157.49000549316406,10017400,CVX
2024-06-13,140.32284545898438,152.83999633789062,154.08999633789062,152.22999572753906,153.77000427246094,6163000,CVX
2024-06-14,140.074951171875,152.57000732421875,153.2899932861328,151.97000122070312,153.1300048828125,6159100,CVX
2024-06-17,140.64418029785156,153.19000244140625,153.92999267578125,151.92999267578125,152.5,6321400,CVX
2024-06-18,140.77272033691406,153.3300018310547,155.9499969482422,152.83999633789062,153.5500030517578,6942900,CVX
2024-06-20,143.81163024902344,156.63999938964844,157.41000366210938,153.25,153.7100067138672,8336000,CVX
2024-06-21,142.56301879882812,155.27999877929688,157.6699981689453,155.22000122070312,156.8000030517578,21289800,CVX
2024-06-24,146.26295471191406,159.30999755859375,159.5399932861328,156.19000244140625,156.27000427246094,7971600,CVX
2024-06-25,145.4825897216797,158.4600067138672,159.36000061035156,157.6699981689453,159.1199951171875,5985400,CVX
2024-06-26,143.17813110351562,155.9499969482422,158.4600067138672,155.7899932861328,158.4600067138672,8637800,CVX
2024-06-27,143.51785278320312,156.32000732421875,156.94000244140625,155.63999938964844,156.6999969482422,5568700,CVX
2024-06-28,143.60964965820312,156.4199981689453,158.5800018310547,156.1699981689453,157.52000427246094,11283400,CVX
2024-07-01,143.7014617919922,156.52000427246094,158.6999969482422,155.97999572753906,157.16000366210938,5584100,CVX
2024-07-02,143.91261291503906,156.75,157.72000122070312,155.4499969482422,157.67999267578125,7216800,CVX
2024-07-03,143.87591552734375,156.7100067138672,157.74000549316406,156.55999755859375,156.94000244140625,3264200,CVX
2024-07-05,141.67247009277344,154.30999755859375,156.5500030517578,153.67999267578125,156.5500030517578,6183100,CVX
2024-07-08,141.69081115722656,154.3300018310547,155.27999877929688,153.32000732421875,153.32000732421875,4990700,CVX
2024-07-09,140.4513702392578,152.97999572753906,154.75999450683594,152.35000610351562,153.0,5301600,CVX
2024-07-10,142.42529296875,155.1300048828125,155.44000244140625,152.3000030517578,152.5,5416600,CVX
2024-07-11,142.54466247558594,155.25999450683594,156.67999267578125,154.22000122070312,155.0,8322500,CVX
2024-07-12,142.8476104736328,155.58999633789062,156.44000244140625,154.55999755859375,156.16000366210938,6446300,CVX
2024-07-15,145.0969696044922,158.0399932861328,159.52000427246094,156.3699951171875,156.9499969482422,5661200,CVX
2024-07-16,144.84909057617188,157.77000427246094,158.30999755859375,156.14999389648438,157.00999450683594,6924200,CVX
2024-07-17,148.02572631835938,161.22999572753906,161.47999572753906,158.2899932861328,158.5,7296600,CVX
2024-07-18,148.7051239013672,161.97000122070312,164.27999877929688,160.24000549316406,161.22999572753906,6577700,CVX
2024-07-19,146.11607360839844,159.14999389648438,162.6999969482422,158.41000366210938,162.47999572753906,6427700,CVX
2024-07-22,144.1329803466797,156.99000549316406,158.97999572753906,156.85000610351562,158.22000122070312,5577300,CVX
2024-07-23,141.47048950195312,154.08999633789062,156.60000610351562,153.83999633789062,156.35000610351562,6238700,CVX
2024-07-24,142.3702392578125,155.07000732421875,155.6999969482422,153.4199981689453,154.69000244140625,5971700,CVX
2024-07-25,144.63790893554688,157.5399932861328,158.25999450683594,154.6199951171875,155.3699951171875,5432100,CVX
2024-07-26,144.91336059570312,157.83999633789062,159.0399932861328,157.05999755859375,157.72999572753906,5232500,CVX
2024-07-29,143.77491760253906,156.60000610351562,158.25,154.86000061035156,158.25,5072000,CVX
2024-07-30,146.50167846679688,159.57000732421875,160.08999633789062,156.44000244140625,156.4600067138672,5740900,CVX
2024-07-31,147.32797241210938,160.47000122070312,161.69000244140625,160.0500030517578,161.69000244140625,6209200,CVX
2024-08-01,140.120849609375,152.6199951171875,159.5,152.02999877929688,158.7100067138672,16689900,CVX
2024-08-02,136.38418579101562,148.5500030517578,152.0399932861328,147.02000427246094,151.1300048828125,13278600,CVX
2024-08-05,132.81277465820312,144.66000366210938,145.77000427246094,143.41000366210938,145.52000427246094,13037200,CVX
2024-08-06,131.49986267089844,143.22999572753906,145.08999633789062,143.1199951171875,144.49000549316406,9692700,CVX
2024-08-07,130.7470245361328,142.41000366210938,145.72999572753906,142.27999877929688,144.5800018310547,8867900,CVX
2024-08-08,132.6566925048828,144.49000549316406,144.82000732421875,142.7100067138672,143.07000732421875,7531100,CVX
2024-08-09,133.11572265625,144.99000549316406,146.11000061035156,143.19000244140625,144.2100067138672,7653100,CVX
2024-08-12,133.14328002929688,145.02000427246094,146.74000549316406,139.69000244140625,145.83999633789062,8442200,CVX
2024-08-13,132.34451293945312,144.14999389648438,144.5500030517578,143.0500030517578,144.0800018310547,7794800,CVX
2024-08-14,132.8219451904297,144.6699981689453,145.24000549316406,143.42999267578125,144.38999938964844,5874200,CVX
2024-08-15,134.7775115966797,146.8000030517578,147.52000427246094,145.47999572753906,145.58999633789062,6304200,CVX
2024-08-16,135.20899963378906,147.27000427246094,147.6199951171875,145.63999938964844,146.0500030517578,6874400,CVX
2024-08-19,136.3137969970703,146.8300018310547,147.72999572753906,145.88999938964844,146.00999450683594,5967400,CVX
2024-08-20,134.32704162597656,144.69000244140625,146.50999450683594,144.55999755859375,146.3300018310547,7497600,CVX
2024-08-21,134.9119415283203,145.32000732421875,146.63999938964844,144.5500030517578,145.42999267578125,5985000,CVX
2024-08-22,135.29254150390625,145.72999572753906,146.3300018310547,145.1300048828125,145.35000610351562,4027000,CVX
2024-08-23,137.0471954345703,147.6199951171875,148.08999633789062,146.32000732421875,146.52999877929688,4824100,CVX
2024-08-26,137.86416625976562,148.5,150.08999633789062,147.5500030517578,148.97000122070312,5780300,CVX
2024-08-27,136.42520141601562,146.9499969482422,149.5500030517578,146.74000549316406,148.6699981689453,5100000,CVX
2024-08-28,135.543212890625,146.0,147.13999938964844,145.47999572753906,146.44000244140625,5614400,CVX
2024-08-29,136.86151123046875,147.4199981689453,148.17999267578125,145.44000244140625,146.4600067138672,4466700,CVX
2024-08-30,137.3535614013672,147.9499969482422,148.0800018310547,145.6999969482422,146.22000122070312,6414800,CVX
2024-09-03,134.29920959472656,144.66000366210938,145.77000427246094,144.27999877929688,145.5500030517578,7944700,CVX
2024-09-04,131.89471435546875,142.07000732421875,145.52999877929688,141.6699981689453,144.63999938964844,9820700,CVX
2024-09-05,130.83633422851562,140.92999267578125,143.1699981689453,140.60000610351562,143.1699981689453,9371100,CVX
2024-09-06,128.63607788085938,138.55999755859375,142.11000061035156,137.8699951171875,141.07000732421875,7836400,CVX
2024-09-09,130.25148010253906,140.3000030517578,142.02000427246094,138.5399932861328,138.63999938964844,9892300,CVX
2024-09-10,128.32972717285156,138.22999572753906,141.0800018310547,137.08999633789062,140.89999389648438,8202500,CVX
2024-09-11,128.00479125976562,137.8800048828125,138.47999572753906,135.3699951171875,138.2100067138672,9534000,CVX
2024-09-12,129.23956298828125,139.2100067138672,139.47000122070312,137.4199981689453,138.22999572753906,6591500,CVX
2024-09-13,130.53927612304688,140.61000061035156,141.52999877929688,139.7100067138672,139.8699951171875,5900700,CVX
2024-09-16,131.9132537841797,142.08999633789062,143.1699981689453,141.07000732421875,141.69000244140625,6864300,CVX
2024-09-17,133.1387176513672,143.41000366210938,144.13999938964844,141.74000549316406,141.8000030517578,7338800,CVX
2024-09-18,133.64935302734375,143.9600067138672,145.60000610351562,143.19000244140625,143.32000732421875,6180300,CVX
2024-09-19,134.6055450439453,144.99000549316406,146.77999877929688,144.92999267578125,145.80999755859375,7247400,CVX
2024-09-20,135.2461395263672,145.67999267578125,145.91000366210938,143.44000244140625,145.22999572753906,23162900,CVX
2024-09-23,136.97293090820312,147.5399932861328,148.4199981689453,145.9499969482422,146.25,6960600,CVX
2024-09-24,136.88938903808594,147.4499969482422,149.10000610351562,146.91000366210938,148.8800048828125,6014200,CVX
2024-09-25,133.6586151123047,143.97000122070312,147.41000366210938,143.5,146.9499969482422,7888400,CVX
2024-09-26,131.82041931152344,141.99000549316406,143.22000122070312,140.6300048828125,140.89999389648438,8046200,CVX
2024-09-27,135.06976318359375,145.49000549316406,145.77000427246094,142.83999633789062,142.97999572753906,8049200,CVX
2024-09-30,136.72225952148438,147.27000427246094,147.47999572753906,144.27999877929688,145.3699951171875,7491700,CVX
2024-10-01,138.9782257080078,149.6999969482422,150.52000427246094,145.4499969482422,146.35000610351562,9489100,CVX
2024-10-02,140.13868713378906,150.9499969482422,152.27999877929688,149.25999450683594,151.67999267578125,8105400,CVX
2024-10-03,140.41720581054688,151.25,152.1699981689453,150.02000427246094,151.30999755859375,6553300,CVX
2024-10-04,139.9437713623047,150.74000549316406,152.5,150.13999938964844,152.47999572753906,7892400,CVX
2024-10-07,140.2965087890625,151.1199951171875,152.75,150.69000244140625,151.5,5895900,CVX
2024-10-08,138.09625244140625,148.75,149.60000610351562,147.72999572753906,149.1999969482422,5892700,CVX
2024-10-09,138.9318084716797,149.64999389648438,150.3699951171875,147.36000061035156,147.50999450683594,4973500,CVX
2024-10-10,139.8323211669922,150.6199951171875,151.5500030517578,149.85000610351562,150.67999267578125,4420900,CVX
2024-10-11,140.5750274658203,151.4199981689453,152.3300018310547,150.25,150.3800048828125,5051300,CVX
2024-10-14,140.9092559814453,151.77999877929688,151.89999389648438,150.17999267578125,150.52000427246094,4214700,CVX
2024-10-15,137.14932250976562,147.72999572753906,149.9600067138672,147.55999755859375,148.8000030517578,6704600,CVX
2024-10-16,138.0776824951172,148.72999572753906,149.02999877929688,148.2100067138672,148.35000610351562,4303700,CVX
2024-10-17,140.37078857421875,151.1999969482422,151.3300018310547,148.97000122070312,149.25999450683594,6593100,CVX
2024-10-18,139.95301818847656,150.75,151.0800018310547,149.3800048828125,150.82000732421875,5208200,CVX
2024-10-21,140.07371520996094,150.8800048828125,152.47999572753906,150.49000549316406,152.0,5074000,CVX
2024-10-22,140.11083984375,150.9199981689453,151.67999267578125,150.22000122070312,151.25,4416400,CVX
2024-10-23,139.70236206054688,150.47999572753906,151.0,149.2899932861328,150.36000061035156,5248600,CVX
2024-10-24,139.67449951171875,150.4499969482422,151.4499969482422,149.3800048828125,151.1300048828125,5474300,CVX
2024-10-25,140.0087127685547,150.80999755859375,152.1199951171875,150.4600067138672,151.38999938964844,6839900,CVX
2024-10-28,139.758056640625,150.5399932861328,150.6999969482422,148.16000366210938,148.25,8892000,CVX
2024-10-29,137.88275146484375,148.52000427246094,150.4199981689453,147.8699951171875,150.0399932861328,6014700,CVX
2024-10-30,137.4464111328125,148.0500030517578,149.64999389648438,147.66000366210938,149.0800018310547,5784000,CVX
2024-10-31,138.1612548828125,148.82000732421875,149.57000732421875,147.88999938964844,148.75999450683594,8400900,CVX
2024-11-01,142.1068572998047,153.07000732421875,155.92999267578125,151.6999969482422,152.47999572753906,11728000,CVX
2024-11-04,142.94239807128906,153.97000122070312,154.4199981689453,152.6199951171875,154.4199981689453,6130000,CVX
2024-11-05,142.42251586914062,153.41000366210938,154.6699981689453,152.5500030517578,154.52999877929688,5978900,CVX
2024-11-06,146.42381286621094,157.72000122070312,158.61000061035156,156.1199951171875,157.10000610351562,12118900,CVX
2024-11-07,145.5418701171875,156.77000427246094,158.00999450683594,156.39999389648438,157.94000244140625,8143200,CVX
2024-11-08,145.69039916992188,156.92999267578125,157.5800018310547,155.6699981689453,156.60000610351562,6041500,CVX
2024-11-11,145.2912139892578,156.5,157.94000244140625,155.89999389648438,157.13999938964844,7771700,CVX
2024-11-12,144.16783142089844,155.2899932861328,157.47000122070312,155.1199951171875,157.3000030517578,5681900,CVX
2024-11-13,147.35218811035156,158.72000122070312,159.02000427246094,154.52999877929688,156.07000732421875,8824000,CVX
2024-11-14,150.21160888671875,161.8000030517578,161.8300018310547,159.67999267578125,159.83999633789062,10111200,CVX
2024-11-15,149.8588104248047,161.4199981689453,162.3800048828125,160.75999450683594,161.52000427246094,9022800,CVX
2024-11-18,150.76853942871094,160.75999450683594,161.52000427246094,159.07000732421875,160.55999755859375,6075400,CVX
2024-11-19,149.68063354492188,159.60000610351562,160.42999267578125,158.75,159.97999572753906,4657400,CVX
2024-11-20,151.30311584472656,161.3300018310547,161.44000244140625,159.77999877929688,159.91000366210938,6391300,CVX
2024-11-21,151.58445739746094,161.6300048828125,162.64999389648438,161.2899932861328,162.02000427246094,7945200,CVX
2024-11-22,152.26910400390625,162.36000061035156,162.61000061035156,161.14999389648438,161.50999450683594,7005900,CVX
2024-11-25,150.39340209960938,160.36000061035156,163.1699981689453,159.8300018310547,162.14999389648438,10702400,CVX
2024-11-26,152.42852783203125,162.52999877929688,162.94000244140625,161.39999389648438,162.30999755859375,7369500,CVX
2024-11-27,152.03463745117188,162.11000061035156,164.67999267578125,161.61000061035156,162.75999450683594,7674500,CVX
2024-11-29,151.86581420898438,161.92999267578125,162.75,160.66000366210938,162.25,5077000,CVX
2024-12-02,152.12840270996094,162.2100067138672,162.9499969482422,160.11000061035156,162.2899932861328,6229600,CVX
2024-12-03,151.85643005371094,161.9199981689453,163.1999969482422,161.38999938964844,162.97999572753906,5900100,CVX
2024-12-04,148.4801788330078,158.32000732421875,161.83999633789062,157.86000061035156,161.8300018310547,7862700,CVX
2024-12-05,149.4274139404297,159.3300018310547,160.6699981689453,158.69000244140625,159.2899932861328,6358400,CVX
2024-12-06,145.5915985107422,155.24000549316406,158.8300018310547,155.1699981689453,158.75,9701700,CVX
2024-12-09,147.3172607421875,157.0800018310547,160.0800018310547,156.82000732421875,157.0,9404500,CVX
2024-12-10,147.2422332763672,157.0,159.52000427246094,156.6999969482422,159.05999755859375,9126200,CVX
2024-12-11,146.5013427734375,156.2100067138672,157.1699981689453,155.8000030517578,156.86000061035156,13764700,CVX
2024-12-12,145.09454345703125,154.7100067138672,156.52999877929688,154.27000427246094,155.8699951171875,7621500,CVX
2024-12-13,144.30674743652344,153.8699951171875,154.9600067138672,153.07000732421875,154.8699951171875,5816200,CVX
2024-12-16,140.0770721435547,149.36000061035156,153.88999938964844,149.25,153.88999938964844,11961200,CVX
2024-12-17,138.9047393798828,148.11000061035156,148.64999389648438,146.91000366210938,148.0,11909300,CVX
2024-12-18,135.12522888183594,144.0800018310547,148.6699981689453,143.97999572753906,147.75999450683594,10174500,CVX
2024-12-19,132.3773193359375,141.14999389648438,144.75999450683594,140.9499969482422,144.57000732421875,16544300,CVX
2024-12-20,133.9716796875,142.85000610351562,142.85000610351562,140.5500030517578,140.82000732421875,32209200,CVX
2024-12-23,134.08421325683594,142.97000122070312,143.35000610351562,141.5399932861328,142.47999572753906,8156500,CVX
2024-12-24,134.90011596679688,143.83999633789062,144.0399932861328,142.25999450683594,143.10000610351562,3556100,CVX
2024-12-26,135.03143310546875,143.97999572753906,144.30999755859375,142.89999389648438,143.6699981689453,4492600,CVX
2024-12-27,135.05020141601562,144.0,145.7100067138672,143.38999938964844,144.2899932861328,5296500,CVX
2024-12-30,134.17800903320312,143.07000732421875,143.97999572753906,142.35000610351562,143.7899932861328,6194800,CVX
2024-12-31,135.8379669189453,144.83999633789062,145.33999633789062,143.32000732421875,143.52000427246094,6137800,CVX
2025-01-02,137.59176635742188,146.7100067138672,148.07000732421875,145.47999572753906,145.47999572753906,7170300,CVX
2025-01-03,138.66091918945312,147.85000610351562,148.5,147.3000030517578,147.5399932861328,5809000,CVX
2025-01-06,138.10755920410156,147.25999450683594,150.3300018310547,146.8699951171875,148.39999389648438,5888700,CVX
2025-01-07,140.29275512695312,149.58999633789062,150.5,147.6300048828125,148.50999450683594,7736000,CVX
2025-01-08,140.95864868164062,150.3000030517578,151.17999267578125,148.02999877929688,148.0399932861328,7640900,CVX
2025-01-10,143.62210083007812,153.13999938964844,154.33999633789062,150.8699951171875,153.41000366210938,11074700,CVX
2025-01-13,145.69476318359375,155.35000610351562,157.35000610351562,154.0,154.10000610351562,11774100,CVX
2025-01-14,147.1484375,156.89999389648438,156.91000366210938,154.4600067138672,155.2100067138672,6830200,CVX
2025-01-15,148.48956298828125,158.3300018310547,158.69000244140625,156.3800048828125,156.8800048828125,7900000,CVX
2025-01-16,149.4743194580078,159.3800048828125,159.89999389648438,158.02999877929688,158.02999877929688,5578900,CVX
2025-01-17,151.4344024658203,161.47000122070312,161.77000427246094,158.8000030517578,159.1300048828125,9260400,CVX
2025-01-21,148.40516662597656,158.24000549316406,161.39999389648438,157.49000549316406,161.14999389648438,10131400,CVX
2025-01-22,146.6888885498047,156.41000366210938,158.44000244140625,156.27000427246094,157.67999267578125,7232200,CVX
2025-01-23,146.31375122070312,156.00999450683594,157.94000244140625,155.6199951171875,157.6300048828125,5979800,CVX
2025-01-24,145.9761199951172,155.64999389648438,157.47000122070312,155.27000427246094,156.4600067138672,8003800,CVX
2025-01-27,147.4579315185547,157.22999572753906,157.88999938964844,155.52000427246094,156.3300018310547,7141000,CVX
2025-01-28,146.5013427734375,156.2100067138672,158.9199981689453,155.17999267578125,157.7100067138672,6425400,CVX
2025-01-29,146.01365661621094,155.69000244140625,156.5800018310547,154.80999755859375,155.72000122070312,5630600,CVX
2025-01-30,146.6044921875,156.32000732421875,157.4499969482422,155.52000427246094,156.55999755859375,6931900,CVX
2025-01-31,139.91763305664062,149.19000244140625,154.3699951171875,148.64999389648438,153.75999450683594,16726800,CVX
2025-02-03,140.05828857421875,149.33999633789062,150.86000061035156,147.8000030517578,149.0,7605000,CVX
2025-02-04,143.69715881347656,153.22000122070312,153.38999938964844,148.72000122070312,148.72000122070312,8458100,CVX
2025-02-05,143.48146057128906,152.99000549316406,153.8000030517578,152.2899932861328,152.99000549316406,6533700,CVX
2025-02-06,142.45919799804688,151.89999389648438,155.25999450683594,151.05999755859375,154.22000122070312,6420500,CVX
2025-02-07,143.13442993164062,152.6199951171875,153.80999755859375,151.9199981689453,152.47999572753906,4724900,CVX
2025-02-10,146.0886688232422,155.77000427246094,155.8000030517578,154.05999755859375,154.2899932861328,5653800,CVX
2025-02-11,147.65487670898438,157.44000244140625,158.7100067138672,156.1199951171875,156.35000610351562,6011800,CVX
2025-02-12,145.27273559570312,154.89999389648438,157.47000122070312,154.57000732421875,156.75,6693500,CVX
2025-02-13,146.1918487548828,155.8800048828125,156.4199981689453,153.32000732421875,154.77999877929688,7836400,CVX
2025-02-14,147.30128479003906,155.33999633789062,157.4499969482422,154.8800048828125,155.0800018310547,5828800,CVX
2025-02-18,148.078857421875,156.16000366210938,157.30999755859375,154.77999877929688,155.33999633789062,5981500,CVX
2025-02-19,149.09349060058594,157.22999572753906,158.36000061035156,156.0,156.52000427246094,4945800,CVX
2025-02-20,150.57275390625,158.7899932861328,158.9499969482422,157.07000732421875,157.5,6256200,CVX
2025-02-21,148.7995147705078,156.9199981689453,158.9499969482422,156.82000732421875,158.1300048828125,6689800,CVX
2025-02-24,149.71932983398438,157.88999938964844,158.3300018310547,156.75,157.08999633789062,5925000,CVX
2025-02-25,148.3253936767578,156.4199981689453,158.99000549316406,155.4600067138672,157.99000549316406,6810900,CVX
2025-02-26,147.11163330078125,155.13999938964844,156.69000244140625,154.39999389648438,156.6199951171875,6005200,CVX
2025-02-27,148.56246948242188,156.6699981689453,158.2899932861328,154.80999755859375,155.69000244140625,7517200,CVX
2025-02-28,150.4115447998047,158.6199951171875,158.6699981689453,154.9199981689453,156.6999969482422,8828500,CVX
2025-03-03,145.167724609375,153.08999633789062,160.08999633789062,151.75999450683594,159.4600067138672,9059800,CVX
2025-03-04,144.13414001464844,152.0,154.14999389648438,150.0500030517578,151.2100067138672,8826300,CVX
2025-03-05,143.00570678710938,150.80999755859375,151.3699951171875,147.74000549316406,150.14999389648438,9288300,CVX
2025-03-06,145.03497314453125,152.9499969482422,153.3300018310547,149.47000122070312,150.50999450683594,7314700,CVX
2025-03-07,148.24952697753906,156.33999633789062,157.4499969482422,153.7100067138672,153.9499969482422,8562600,CVX
2025-03-10,149.41590881347656,157.57000732421875,160.3699951171875,156.1699981689453,157.19000244140625,11750300,CVX
2025-03-11,146.10650634765625,154.0800018310547,158.83999633789062,153.7899932861328,158.42999267578125,10466300,CVX
2025-03-12,144.76943969726562,152.6699981689453,154.7899932861328,152.22000122070312,153.63999938964844,9710200,CVX
2025-03-13,145.6608123779297,153.61000061035156,154.42999267578125,151.9199981689453,152.25999450683594,9022800,CVX
2025-03-14,148.8943634033203,157.02000427246094,157.24000549316406,153.00999450683594,153.99000549316406,6671500,CVX
2025-03-17,150.50637817382812,158.72000122070312,159.4499969482422,156.75999450683594,157.22000122070312,7615200,CVX
2025-03-18,152.48822021484375,160.80999755859375,161.08999633789062,158.82000732421875,159.74000549316406,9289500,CVX
2025-03-19,155.56056213378906,164.0500030517578,164.5399932861328,160.89999389648438,160.97000122070312,11503900,CVX
2025-03-20,156.2432861328125,164.77000427246094,165.30999755859375,162.41000366210938,163.1300048828125,9545900,CVX
2025-03-21,156.2243194580078,164.75,164.88999938964844,163.11000061035156,164.49000549316406,21625500,CVX
2025-03-24,156.48036193847656,165.02000427246094,166.42999267578125,164.32000732421875,164.69000244140625,8068000,CVX
2025-03-25,157.35275268554688,165.94000244140625,167.82000732421875,165.11000061035156,166.0800018310547,7869200,CVX
2025-03-26,159.27772521972656,167.97000122070312,168.9600067138672,167.25,167.3699951171875,10076100,CVX
2025-03-27,158.0260009765625,166.64999389648438,168.22000122070312,165.85000610351562,167.25,6862700,CVX
2025-03-28,157.49496459960938,166.08999633789062,167.1300048828125,165.3000030517578,166.6999969482422,4923000,CVX
2025-03-31,158.6328887939453,167.2899932861328,168.9199981689453,166.1300048828125,166.19000244140625,10675300,CVX
2025-04-01,159.7897491455078,168.50999450683594,168.60000610351562,166.16000366210938,167.2899932861328,6378600,CVX
2025-04-02,157.8553009033203,166.47000122070312,167.97999572753906,165.85000610351562,167.39999389648438,7044900,CVX
2025-04-03,148.04092407226562,156.1199951171875,161.35000610351562,155.8000030517578,160.1199951171875,15501000,CVX
2025-04-04,135.86537170410156,143.27999877929688,152.4600067138672,142.75,151.75999450683594,20374700,CVX
2025-04-07,132.8973388671875,140.14999389648438,146.19000244140625,137.2899932861328,138.72999572753906,17817000,CVX
2025-04-08,129.843994140625,136.92999267578125,144.49000549316406,134.8699951171875,144.14999389648438,12904400,CVX
2025-04-09,138.4730682373047,146.02999877929688,147.47000122070312,133.8800048828125,135.02000427246094,16846800,CVX
2025-04-10,127.99490356445312,134.97999572753906,143.6300048828125,133.4499969482422,143.22000122070312,20991200,CVX
2025-04-11,128.61126708984375,135.6300048828125,137.1199951171875,132.0399932861328,135.00999450683594,17224400,CVX
2025-04-14,128.31729125976562,135.32000732421875,138.5399932861328,134.10000610351562,138.47999572753906,9628200,CVX
2025-04-15,127.57767486572266,134.5399932861328,136.6300048828125,134.25,134.32000732421875,9334800,CVX
2025-04-16,128.355224609375,135.36000061035156,137.5500030517578,134.8000030517578,135.39999389648438,8637200,CVX
2025-04-17,130.7353515625,137.8699951171875,140.24000549316406,136.4499969482422,136.69000244140625,8434400,CVX
2025-04-21,126.8095703125,133.72999572753906,136.2899932861328,132.3300018310547,136.02000427246094,9967500,CVX
2025-04-22,130.19483947753906,137.3000030517578,138.24000549316406,134.94000244140625,135.25999450683594,7984700,CVX
2025-04-23,129.60691833496094,136.67999267578125,138.5500030517578,135.14999389648438,137.2100067138672,10002000,CVX
2025-04-24,131.87326049804688,139.07000732421875,139.39999389648438,137.22000122070312,137.9199981689453,7745800,CVX
2025-04-25,131.55084228515625,138.72999572753906,139.0500030517578,137.25,138.3300018310547,6878500,CVX
2025-04-28,132.8499298095703,140.10000610351562,140.4600067138672,138.67999267578125,138.97000122070312,6715500,CVX
2025-04-29,132.09133911132812,139.3000030517578,140.00999450683594,138.57000732421875,138.69000244140625,7343800,CVX
2025-04-30,129.0189971923828,136.05999755859375,138.14999389648438,134.13999938964844,138.0,13858000,CVX
2025-05-01,129.2086639404297,136.25999450683594,137.9499969482422,135.1199951171875,135.4199981689453,10199800,CVX
2025-05-02,131.33274841308594,138.5,139.77999877929688,135.2899932861328,137.8800048828125,12393200,CVX
2025-05-05,128.4879913330078,135.5,137.0,135.17999267578125,136.77000427246094,9665000,CVX
2025-05-06,128.58282470703125,135.60000610351562,137.30999755859375,135.0399932861328,136.35000610351562,9916200,CVX
2025-05-07,128.76296997070312,135.7899932861328,136.3000030517578,134.6199951171875,136.07000732421875,8422100,CVX
2025-05-08,129.9482879638672,137.0399932861328,138.88999938964844,136.47000122070312,136.69000244140625,8669300,CVX
2025-05-09,131.32327270507812,138.49000549316406,139.3699951171875,137.6999969482422,138.89999389648438,5965700,CVX
2025-05-12,134.29129028320312,141.6199951171875,143.7100067138672,140.57000732421875,142.4499969482422,8028200,CVX
2025-05-13,134.9835205078125,142.35000610351562,143.22999572753906,140.9199981689453,141.52999877929688,8536800,CVX
2025-05-14,134.3386993408203,141.6699981689453,142.22999572753906,140.72999572753906,141.75999450683594,6453600,CVX
2025-05-15,134.89816284179688,142.25999450683594,142.4600067138672,139.50999450683594,140.0,7545400,CVX
2025-05-16,134.7464599609375,142.10000610351562,143.0,140.6999969482422,142.6999969482422,8200100,CVX
2025-05-19,132.92283630371094,138.49000549316406,139.52000427246094,137.1199951171875,139.47000122070312,7713600,CVX
2025-05-20,131.75186157226562,137.27000427246094,138.75,137.02999877929688,138.2899932861328,6503900,CVX
2025-05-21,130.11061096191406,135.55999755859375,137.1300048828125,135.49000549316406,136.6199951171875,9073200,CVX
2025-05-22,129.85145568847656,135.2899932861328,135.99000549316406,133.77000427246094,134.99000549316406,8877600,CVX
2025-05-23,131.0511932373047,136.5399932861328,136.7899932861328,134.05999755859375,134.38999938964844,7025900,CVX
2025-05-27,132.28936767578125,137.8300018310547,137.97000122070312,136.41000366210938,137.3800048828125,8348900,CVX
2025-05-28,130.5521240234375,136.02000427246094,138.7899932861328,135.66000366210938,138.77999877929688,6876300,CVX
2025-05-29,132.36614990234375,137.91000366210938,137.94000244140625,136.10000610351562,136.5,7554300,CVX
2025-05-30,131.20477294921875,136.6999969482422,137.4499969482422,135.2100067138672,136.8800048828125,12858900,CVX
2025-06-02,132.29893493652344,137.83999633789062,138.69000244140625,136.42999267578125,138.49000549316406,9076600,CVX
2025-06-03,133.94021606445312,139.5500030517578,140.58999633789062,136.60000610351562,137.64999389648438,9001300,CVX
2025-06-04,131.8478546142578,137.3699951171875,140.6300048828125,137.3300018310547,139.4199981689453,8735600,CVX
2025-06-05,131.396728515625,136.89999389648438,138.2899932861328,136.6999969482422,138.14999389648438,6342600,CVX
2025-06-06,134.57369995117188,140.2100067138672,140.61000061035156,138.08999633789062,138.08999633789062,6563500,CVX
2025-06-09,135.1015625,140.75999450683594,142.13999938964844,139.69000244140625,140.5500030517578,7159500,CVX
2025-06-10,137.58746337890625,143.35000610351562,144.94000244140625,141.91000366210938,142.22000122070312,9841500,CVX
2025-06-11,138.95997619628906,144.77999877929688,145.1199951171875,142.61000061035156,144.19000244140625,9256700,CVX
2025-06-12,139.142333984375,144.97000122070312,145.1999969482422,143.42999267578125,144.5,6999400,CVX
2025-06-13,140.04454040527344,145.91000366210938,147.60000610351562,144.5399932861328,147.0800018310547,14148000,CVX
2025-06-16,140.1597137451172,146.02999877929688,146.8699951171875,143.74000549316406,145.72999572753906,10105100,CVX
2025-06-17,142.8663787841797,148.85000610351562,149.97999572753906,146.5,147.3300018310547,11330300,CVX
2025-06-18,142.23289489746094,148.19000244140625,150.1699981689453,147.6999969482422,149.44000244140625,9841900,CVX
2025-06-20,143.53822326660156,149.5500030517578,149.89999389648438,147.89999389648438,148.52000427246094,23705900,CVX
2025-06-23,140.9563446044922,146.86000061035156,152.14999389648438,146.32000732421875,152.1199951171875,10540600,CVX
2025-06-24,137.7794189453125,143.5500030517578,146.38999938964844,143.16000366210938,144.5399932861328,10778400,CVX
2025-06-25,137.4722900390625,143.22999572753906,144.1999969482422,142.50999450683594,143.41000366210938,7386100,CVX
2025-06-26,138.63365173339844,144.44000244140625,145.0800018310547,143.39999389648438,143.6999969482422,7415700,CVX
2025-06-27,138.00975036621094,143.7899932861328,144.6699981689453,142.57000732421875,144.5500030517578,9213500,CVX
2025-06-30,137.43389892578125,143.19000244140625,144.10000610351562,142.39999389648438,143.0399932861328,6980300,CVX
2025-07-01,139.7182159423828,145.57000732421875,146.27000427246094,142.50999450683594,143.33999633789062,8508200,CVX
2025-07-02,142.03131103515625,147.97999572753906,148.00999450683594,145.47000122070312,147.00999450683594,8228700,CVX
2025-07-03,142.40565490722656,148.3699951171875,148.97999572753906,147.36000061035156,147.83999633789062,5173300,CVX
2025-07-07,141.47463989257812,147.39999389648438,148.1699981689453,145.5800018310547,147.39999389648438,9460900,CVX
2025-07-08,147.07989501953125,153.24000549316406,153.24000549316406,147.25999450683594,147.32000732421875,14082100,CVX
2025-07-09,146.86874389648438,153.02000427246094,153.9600067138672,152.47999572753906,152.94000244140625,9495900,CVX
2025-07-10,147.9724884033203,154.1699981689453,155.27999877929688,151.67999267578125,152.7899932861328,8395100,CVX
2025-07-11,149.06668090820312,155.30999755859375,155.88999938964844,153.57000732421875,154.2899932861328,8333200,CVX
2025-07-14,145.55380249023438,151.64999389648438,154.89999389648438,151.13999938964844,154.89999389648438,10706300,CVX
2025-07-15,144.63238525390625,150.69000244140625,152.30999755859375,150.25,151.60000610351562,7346300,CVX
2025-07-16,143.89332580566406,149.9199981689453,151.47999572753906,149.22000122070312,150.75999450683594,7923400,CVX
2025-07-17,145.29464721679688,151.3800048828125,151.83999633789062,148.60000610351562,149.16000366210938,8359600,CVX
2025-07-18,144.00851440429688,150.0399932861328,155.91000366210938,146.52999877929688,155.02000427246094,45782600,CVX
2025-07-21,143.66297912597656,149.67999267578125,151.6699981689453,149.1300048828125,151.1999969482422,17982200,CVX
2025-07-22,144.00851440429688,150.0399932861328,150.94000244140625,148.47999572753906,149.25999450683594,26196500,CVX
2025-07-23,146.96470642089844,153.1199951171875,153.13999938964844,150.47000122070312,150.91000366210938,13162800,CVX
2025-07-24,149.56576538085938,155.8300018310547,156.0,152.1999969482422,152.69000244140625,15701000,CVX
2025-07-25,148.6155548095703,154.83999633789062,156.1999969482422,153.9600067138672,155.8300018310547,7875500,CVX
2025-07-28,149.99766540527344,156.27999877929688,156.5500030517578,154.9499969482422,155.39999389648438,8755400,CVX
2025-07-29,150.71754455566406,157.02999877929688,157.2100067138672,155.4499969482422,156.67999267578125,6446000,CVX
2025-07-30,147.38702392578125,153.55999755859375,156.30999755859375,152.6999969482422,156.13999938964844,9191700,CVX
2025-07-31,145.544189453125,151.63999938964844,153.92999267578125,151.13999938964844,152.0,10237100,CVX
2025-08-01,145.31385803222656,151.39999389648438,154.64999389648438,150.35000610351562,152.5399932861328,10706500,CVX
2025-08-04,144.9683074951172,151.0399932861328,152.0800018310547,149.82000732421875,151.25,10116600,CVX
2025-08-05,146.88792419433594,153.0399932861328,153.10000610351562,149.89999389648438,151.02999877929688,8604100,CVX
2025-08-06,146.6383819580078,152.77999877929688,155.16000366210938,152.22000122070312,154.47999572753906,7840900,CVX
2025-08-07,147.00311279296875,153.16000366210938,155.14999389648438,152.8300018310547,153.7899932861328,6510400,CVX
2025-08-08,148.7787322998047,155.00999450683594,155.75,153.5,153.99000549316406,6332800,CVX
2025-08-11,147.2814483642578,153.4499969482422,155.92999267578125,152.99000549316406,155.33999633789062,6169700,CVX
2025-08-12,148.23162841796875,154.44000244140625,156.0500030517578,153.36000061035156,154.08999633789062,6641600,CVX
2025-08-13,149.60414123535156,155.8699951171875,156.00999450683594,154.1999969482422,154.57000732421875,6581900,CVX
2025-08-14,148.92269897460938,155.16000366210938,155.6999969482422,154.10000610351562,155.6999969482422,7337300,CVX
2025-08-15,150.25682067871094,156.5500030517578,158.5399932861328,155.2899932861328,155.47999572753906,11617000,CVX
2025-08-18,149.07627868652344,155.32000732421875,156.49000549316406,154.75,156.1300048828125,8174300,CVX
2025-08-19,147.5137939453125,152.0,153.94000244140625,151.85000610351562,153.4600067138672,8567500,CVX
2025-08-20,148.69776916503906,153.22000122070312,153.49000549316406,151.92999267578125,152.4199981689453,8076300,CVX
2025-08-21,150.95901489257812,155.5500030517578,155.6699981689453,152.72999572753906,152.82000732421875,7533600,CVX
2025-08-22,153.51136779785156,158.17999267578125,158.7899932861328,155.32000732421875,155.32000732421875,9084300,CVX
2025-08-25,153.5308074951172,158.1999969482422,158.32000732421875,157.1699981689453,157.89999389648438,7030000,CVX
2025-08-26,152.71559143066406,157.36000061035156,160.0,156.5500030517578,157.50999450683594,10270000,CVX
2025-08-27,154.5401153564453,159.24000549316406,159.99000549316406,157.2100067138672,157.39999389648438,7483000,CVX
2025-08-28,154.6177520751953,159.32000732421875,159.52000427246094,157.85000610351562,159.00999450683594,6502000,CVX
2025-08-29,155.85997009277344,160.60000610351562,161.10000610351562,159.4499969482422,159.6999969482422,6934800,CVX
2025-09-02,157.05364990234375,161.8300018310547,161.86000061035156,159.3800048828125,160.47999572753906,8947300,CVX
2025-09-03,153.39492797851562,158.05999755859375,161.85000610351562,157.02000427246094,160.0,9556100,CVX
2025-09-04,153.03585815429688,157.69000244140625,159.64999389648438,157.5,158.05999755859375,7243000,CVX
2025-09-05,149.12478637695312,153.66000366210938,156.72000122070312,153.49000549316406,156.05999755859375,11011700,CVX
2025-09-08,149.4547576904297,154.0,155.02999877929688,152.8800048828125,153.91000366210938,9462000,CVX
2025-09-09,150.27967834472656,154.85000610351562,156.99000549316406,154.60000610351562,154.91000366210938,7769200,CVX
2025-09-10,153.1328887939453,157.7899932861328,157.9199981689453,155.0,155.0500030517578,7440800,CVX
2025-09-11,153.57931518554688,158.25,158.9199981689453,156.00999450683594,156.5,6417400,CVX
2025-09-12,152.4729766845703,157.11000061035156,159.77999877929688,157.10000610351562,158.85000610351562,5546300,CVX
2025-09-15,152.6670684814453,157.30999755859375,158.32000732421875,156.5,157.3800048828125,5030500,CVX
2025-09-16,154.83123779296875,159.5399932861328,160.10000610351562,158.1199951171875,158.25,8011000,CVX
2025-09-17,155.36502075195312,160.08999633789062,160.6699981689453,158.61000061035156,159.1999969482422,5736800,CVX
2025-09-18,154.1519012451172,158.83999633789062,160.2899932861328,158.08999633789062,160.02999877929688,6244200,CVX
2025-09-19,151.5995330810547,156.2100067138672,159.0,155.5500030517578,159.0,16734000,CVX
2025-09-22,151.44424438476562,156.0500030517578,157.1199951171875,155.14999389648438,155.6199951171875,5244000,CVX
2025-09-23,152.7738037109375,157.4199981689453,159.8300018310547,156.99000549316406,157.1199951171875,7181400,CVX
2025-09-24,154.4818572998047,159.17999267578125,160.49000549316406,158.25,158.32000732421875,6285200,CVX
2025-09-25,155.97642517089844,160.72000122070312,161.00999450683594,159.35000610351562,159.44000244140625,6311000,CVX
2025-09-26,155.43295288085938,160.16000366210938,161.3000030517578,159.50999450683594,160.57000732421875,7015200,CVX
2025-09-29,151.49278259277344,156.10000610351562,159.1300048828125,155.55999755859375,159.1300048828125,8315100,CVX
2025-09-30,150.7066650390625,155.2899932861328,155.72999572753906,153.92999267578125,154.88999938964844,7755700,CVX
2025-10-01,150.01763916015625,154.5800018310547,155.08999633789062,153.19000244140625,154.8300018310547,6768400,CVX
2025-10-02,148.84335327148438,153.3699951171875,156.60000610351562,153.32000732421875,153.9600067138672,7562400,CVX
2025-10-03,149.01805114746094,153.5500030517578,154.27999877929688,152.22999572753906,153.5800018310547,7249300,CVX
2025-10-06,149.4741668701172,154.02000427246094,154.64999389648438,152.9199981689453,153.97000122070312,4778900,CVX
2025-10-07,150.33790588378906,154.91000366210938,154.9600067138672,151.27999877929688,153.64999389648438,5479600,CVX
2025-10-08,149.2024383544922,153.74000549316406,154.67999267578125,152.83999633789062,154.36000061035156,5678000,CVX
2025-10-09,147.16439819335938,151.63999938964844,154.97000122070312,151.55999755859375,154.1300048828125,6178600,CVX
2025-10-10,144.50527954101562,148.89999389648438,151.35000610351562,148.88999938964844,150.6999969482422,7796600,CVX
2025-10-13,147.45556640625,151.94000244140625,151.97999572753906,149.42999267578125,150.0,5978800,CVX
2025-10-14,147.89227294921875,152.38999938964844,153.4600067138672,149.66000366210938,149.80999755859375,6419400,CVX
2025-10-15,147.62054443359375,152.11000061035156,154.2100067138672,151.0399932861328,152.89999389648438,5824900,CVX
2025-10-16,147.2323455810547,151.7100067138672,152.72999572753906,150.22999572753906,152.13999938964844,5276800,CVX
2025-10-17,148.56190490722656,153.0800018310547,154.19000244140625,152.1999969482422,152.25999450683594,7735500,CVX
2025-10-20,149.9205780029297,154.47999572753906,154.72000122070312,153.17999267578125,153.42999267578125,5676500,CVX
2025-10-21,149.25096130371094,153.7899932861328,155.2899932861328,153.2100067138672,154.74000549316406,6304900,CVX
2025-10-22,150.97842407226562,155.57000732421875,155.97999572753906,153.61000061035156,154.64999389648438,6036700,CVX
2025-10-23,151.93919372558594,156.55999755859375,158.58999633789062,156.1199951171875,158.1999969482422,9810900,CVX
2025-10-24,150.96871948242188,155.55999755859375,157.6300048828125,155.42999267578125,157.4199981689453,4979900,CVX
2025-10-27,150.6969757080078,155.27999877929688,156.5,154.8699951171875,155.8000030517578,4884400,CVX
2025-10-28,149.5809326171875,154.1300048828125,156.22999572753906,153.88999938964844,154.89999389648438,5066500,CVX
2025-10-29,150.52230834960938,155.10000610351562,156.14999389648438,153.86000061035156,153.86000061035156,7344400,CVX
2025-10-30,148.9889373779297,153.52000427246094,155.22999572753906,153.24000549316406,155.22999572753906,8971200,CVX
2025-10-31,153.06495666503906,157.72000122070312,159.17999267578125,155.11000061035156,155.72999572753906,11136100,CVX
2025-11-03,149.4935760498047,154.0399932861328,157.72000122070312,153.57000732421875,157.41000366210938,8512200,CVX
2025-11-04,148.8627471923828,153.38999938964844,153.75999450683594,152.14999389648438,153.42999267578125,6976800,CVX
2025-11-05,148.15431213378906,152.66000366210938,154.39999389648438,152.66000366210938,153.52999877929688,5894700,CVX
2025-11-06,148.42604064941406,152.94000244140625,154.7899932861328,152.67999267578125,152.91000366210938,6466300,CVX
2025-11-07,150.4446563720703,155.02000427246094,156.1699981689453,153.42999267578125,153.42999267578125,9835900,CVX
2025-11-10,151.05606079101562,155.64999389648438,155.97999572753906,152.3699951171875,155.4199981689453,8436800,CVX
2025-11-11,151.62864685058594,156.24000549316406,157.99000549316406,155.89999389648438,156.75,6361400,CVX
2025-11-12,148.79483032226562,153.32000732421875,155.7899932861328,152.0800018310547,155.5800018310547,11670900,CVX
2025-11-13,150.98812866210938,155.5800018310547,156.1999969482422,153.92999267578125,154.0,7998700,CVX
2025-11-14,152.96792602539062,157.6199951171875,157.9499969482422,154.80999755859375,156.22999572753906,8484800,CVX
2025-11-17,150.2505645751953,154.82000732421875,157.88999938964844,154.44000244140625,157.72000122070312,8745000,CVX
2025-11-18,150.75103759765625,153.6199951171875,154.27999877929688,151.75999450683594,152.5,10813400,CVX
2025-11-19,148.8668975830078,151.6999969482422,151.9600067138672,150.25,151.16000366210938,7539900,CVX
2025-11-20,147.50283813476562,150.30999755859375,153.0399932861328,150.0500030517578,152.5399932861328,7623400,CVX
2025-11-21,147.17901611328125,149.97999572753906,151.00999450683594,148.75,150.44000244140625,9248400,CVX
2025-11-24,146.95330810546875,149.75,150.1199951171875,147.74000549316406,149.82000732421875,14181100,CVX
2025-11-25,145.75608825683594,148.52999877929688,149.89999389648438,148.27000427246094,148.89999389648438,11447900,CVX
2025-11-26,146.71778869628906,149.50999450683594,150.4600067138672,148.1999969482422,148.25999450683594,7578900,CVX
2025-11-28,148.3075408935547,151.1300048828125,151.52000427246094,149.25999450683594,149.4600067138672,3848600,CVX
2025-12-01,149.69119262695312,152.5399932861328,153.9499969482422,151.5,151.75,8209000,CVX
2025-12-02,147.4439697265625,150.25,152.4600067138672,149.25999450683594,152.02000427246094,9196300,CVX
2025-12-03,148.75894165039062,151.58999633789062,152.5,150.97999572753906,151.0399932861328,8060200,CVX
2025-12-04,149.4164276123047,152.25999450683594,152.94000244140625,151.22000122070312,151.75,7254700,CVX
2025-12-05,147.19863891601562,150.0,152.6300048828125,149.8300018310547,152.0,12659800,CVX
2025-12-08,145.9327392578125,148.7100067138672,150.07000732421875,147.66000366210938,149.25,10237200,CVX
2025-12-09,145.7168426513672,148.49000549316406,150.10000610351562,148.22000122070312,149.0500030517578,8916700,CVX
2025-12-10,148.58230590820312,151.41000366210938,151.8000030517578,148.6999969482422,149.17999267578125,10976300,CVX
2025-12-11,147.90518188476562,150.72000122070312,151.94000244140625,150.10000610351562,150.8300018310547,8414200,CVX
2025-12-12,147.1888427734375,149.99000549316406,151.5500030517578,149.6300048828125,151.14999389648438,5848100,CVX
2025-12-15,147.00238037109375,149.8000030517578,150.10000610351562,148.42999267578125,149.83999633789062,7503000,CVX
2025-12-16,144.00933837890625,146.75,148.82000732421875,146.49000549316406,148.5399932861328,11290500,CVX
2025-12-17,146.72760009765625,149.52000427246094,149.8699951171875,147.35000610351562,147.5,8805300,CVX
2025-12-18,144.93179321289062,147.69000244140625,149.27000427246094,147.0800018310547,148.85000610351562,6998800,CVX
2025-12-19,144.99066162109375,147.75,149.00999450683594,147.19000244140625,147.9600067138672,21701400,CVX
2025-12-22,147.00238037109375,149.8000030517578,150.49000549316406,148.6999969482422,148.80999755859375,8143600,CVX
2025-12-23,147.6990966796875,150.50999450683594,151.0800018310547,149.85000610351562,150.0399932861328,4663700,CVX
2025-12-24,147.68930053710938,150.5,150.99000549316406,150.10000610351562,150.3800048828125,2227600,CVX
2025-12-26,147.21827697753906,150.02000427246094,151.13999938964844,149.64999389648438,150.3800048828125,3706900,CVX
2025-12-29,148.17015075683594,150.99000549316406,151.63999938964844,150.08999633789062,151.0,5589100,CVX
2025-12-30,149.4654998779297,152.30999755859375,152.6699981689453,151.47000122070312,151.5,5150500,CVX
2025-12-31,149.56362915039062,152.41000366210938,152.5500030517578,151.6699981689453,152.38999938964844,4953100,CVX
2026-01-02,152.9884490966797,155.89999389648438,155.89999389648438,151.25,152.1699981689453,6862100,CVX
2026-01-05,160.7899932861328,163.85000610351562,165.75,159.30999755859375,165.75,35094900,CVX
2026-01-06,153.6165008544922,156.5399932861328,165.0500030517578,156.11000061035156,164.8800048828125,20564900,CVX
2026-01-07,152.30152893066406,155.1999969482422,158.00999450683594,154.89999389648438,157.44000244140625,13537900,CVX
2026-01-08,156.27589416503906,159.25,160.44000244140625,155.2100067138672,155.5,12929600,CVX
2026-01-09,159.08248901367188,162.11000061035156,162.6999969482422,159.94000244140625,160.55999755859375,12549600,CVX
2026-01-12,159.3081817626953,162.33999633789062,163.55999755859375,160.7100067138672,162.6999969482422,9796800,CVX
2026-01-13,160.80960083007812,163.8699951171875,166.1300048828125,163.3000030517578,163.47000122070312,12068600,CVX
2026-01-14,164.11666870117188,167.24000549316406,169.3699951171875,164.10000610351562,164.10000610351562,16414900,CVX
2026-01-15,163.05685424804688,166.16000366210938,167.3300018310547,165.10000610351562,165.77000427246094,8097400,CVX
2026-01-16,163.15496826171875,166.25999450683594,167.2899932861328,165.80999755859375,166.58999633789062,9745800,CVX
2026-01-20,162.21290588378906,165.3000030517578,167.64999389648438,165.14999389648438,166.7100067138672,11142500,CVX
2026-01-21,163.61619567871094,166.72999572753906,168.47999572753906,166.05999755859375,167.0,10918500,CVX
2026-01-22,163.54750061035156,166.66000366210938,167.55999755859375,165.72999572753906,166.25999450683594,8957400,CVX
2026-01-23,163.60638427734375,166.72000122070312,168.44000244140625,166.44000244140625,167.9499969482422,8368700,CVX
2026-01-26,164.371826171875,167.5,168.41000366210938,166.77000427246094,168.3300018310547,8912600,CVX
2026-01-27,165.89288330078125,169.0500030517578,169.35000610351562,166.64999389648438,167.77000427246094,9784900,CVX
2026-01-28,166.7564239501953,169.92999267578125,170.4199981689453,168.1999969482422,169.9600067138672,9200200,CVX
2026-01-29,167.99290466308594,171.19000244140625,174.9199981689453,171.0399932861328,172.64999389648438,16786600,CVX
2026-01-30,173.59625244140625,176.89999389648438,177.3000030517578,171.27000427246094,172.6199951171875,22946600,CVX
2026-02-02,170.77984619140625,174.02999877929688,176.27000427246094,172.64999389648438,173.44000244140625,14235300,CVX
2026-02-03,174.7149658203125,178.0399932861328,178.82000732421875,173.75,173.8800048828125,18425400,CVX
2026-02-04,177.84539794921875,181.22999572753903,182.58999633789065,178.8800048828125,178.8800048828125,16170500,CVX
2026-02-05,175.8827362060547,179.22999572753906,180.4600067138672,177.41000366210938,179.63999938964844,10474100,CVX
2026-02-06,177.48231506347656,180.8600006103516,182.1000061035156,179.50999450683594,180.3000030517578,9901800,CVX
2026-02-09,179.1898193359375,182.6000061035156,182.82000732421875,179.9499969482422,181.00999450683597,12021300,CVX
2026-02-10,178.8561553955078,182.25999450683597,182.9499969482422,180.8600006103516,182.72999572753903,7458200,CVX
2026-02-11,182.3496856689453,185.82000732421875,186.5200042724609,183.5500030517578,183.94000244140625,10502100,CVX
2026-02-12,178.99354553222656,182.3999938964844,185.8000030517578,182.08999633789065,185.8000030517578,9673700,CVX
2026-02-13,180.30853271484372,183.7400054931641,184.83999633789065,181.72000122070312,182.5399932861328,9034700,CVX
2026-02-17,178.91131591796875,180.5500030517578,183.8000030517578,178.74000549316406,183.3000030517578,9849000,CVX
2026-02-18,182.20118713378903,183.8699951171875,183.9199981689453,181.97999572753903,183.22999572753903,10313400,CVX
2026-02-19,183.10292053222656,184.77999877929688,187.8999938964844,184.7400054931641,185.2899932861328,10773300,CVX
2026-02-20,182.26063537597656,183.92999267578125,184.88999938964844,182.32000732421875,184.58999633789065,9566200,CVX
2026-02-23,183.23175048828125,184.91000366210935,186.6300048828125,184.0500030517578,184.6699981689453,7047200,CVX
2026-02-24,183.6578369140625,185.33999633789065,185.9600067138672,183.8500061035156,185.2899932861328,7451800,CVX
2026-02-25,182.54800415039065,184.22000122070312,185.97999572753903,182.50999450683597,185.83999633789065,9440700,CVX
2026-02-26,182.48855590820312,184.16000366210935,186.25999450683597,181.75999450683597,182.8999938964844,7133800,CVX
2026-02-27,185.06495666503903,186.75999450683597,187.5500030517578,183.7700042724609,186.0,12035500,CVX
2026-03-02,187.87918090820312,189.6000061035156,191.44000244140625,187.22000122070312,190.3300018310547,15809100,CVX
2026-03-03,187.0567169189453,188.7700042724609,191.55999755859372,187.4199981689453,190.5200042724609,14004200,CVX
2026-03-04,184.34158325195312,186.02999877929688,188.4600067138672,184.1499938964844,187.4499969482422,11054400,CVX
2026-03-05,188.17645263671875,189.8999938964844,189.97000122070312,186.4900054931641,186.6000061035156,13567200,CVX
2026-03-06,188.21609497070312,189.94000244140625,192.41000366210935,188.1199951171875,190.8800048828125,13073100,CVX
2026-03-09,187.7206268310547,189.44000244140625,191.6499938964844,188.1100006103516,191.0,15987500,CVX
2026-03-10,184.5992126464844,186.2899932861328,189.17999267578125,185.63999938964844,188.6300048828125,11999600,CVX
2026-03-11,190.0493011474609,191.7899932861328,191.8600006103516,186.4900054931641,186.58999633789065,11371700,CVX
2026-03-12,195.1822967529297,196.97000122070312,198.8800048828125,191.7700042724609,192.5800018310547,27151800,CVX
2026-03-13,195.03366088867188,196.82000732421875,197.6300048828125,194.69000244140625,196.0,13017000,CVX
2026-03-16,195.053466796875,196.83999633789065,197.83999633789065,195.5800018310547,196.6000061035156,12683900,CVX
2026-03-17,196.1732177734375,197.97000122070312,200.5800018310547,196.4600067138672,197.4900054931641,14018600,CVX
2026-03-18,196.80740356445312,198.6100006103516,200.72999572753903,198.50999450683597,199.22000122070312,13305000,CVX
2026-03-19,199.6117248535156,201.44000244140625,202.44000244140625,199.0,199.7899932861328,16918400,CVX
2026-03-20,199.89907836914065,201.72999572753903,205.0800018310547,201.0,201.3999938964844,35849500,CVX
2026-03-23,203.34750366210935,205.2100067138672,205.3600006103516,197.3699951171875,198.6300048828125,15735700,CVX
2026-03-24,204.9131622314453,206.7899932861328,209.7899932861328,205.80999755859372,206.0500030517578,16695500,CVX
2026-03-25,203.2880401611328,205.1499938964844,207.2400054931641,204.6199951171875,206.0,8865000,CVX
2026-03-26,205.90408325195312,207.7899932861328,209.2100067138672,205.16000366210935,206.02999877929688,11085600,CVX
2026-03-27,209.23358154296875,211.1499938964844,212.4600067138672,206.25,208.1499938964844,13907800,CVX
2026-03-30,208.79759216308597,210.7100067138672,214.7100067138672,210.2899932861328,213.25999450683597,10409000,CVX
2026-03-31,205.02215576171875,206.8999938964844,213.1000061035156,201.9600067138672,210.8999938964844,17403900,CVX
2026-04-01,195.6183013916016,197.41000366210935,204.77999877929688,194.91000366210935,201.9900054931641,23051900,CVX
2026-04-02,197.1641387939453,198.97000122070312,205.47999572753903,198.0399932861328,202.50999450683597,11528000,CVX
2026-04-06,197.0551300048828,198.8600006103516,199.7700042724609,196.3500061035156,198.5,8245700,CVX
2026-04-07,199.71080017089844,201.5399932861328,204.6199951171875,199.2400054931641,199.97000122070312,11672600,CVX
2026-04-08,191.13931274414065,192.88999938964844,193.1699981689453,188.6000061035156,191.41000366210935,17195400,CVX
2026-04-09,188.6322784423828,190.3600006103516,196.6699981689453,189.2700042724609,194.30999755859372,11634000,CVX
2026-04-10,186.83871459960935,188.5500030517578,190.9600067138672,186.47000122070312,189.7100067138672,11151400,CVX
2026-04-13,190.03939819335935,191.77999877929688,192.6100006103516,189.72000122070312,191.4499969482422,12000200,CVX
2026-04-14,185.32260131835935,187.0200042724609,189.1699981689453,184.6000061035156,188.6000061035156,12111000,CVX
2026-04-15,183.23175048828125,184.91000366210935,187.2400054931641,184.0399932861328,186.3600006103516,8661600,CVX
2026-04-16,186.4423370361328,188.1499938964844,188.22999572753903,185.33999633789065,185.6199951171875,8013200,CVX
2026-04-17,182.32009887695312,183.9900054931641,184.3000030517578,177.74000549316406,181.88999938964844,15720600,CVX
2026-04-20,181.58680725097656,183.25,186.2700042724609,182.8300018310547,184.5,9661100,CVX
2026-04-21,184.2920379638672,185.97999572753903,186.3699951171875,182.33999633789065,183.97000122070312,9799000,CVX
2026-04-22,184.6289520263672,186.32000732421875,189.4199981689453,186.1199951171875,187.2700042724609,8708300,CVX
2026-04-23,185.8973388671875,187.6000061035156,188.4199981689453,185.5,187.1199951171875,6684700,CVX
2026-04-24,183.52902221679688,185.2100067138672,186.4199981689453,183.1999969482422,185.22999572753903,9626700,CVX
2026-04-27,183.10292053222656,184.77999877929688,188.3699951171875,183.6699981689453,186.19000244140625,10836600,CVX
2026-04-28,186.6504364013672,188.3600006103516,189.9600067138672,186.5500030517578,188.27999877929688,10754900,CVX
2026-04-29,190.47540283203125,192.22000122070312,192.6199951171875,189.5,190.1300048828125,8644600,CVX
2026-04-30,191.55551147460935,193.30999755859372,194.1300048828125,188.5,190.25,11748600,CVX
2026-05-01,188.89984130859372,190.6300048828125,194.08999633789065,189.75,191.3000030517578,10435900,CVX
2026-05-04,190.53485107421875,192.27999877929688,193.7100067138672,187.97000122070312,190.8500061035156,8229500,CVX
2026-05-05,190.8915863037109,192.63999938964844,193.6699981689453,190.4499969482422,191.22000122070312,5642800,CVX
2026-05-06,183.4794769287109,185.16000366210935,186.77999877929688,183.13999938964844,185.58999633789065,11082900,CVX
2026-05-07,180.84361267089844,182.5,183.44000244140625,179.52999877929688,181.5800018310547,12194000,CVX
2026-05-08,179.9716033935547,181.6199951171875,182.72999572753903,180.7400054931641,182.0399932861328,13053000,CVX
2026-05-11,183.06329345703125,184.7400054931641,185.1999969482422,183.0,183.0,12042100,CVX
2026-05-12,184.2622985839844,185.9499969482422,186.88999938964844,184.66000366210935,186.5,8995100,CVX
2026-05-13,184.31185913085935,186.0,186.00999450683597,183.9600067138672,185.80999755859372,7554700,CVX
2026-05-14,184.946044921875,186.63999938964844,187.57000732421875,185.25,186.19000244140625,6222400,CVX
2026-05-15,189.36557006835935,191.1000061035156,191.5,187.8999938964844,188.6000061035156,11210800,CVX
2026-05-18,194.33999633789065,196.1199951171875,196.1999969482422,189.02999877929688,191.1699981689453,9869700,CVX
2026-05-19,197.25,197.25,198.8699951171875,193.47000122070312,194.92999267578125,11819200,CVX
2026-05-20,191.3300018310547,191.3300018310547,198.19000244140625,191.2700042724609,196.25,14564900,CVX
2026-05-21,191.00999450683597,191.00999450683597,194.16000366210935,189.0,193.7899932861328,9051200,CVX
2026-05-22,191.42999267578125,191.42999267578125,192.0,189.8000030517578,190.3699951171875,7209600,CVX
2026-05-26,184.7100067138672,184.7100067138672,190.4900054931641,183.8999938964844,190.0,14264600,CVX
2026-05-27,182.3999938964844,182.3999938964844,183.72000122070312,180.6699981689453,181.8500061035156,9442800,CVX
2018-01-02,153.79290771484375,188.02999877929688,190.72000122070312,188.00999450683597,190.2100067138672,4684700,HD
2018-01-03,154.5944366455078,189.00999450683597,189.3600006103516,187.82000732421875,188.0,4530500,HD
2018-01-04,155.82130432128906,190.50999450683597,190.8699951171875,188.47000122070312,189.8699951171875,4047400,HD
2018-01-05,157.44898986816406,192.5,192.5399932861328,190.50999450683597,190.92999267578125,4224800,HD
2018-01-08,157.07275390625,192.0399932861328,193.72000122070312,191.6000061035156,191.72000122070312,3508500,HD
2018-01-09,157.93972778320312,193.1000061035156,193.47000122070312,191.63999938964844,192.6999969482422,3012300,HD
2018-01-10,156.87644958496094,191.8000030517578,193.22000122070312,191.6499938964844,192.75999450683597,3119500,HD
2018-01-11,159.23202514648438,194.67999267578125,194.72999572753903,191.3999938964844,191.67999267578125,3899200,HD
2018-01-12,160.65521240234375,196.4199981689453,199.4199981689453,194.82000732421875,195.5,6748400,HD
2018-01-16,160.5652313232422,196.30999755859372,198.9499969482422,195.6999969482422,197.8600006103516,5692700,HD
2018-01-17,163.4361572265625,199.82000732421875,199.82000732421875,196.83999633789065,197.5,3996100,HD
2018-01-18,162.2174072265625,198.3300018310547,200.2400054931641,197.66000366210935,199.77999877929688,4474600,HD
2018-01-19,164.6712188720703,201.3300018310547,201.3300018310547,199.1300048828125,199.80999755859372,5809600,HD
2018-01-22,167.2312774658203,204.4600067138672,204.47000122070312,201.50999450683597,201.6000061035156,4857700,HD
2018-01-23,167.59115600585938,204.8999938964844,206.3500061035156,204.1499938964844,204.88999938964844,3621700,HD
2018-01-24,168.67079162597656,206.22000122070312,207.1000061035156,204.5500030517578,205.1999969482422,4370700,HD
2018-01-25,167.97555541992188,205.3699951171875,206.8300018310547,203.83999633789065,206.8000030517578,3537700,HD
2018-01-26,169.4968719482422,207.22999572753903,207.30999755859372,204.44000244140625,205.6000061035156,3778100,HD
2018-01-29,167.6074676513672,204.9199981689453,207.6100006103516,204.7100067138672,207.22999572753903,3632900,HD
2018-01-30,165.0637969970703,201.80999755859372,203.1499938964844,191.57000732421875,201.47000122070312,5979600,HD
2018-01-31,164.31948852539062,200.8999938964844,205.0800018310547,200.22999572753903,203.22000122070312,4547300,HD
2018-02-01,163.50161743164062,199.8999938964844,202.25,198.27999877929688,199.33999633789065,3553800,HD
2018-02-02,158.65133666992188,193.97000122070312,199.3000030517578,193.44000244140625,199.25,6179000,HD
2018-02-05,149.76873779296875,183.1100006103516,194.3000030517578,180.3800048828125,190.07000732421875,10618500,HD
2018-02-06,156.25482177734375,191.0399932861328,191.9600067138672,175.4199981689453,178.6199951171875,11682700,HD
2018-02-07,156.45933532714844,191.2899932861328,194.5200042724609,189.72000122070312,190.72999572753903,6016800,HD
2018-02-08,148.22288513183594,181.22000122070312,191.13999938964844,180.92999267578125,191.13999938964844,7241800,HD
2018-02-09,150.59478759765625,184.1199951171875,186.0,175.7899932861328,183.25,9059200,HD
2018-02-12,150.54576110839844,184.05999755859372,187.00999450683597,183.41000366210935,186.5500030517578,6783700,HD
2018-02-13,150.26771545410156,183.72000122070312,183.9900054931641,180.88999938964844,183.22999572753903,4273800,HD
2018-02-14,151.06106567382812,184.69000244140625,185.05999755859372,181.0500030517578,181.8800048828125,6767000,HD
2018-02-15,151.5354461669922,185.2700042724609,187.19000244140625,183.25999450683597,186.7400054931641,5113300,HD
2018-02-16,152.92593383789062,186.97000122070312,187.9900054931641,184.8600006103516,185.05999755859372,7619200,HD
2018-02-20,152.71328735351562,186.7100067138672,191.44000244140625,186.30999755859372,189.8999938964844,8922100,HD
2018-02-21,149.72781372070312,183.05999755859372,187.97999572753903,182.8600006103516,187.2100067138672,7527200,HD
2018-02-22,151.69900512695312,185.47000122070312,186.22000122070312,182.91000366210935,183.72000122070312,5653900,HD
2018-02-23,154.0546112060547,188.3500061035156,188.41000366210935,185.6199951171875,186.1999969482422,4315400,HD
2018-02-26,154.14462280273438,188.4600067138672,189.7899932861328,187.8600006103516,189.1699981689453,4648000,HD
2018-02-27,151.29824829101562,184.97999572753903,189.25,184.9600067138672,188.8699951171875,4618800,HD
2018-02-28,149.08168029785156,182.2700042724609,186.6499938964844,182.2700042724609,184.41000366210935,6419900,HD
2018-03-01,146.93060302734375,179.63999938964844,184.3999938964844,178.25,182.75,6123900,HD
2018-03-02,145.96546936035156,178.4600067138672,179.19000244140625,176.33999633789062,177.72000122070312,5671000,HD
2018-03-05,148.6482391357422,181.7400054931641,182.25999450683597,177.6999969482422,177.86000061035156,5748600,HD
2018-03-06,148.56643676757812,181.63999938964844,183.0,179.50999450683594,182.75,5306800,HD
2018-03-07,146.89657592773438,178.5800018310547,180.0,176.82000732421875,178.82000732421875,4799200,HD
2018-03-08,146.3701629638672,177.94000244140625,179.97999572753906,176.72999572753906,179.44000244140625,4750700,HD
2018-03-09,149.84140014648438,182.16000366210935,182.2400054931641,177.9199981689453,179.0,4477200,HD
2018-03-12,147.82611083984375,179.7100067138672,183.05999755859372,179.5500030517578,182.42999267578125,4993300,HD
2018-03-13,146.70741271972656,178.35000610351562,180.9499969482422,177.86000061035156,179.58999633789062,6128100,HD
2018-03-14,145.93414306640625,177.41000366210938,179.66000366210938,175.88999938964844,179.10000610351562,4531500,HD
2018-03-15,146.47706604003906,178.07000732421875,179.86000061035156,176.72000122070312,177.69000244140625,3936700,HD
2018-03-16,147.2091827392578,178.9600067138672,180.3999938964844,177.97000122070312,178.42999267578125,8410900,HD
2018-03-19,145.67918395996094,177.10000610351562,179.32000732421875,176.0,178.64999389648438,4744500,HD
2018-03-20,146.55113220214844,178.16000366210938,178.88999938964844,177.16000366210938,177.63999938964844,4148300,HD
2018-03-21,146.4359588623047,178.02000427246094,180.13999938964844,177.67999267578125,178.35000610351562,3494400,HD
2018-03-22,144.19027709960938,175.2899932861328,178.55999755859375,175.0800018310547,177.4199981689453,5255100,HD
2018-03-23,141.31948852539062,171.8000030517578,177.05999755859375,171.55999755859375,176.24000549316406,6021300,HD
2018-03-26,145.08688354492188,176.3800048828125,176.8000030517578,173.52000427246094,174.11000061035156,7323600,HD
2018-03-27,143.6885223388672,174.67999267578125,178.72999572753906,173.60000610351562,177.3800048828125,4713900,HD
2018-03-28,143.75428771972656,174.75999450683594,177.52999877929688,173.9199981689453,175.24000549316406,4318600,HD
2018-03-29,146.616943359375,178.24000549316406,178.63999938964844,175.5,175.6999969482422,4423500,HD
2018-04-02,142.2243194580078,172.89999389648438,177.69000244140625,170.4199981689453,177.14999389648438,7229300,HD
2018-04-03,142.93173217773438,173.75999450683594,174.94000244140625,172.42999267578125,172.77999877929688,5283300,HD
2018-04-04,145.95880126953125,177.44000244140625,177.83999633789062,170.4199981689453,170.8000030517578,4757300,HD
2018-04-05,147.3489532470703,179.1300048828125,180.0399932861328,177.30999755859375,178.0,3799900,HD
2018-04-06,143.4993133544922,174.4499969482422,178.52000427246094,173.35000610351562,177.97999572753906,5236900,HD
2018-04-09,141.90350341796875,172.50999450683594,175.35000610351562,172.3699951171875,175.05999755859375,5079800,HD
2018-04-10,142.70962524414062,173.49000549316406,174.19000244140625,172.24000549316406,174.02999877929688,4783000,HD
2018-04-11,142.19140625,172.86000061035156,175.05999755859375,171.8000030517578,172.0,4228400,HD
2018-04-12,142.60272216796875,173.36000061035156,174.24000549316406,172.89999389648438,173.30999755859375,3396700,HD
2018-04-13,142.14207458496094,172.8000030517578,175.50999450683594,172.22999572753906,174.49000549316406,4311200,HD
2018-04-16,143.4828338623047,174.42999267578125,175.60000610351562,173.32000732421875,174.22999572753906,3534200,HD
2018-04-17,143.877685546875,174.91000366210938,176.24000549316406,174.10000610351562,175.75999450683594,3106500,HD
2018-04-18,147.94122314453125,179.85000610351562,180.25,174.99000549316406,175.0,5858900,HD
2018-04-19,145.66273498535156,177.0800018310547,179.6999969482422,175.77000427246094,179.5,5407300,HD
2018-04-20,145.60513305664062,177.00999450683594,178.88999938964844,176.32000732421875,177.85000610351562,5008600,HD
2018-04-23,146.13980102539062,177.66000366210938,178.3800048828125,176.1300048828125,177.6199951171875,2987700,HD
2018-04-24,144.98817443847656,176.25999450683594,180.0,175.0500030517578,179.3000030517578,4435400,HD
2018-04-25,145.91770935058594,177.38999938964844,178.07000732421875,174.5500030517578,176.0800018310547,5587300,HD
2018-04-26,152.7698211669922,185.72000122070312,185.92999267578125,178.0800018310547,178.4600067138672,8782500,HD
2018-04-27,153.37850952148438,186.4600067138672,187.0399932861328,183.8699951171875,185.4900054931641,4382400,HD
2018-04-30,152.0130157470703,184.8000030517578,187.8000030517578,184.8000030517578,186.9900054931641,4173200,HD
2018-05-01,151.8732147216797,184.6300048828125,184.72999572753903,181.3999938964844,184.72999572753903,3423900,HD
2018-05-02,152.92613220214844,185.91000366210935,187.1199951171875,183.75,184.4900054931641,3866500,HD
2018-05-03,150.6886749267578,183.19000244140625,184.8999938964844,181.1999969482422,184.8699951171875,4123900,HD
2018-05-04,152.20220947265625,185.02999877929688,186.3500061035156,181.83999633789065,182.75,3896200,HD
2018-05-07,150.9930419921875,183.55999755859372,185.5,182.6699981689453,185.3999938964844,3582300,HD
2018-05-08,152.21043395996094,185.0399932861328,185.3000030517578,182.5,183.4499969482422,4168200,HD
2018-05-09,153.29623413085938,186.3600006103516,186.5,183.57000732421875,185.02999877929688,3392300,HD
2018-05-10,153.95433044433594,187.16000366210935,187.97000122070312,185.8800048828125,185.97000122070312,3850100,HD
2018-05-11,156.54544067382812,190.30999755859372,190.8000030517578,187.3500061035156,187.6300048828125,5355100,HD
2018-05-14,157.17884826660156,191.0800018310547,191.6499938964844,189.8600006103516,191.5,7035900,HD
2018-05-15,154.62881469726562,187.97999572753903,189.69000244140625,186.1000061035156,189.5,10147000,HD
2018-05-16,153.3126678466797,186.3800048828125,189.27999877929688,185.8999938964844,189.27999877929688,5044800,HD
2018-05-17,152.44898986816406,185.3300018310547,187.17999267578125,184.8699951171875,186.25,4227700,HD
2018-05-18,154.1681671142578,187.4199981689453,188.2100067138672,185.5500030517578,185.75,4697900,HD
2018-05-21,156.11770629882812,189.7899932861328,190.6699981689453,188.0,188.1999969482422,4147800,HD
2018-05-22,153.7157440185547,186.8699951171875,190.77999877929688,186.5200042724609,190.05999755859372,4585600,HD
2018-05-23,153.55128479003906,186.6699981689453,187.32000732421875,184.97999572753903,187.1000061035156,7387400,HD
2018-05-24,153.946044921875,187.1499938964844,187.41000366210935,184.6699981689453,186.7899932861328,3941300,HD
2018-05-25,153.69935607910156,186.8500061035156,187.8300018310547,186.0500030517578,186.7100067138672,2730400,HD
2018-05-29,152.1775360107422,185.0,186.8300018310547,184.25,185.5500030517578,4725500,HD
2018-05-30,154.7583770751953,187.08999633789065,187.8000030517578,184.00999450683597,184.8300018310547,3976000,HD
2018-05-31,154.31163024902344,186.5500030517578,187.3600006103516,185.25,187.16000366210935,4839900,HD
2018-06-01,154.97341918945312,187.3500061035156,188.8300018310547,186.5200042724609,187.2100067138672,3706200,HD
2018-06-04,158.29043579101562,191.3600006103516,191.5399932861328,187.97000122070312,188.22000122070312,4103300,HD
2018-06-05,158.77023315429688,191.94000244140625,192.3800048828125,189.6999969482422,190.44000244140625,4231300,HD
2018-06-06,160.13507080078125,193.58999633789065,193.58999633789065,191.2100067138672,193.07000732421875,4134700,HD
2018-06-07,162.2692108154297,196.1699981689453,197.1999969482422,193.8300018310547,193.8300018310547,4378700,HD
2018-06-08,164.055908203125,198.3300018310547,198.5,195.00999450683597,195.8699951171875,4006200,HD
2018-06-11,165.13954162597656,199.63999938964844,200.5200042724609,198.33999633789065,198.91000366210935,4243000,HD
2018-06-12,166.5209197998047,201.30999755859372,201.33999633789065,199.50999450683597,199.83999633789065,4616700,HD
2018-06-13,165.69375610351562,200.30999755859372,201.5800018310547,199.66000366210935,201.3000030517578,5128100,HD
2018-06-14,165.16432189941406,199.6699981689453,201.0,198.16000366210935,200.25999450683597,4305900,HD
2018-06-15,165.88401794433594,200.5399932861328,201.6000061035156,198.5,198.9499969482422,7820900,HD
2018-06-18,166.00811767578125,200.69000244140625,200.91000366210935,198.1100006103516,198.94000244140625,3396300,HD
2018-06-19,164.78387451171875,199.2100067138672,199.8999938964844,198.1000061035156,198.2100067138672,5501100,HD
2018-06-20,164.67637634277344,199.0800018310547,200.1300048828125,198.1199951171875,200.0,3389600,HD
2018-06-21,165.69375610351562,200.30999755859372,200.94000244140625,198.6100006103516,199.2100067138672,4695100,HD
2018-06-22,163.29490661621094,197.41000366210935,201.1999969482422,197.1699981689453,200.7899932861328,6785800,HD
2018-06-25,162.44293212890625,196.3800048828125,197.83999633789065,195.05999755859372,197.41000366210935,5127200,HD
2018-06-26,162.42640686035156,196.3600006103516,197.3300018310547,195.6000061035156,196.5800018310547,3270600,HD
2018-06-27,161.31797790527344,195.0200042724609,197.9900054931641,195.00999450683597,196.66000366210935,3771700,HD
2018-06-28,161.47512817382812,195.2100067138672,196.00999450683597,193.50999450683597,195.0,2994000,HD
2018-06-29,161.3841552734375,195.1000061035156,198.8300018310547,194.9900054931641,195.8600006103516,4106600,HD
2018-07-02,160.49078369140625,194.0200042724609,194.17999267578125,192.1199951171875,193.82000732421875,3822800,HD
2018-07-03,160.159912109375,193.6199951171875,195.7100067138672,193.41000366210935,194.44000244140625,1608400,HD
2018-07-05,160.81336975097656,194.41000366210935,194.7400054931641,193.1300048828125,194.4900054931641,3040600,HD
2018-07-06,160.8712921142578,194.47999572753903,195.3500061035156,192.9499969482422,194.5800018310547,2552400,HD
2018-07-09,162.1947784423828,196.0800018310547,196.7100067138672,195.02999877929688,195.6999969482422,2575100,HD
2018-07-10,163.46035766601562,197.6100006103516,197.75999450683597,196.3800048828125,196.55999755859372,2842400,HD
2018-07-11,162.91439819335938,196.9499969482422,197.75999450683597,195.9499969482422,197.22000122070312,3309300,HD
2018-07-12,163.74159240722656,197.9499969482422,198.47999572753903,197.0,198.1999969482422,2709200,HD
2018-07-13,164.35374450683594,198.69000244140625,199.92999267578125,198.4600067138672,198.4600067138672,2308100,HD
2018-07-16,164.51089477539062,198.8800048828125,199.22000122070312,197.88999938964844,199.13999938964844,2530500,HD
2018-07-17,166.34727478027344,201.1000061035156,201.42999267578125,198.6300048828125,198.6300048828125,4662800,HD
2018-07-18,166.23968505859375,200.97000122070312,201.9199981689453,200.19000244140625,201.0200042724609,3787800,HD
2018-07-19,167.6128387451172,202.6300048828125,203.22999572753903,200.5500030517578,200.88999938964844,3691100,HD
2018-07-20,167.46392822265625,202.4499969482422,203.75999450683597,201.82000732421875,202.0800018310547,3564100,HD
2018-07-23,167.281982421875,202.22999572753903,203.38999938964844,201.8999938964844,202.4600067138672,2264300,HD
2018-07-24,167.08343505859375,201.9900054931641,204.25,201.3500061035156,203.52999877929688,5058100,HD
2018-07-25,166.26454162597656,201.0,202.2899932861328,199.07000732421875,201.3999938964844,4382700,HD
2018-07-26,164.94102478027344,199.3999938964844,202.1199951171875,198.91000366210935,201.52999877929688,4280000,HD
2018-07-27,163.07156372070312,197.13999938964844,200.4900054931641,196.67999267578125,200.2100067138672,3871200,HD
2018-07-30,163.18739318847656,197.27999877929688,197.57000732421875,196.3999938964844,196.52999877929688,2331100,HD
2018-07-31,163.3859405517578,197.5200042724609,198.02999877929688,196.8699951171875,197.69000244140625,2795900,HD
2018-08-01,162.37673950195312,196.3000030517578,197.7400054931641,195.6000061035156,196.8600006103516,3086800,HD
2018-08-02,161.84732055664062,195.66000366210935,195.83999633789065,193.5500030517578,195.1000061035156,3543500,HD
2018-08-03,161.83079528808594,195.63999938964844,196.3999938964844,195.25,196.02999877929688,2309000,HD
2018-08-06,161.87217712402344,195.69000244140625,196.05999755859372,195.1100006103516,195.6199951171875,2515700,HD
2018-08-07,162.9971466064453,197.0500030517578,197.1999969482422,195.63999938964844,196.3500061035156,3052500,HD
2018-08-08,163.7995147705078,198.0200042724609,198.91000366210935,197.3000030517578,197.44000244140625,2176700,HD
2018-08-09,163.84912109375,198.0800018310547,199.7400054931641,198.0399932861328,199.0,2466000,HD
2018-08-10,162.37673950195312,196.3000030517578,197.92999267578125,195.63999938964844,197.33999633789065,2873000,HD
2018-08-13,160.5900421142578,194.13999938964844,197.58999633789065,194.0,196.3000030517578,5294400,HD
2018-08-14,159.729736328125,193.1000061035156,195.97999572753903,191.2700042724609,195.1699981689453,11488000,HD
2018-08-15,160.4659423828125,193.9900054931641,194.17999267578125,191.08999633789065,191.75,6049300,HD
2018-08-16,161.6239776611328,195.38999938964844,196.08999633789065,193.72000122070312,194.0200042724609,5690100,HD
2018-08-17,161.7646484375,195.55999755859372,195.97999572753903,194.82000732421875,195.6000061035156,3885800,HD
2018-08-20,163.72508239746094,197.92999267578125,198.44000244140625,195.3999938964844,195.83999633789065,2956700,HD
2018-08-21,165.6276092529297,200.22999572753903,200.7400054931641,198.41000366210935,198.8300018310547,4124600,HD
2018-08-22,164.58531188964844,198.97000122070312,203.5500030517578,198.6499938964844,200.8000030517578,5007000,HD
2018-08-23,165.5697021484375,200.16000366210935,201.41000366210935,199.13999938964844,199.38999938964844,3595000,HD
2018-08-24,166.5126953125,201.3000030517578,202.5,200.0,200.3500061035156,3054300,HD
2018-08-27,167.07518005371094,201.97999572753903,202.9499969482422,201.19000244140625,202.8300018310547,2521300,HD
2018-08-28,167.06690979003906,201.97000122070312,202.4199981689453,200.6300048828125,202.3000030517578,3516300,HD
2018-08-29,167.68215942382812,201.67999267578125,201.9900054931641,200.7100067138672,201.1100006103516,2488000,HD
2018-08-30,165.6700897216797,199.25999450683597,201.44000244140625,199.1000061035156,201.0,2825400,HD
2018-08-31,166.92556762695312,200.7700042724609,200.91000366210935,199.2899932861328,199.3800048828125,4023300,HD
2018-09-04,170.50900268554688,205.0800018310547,205.9199981689453,200.5,200.69000244140625,4612800,HD
2018-09-05,169.7357940673828,204.1499938964844,206.6699981689453,203.1499938964844,204.8300018310547,3667100,HD
2018-09-06,171.18243408203125,205.88999938964844,207.08999633789065,203.8000030517578,204.58999633789065,3490400,HD
2018-09-07,171.46514892578125,206.22999572753903,207.22999572753903,205.42999267578125,205.4499969482422,3672700,HD
2018-09-10,175.1732940673828,210.69000244140625,211.6199951171875,208.1300048828125,208.1300048828125,5586600,HD
2018-09-11,177.80062866210938,213.8500061035156,214.66000366210935,211.5,213.0,5969500,HD
2018-09-12,176.24581909179688,211.97999572753903,215.42999267578125,210.91000366210935,214.02999877929688,5660100,HD
2018-09-13,174.142333984375,209.4499969482422,211.44000244140625,208.6999969482422,211.44000244140625,4701100,HD
2018-09-14,173.826416015625,209.07000732421875,210.52999877929688,207.5500030517578,210.19000244140625,3622400,HD
2018-09-17,173.26934814453125,208.3999938964844,210.0399932861328,208.25999450683597,209.0800018310547,3074700,HD
2018-09-18,175.44766235351562,211.0200042724609,211.72999572753903,208.16000366210935,208.6300048828125,4338500,HD
2018-09-19,175.99642944335938,211.67999267578125,212.6699981689453,210.66000366210935,212.0,2579100,HD
2018-09-20,175.48092651367188,211.05999755859372,212.6100006103516,211.00999450683597,211.66000366210935,4020800,HD
2018-09-21,176.58670043945312,212.38999938964844,212.66000366210935,210.50999450683597,211.3000030517578,9749200,HD
2018-09-24,172.92848205566406,207.9900054931641,211.83999633789065,207.9600067138672,211.5200042724609,4623700,HD
2018-09-25,172.48779296875,207.4600067138672,209.3000030517578,206.8000030517578,208.83999633789065,4443300,HD
2018-09-26,172.5377197265625,207.5200042724609,209.13999938964844,207.22999572753903,208.5800018310547,2965800,HD
2018-09-27,171.97232055664062,206.83999633789065,207.8300018310547,205.6699981689453,207.5,3218800,HD
2018-09-28,172.2300262451172,207.1499938964844,208.8500061035156,206.3500061035156,206.44000244140625,3966100,HD
2018-10-01,172.60418701171875,207.6000061035156,209.7899932861328,207.3699951171875,208.5200042724609,3670500,HD
2018-10-02,170.23464965820312,204.75,208.0399932861328,204.6699981689453,207.4900054931641,4428000,HD
2018-10-03,169.39488220214844,203.7400054931641,206.4600067138672,203.6499938964844,206.16000366210935,4162500,HD
2018-10-04,165.3292694091797,198.8500061035156,203.75999450683597,198.2700042724609,203.6499938964844,5996200,HD
2018-10-05,163.2755889892578,196.3800048828125,199.6999969482422,194.57000732421875,199.07000732421875,5016600,HD
2018-10-08,164.96339416503906,198.41000366210935,198.66000366210935,195.05999755859372,196.2400054931641,3731800,HD
2018-10-09,162.75181579589844,195.75,199.17999267578125,195.5800018310547,197.9499969482422,4466800,HD
2018-10-10,161.04736328125,193.6999969482422,199.2400054931641,193.3500061035156,199.1100006103516,6157900,HD
2018-10-11,157.7549285888672,189.7400054931641,196.6699981689453,188.47000122070312,193.7100067138672,5831400,HD
2018-10-12,160.02471923828125,192.47000122070312,193.58999633789065,190.16000366210935,192.75,5450200,HD
2018-10-15,158.94384765625,191.1699981689453,193.2899932861328,190.6999969482422,192.3600006103516,3642800,HD
2018-10-16,160.94757080078125,193.5800018310547,194.0800018310547,190.6100006103516,191.8300018310547,4057400,HD
2018-10-17,153.95529174804688,185.1699981689453,190.6699981689453,183.97999572753903,189.63999938964844,8985700,HD
2018-10-18,150.0226593017578,180.44000244140625,185.3999938964844,179.52999877929688,184.25999450683597,9262000,HD
2018-10-19,149.53213500976562,179.85000610351562,180.9900054931641,178.57000732421875,180.33999633789065,7004300,HD
2018-10-22,148.61753845214844,178.75,181.3999938964844,177.55999755859375,180.82000732421875,4866700,HD
2018-10-23,148.4346160888672,178.52999877929688,179.49000549316406,175.44000244140625,175.77000427246094,7004900,HD
2018-10-24,147.13760375976562,176.97000122070312,182.3699951171875,176.30999755859375,178.5800018310547,6791700,HD
2018-10-25,148.8835906982422,179.07000732421875,180.5,176.8300018310547,177.52000427246094,5228000,HD
2018-10-26,143.1965789794922,172.22999572753906,177.33999633789062,170.91000366210938,176.8800048828125,9472200,HD
2018-10-29,144.00311279296875,173.1999969482422,175.99000549316406,170.9499969482422,173.74000549316406,5918400,HD
2018-10-30,146.53070068359375,176.24000549316406,176.42999267578125,172.63999938964844,173.16000366210938,5657100,HD
2018-10-31,146.23133850097656,175.8800048828125,178.85000610351562,175.58999633789062,177.97999572753906,6339500,HD
2018-11-01,150.03929138183594,180.4600067138672,180.8600006103516,175.89999389648438,176.83999633789062,5225300,HD
2018-11-02,149.59860229492188,179.92999267578125,183.00999450683597,177.38999938964844,182.47000122070312,4730600,HD
2018-11-05,151.4776611328125,182.19000244140625,182.41000366210935,179.3000030517578,181.0200042724609,3885300,HD
2018-11-06,151.32798767089844,182.00999450683597,182.6499938964844,180.0500030517578,181.92999267578125,3338800,HD
2018-11-07,155.66806030273438,187.22999572753903,187.67999267578125,182.05999755859372,183.7899932861328,4673400,HD
2018-11-08,156.3082275390625,188.0,188.69000244140625,185.72000122070312,187.1300048828125,4054000,HD
2018-11-09,154.63710021972656,185.9900054931641,188.47999572753903,184.9600067138672,188.32000732421875,4761100,HD
2018-11-12,149.1829071044922,179.42999267578125,186.9499969482422,179.02000427246094,185.22999572753903,7590400,HD
2018-11-13,148.82542419433594,179.0,181.6199951171875,172.85000610351562,177.3000030517578,14274000,HD
2018-11-14,149.57369995117188,179.89999389648438,182.8999938964844,179.14999389648438,182.6100006103516,7561100,HD
2018-11-15,147.4618682861328,177.36000061035156,179.6699981689453,173.61000061035156,179.00999450683594,8663100,HD
2018-11-16,147.17919921875,177.02000427246094,177.61000061035156,173.50999450683594,173.99000549316406,6834900,HD
2018-11-19,144.327392578125,173.58999633789062,178.8800048828125,172.3000030517578,176.7100067138672,6203400,HD
2018-11-20,140.552734375,169.0500030517578,172.0,167.0,169.25,8661000,HD
2018-11-21,140.7605438232422,169.3000030517578,170.92999267578125,169.14999389648438,170.0,5752100,HD
2018-11-23,140.38641357421875,168.85000610351562,170.3300018310547,168.47000122070312,169.38999938964844,2711000,HD
2018-11-26,141.19288635253906,169.82000732421875,172.38999938964844,168.8699951171875,170.1999969482422,6140500,HD
2018-11-27,144.01974487304688,173.22000122070312,173.3800048828125,168.82000732421875,169.11000061035156,7084200,HD
2018-11-28,148.40252685546875,177.42999267578125,177.64999389648438,170.6199951171875,172.91000366210938,7133600,HD
2018-11-29,146.9220733642578,175.66000366210938,177.27000427246094,174.9199981689453,176.8000030517578,4329300,HD
2018-11-30,150.81971740722656,180.32000732421875,180.3699951171875,175.11000061035156,175.75,8942400,HD
2018-12-03,152.0073699951172,181.7400054931641,183.5,179.35000610351562,183.2899932861328,7610600,HD
2018-12-04,146.6209259033203,175.3000030517578,182.22999572753903,174.5500030517578,181.05999755859372,7059600,HD
2018-12-06,147.17300415039062,175.9600067138672,176.0399932861328,170.4600067138672,173.5,7571200,HD
2018-12-07,144.5216064453125,172.7899932861328,178.36000061035156,172.24000549316406,175.35000610351562,6226100,HD
2018-12-10,143.60154724121094,171.69000244140625,173.99000549316406,167.72999572753906,173.38999938964844,5373800,HD
2018-12-11,144.0364990234375,172.2100067138672,175.60000610351562,171.24000549316406,174.3000030517578,5229400,HD
2018-12-12,145.70925903320312,174.2100067138672,176.8699951171875,172.80999755859375,173.75,5912500,HD
2018-12-13,145.42491149902344,173.8699951171875,174.91000366210938,172.07000732421875,174.30999755859375,6102200,HD
2018-12-14,144.1033935546875,172.2899932861328,175.13999938964844,171.9499969482422,172.97999572753906,4265200,HD
2018-12-17,140.4901580810547,167.97000122070312,171.99000549316406,166.92999267578125,171.50999450683594,5631700,HD
2018-12-18,142.22146606445312,170.0399932861328,171.9499969482422,168.5,168.89999389648438,4462200,HD
2018-12-19,140.14723205566406,167.55999755859375,174.9499969482422,166.77000427246094,170.9199981689453,6996900,HD
2018-12-20,137.303466796875,164.16000366210938,167.30999755859375,162.22999572753906,166.27999877929688,7675600,HD
2018-12-21,134.22552490234375,160.47999572753906,167.9600067138672,160.1699981689453,162.80999755859375,13034100,HD
2018-12-24,132.26837158203125,158.13999938964844,161.39999389648438,158.08999633789062,160.16000366210938,4547400,HD
2018-12-26,140.74940490722656,168.27999877929688,168.27999877929688,159.44000244140625,159.4600067138672,6141500,HD
2018-12-27,142.4557342529297,170.32000732421875,170.4600067138672,163.36000061035156,166.44000244140625,5069300,HD
2018-12-28,142.37200927734375,170.22000122070312,173.1199951171875,168.60000610351562,171.22000122070312,4552000,HD
2018-12-31,143.71029663085938,171.82000732421875,173.24000549316406,170.64999389648438,171.47000122070312,4206000,HD
2019-01-02,144.20379638671875,172.41000366210938,173.17999267578125,169.0500030517578,169.7100067138672,4242900,HD
2019-01-03,141.0254364013672,168.61000061035156,171.83999633789062,168.2100067138672,171.83999633789062,4810500,HD
2019-01-04,145.2158203125,173.6199951171875,174.74000549316406,169.52000427246094,170.17999267578125,4762600,HD
2019-01-07,148.0762939453125,177.0399932861328,178.17999267578125,173.8300018310547,173.8300018310547,4928800,HD
2019-01-08,148.78724670410156,177.88999938964844,179.58999633789062,175.61000061035156,178.57000732421875,4722400,HD
2019-01-09,150.32618713378906,179.72999572753906,181.2700042724609,177.10000610351562,177.8699951171875,4922000,HD
2019-01-10,149.76583862304688,179.05999755859375,179.24000549316406,176.33999633789062,178.02999877929688,3605300,HD
2019-01-11,150.05857849121094,179.41000366210938,180.25999450683597,177.1199951171875,177.92999267578125,3285100,HD
2019-01-14,149.5567169189453,178.80999755859375,179.22999572753906,176.89999389648438,177.58999633789062,3871400,HD
2019-01-15,147.5995635986328,176.47000122070312,177.82000732421875,175.1999969482422,176.0800018310547,5016100,HD
2019-01-16,148.0762939453125,177.0399932861328,177.92999267578125,175.86000061035156,177.08999633789062,4075400,HD
2019-01-17,146.26132202148438,174.8699951171875,175.4600067138672,172.0,174.00999450683594,6499200,HD
2019-01-18,150.20077514648438,179.5800018310547,180.0399932861328,176.17999267578125,176.97999572753906,6371100,HD
2019-01-22,148.1348419189453,177.11000061035156,178.60000610351562,175.36000061035156,177.49000549316406,6272700,HD
2019-01-23,147.9508514404297,176.88999938964844,178.05999755859375,174.52999877929688,176.58999633789062,4910400,HD
2019-01-24,148.2853546142578,177.2899932861328,177.52999877929688,175.3000030517578,177.0,3860100,HD
2019-01-25,150.88656616210938,180.3999938964844,180.8699951171875,178.61000061035156,179.77999877929688,4501800,HD
2019-01-28,150.40988159179688,179.8300018310547,179.99000549316406,177.41000366210938,178.97000122070312,4091400,HD
2019-01-29,150.2927703857422,179.69000244140625,180.1499938964844,178.08999633789062,178.9600067138672,3686900,HD
2019-01-30,152.37539672851562,182.17999267578125,184.1999969482422,179.77999877929688,180.47000122070312,5197700,HD
2019-01-31,153.5045623779297,183.52999877929688,184.6699981689453,181.05999755859372,181.5,5138000,HD
2019-02-01,154.2070770263672,184.3699951171875,185.1499938964844,182.8300018310547,184.02999877929688,4513100,HD
2019-02-04,155.9300994873047,186.42999267578125,186.42999267578125,183.83999633789065,184.3000030517578,3050200,HD
2019-02-05,155.8966064453125,186.38999938964844,186.9900054931641,184.69000244140625,186.88999938964844,4135200,HD
2019-02-06,154.49981689453125,184.72000122070312,186.69000244140625,184.05999755859372,186.69000244140625,3072500,HD
2019-02-07,153.95620727539062,184.07000732421875,184.9199981689453,182.4499969482422,183.7400054931641,2793400,HD
2019-02-08,154.3492889404297,184.5399932861328,184.5800018310547,182.72000122070312,183.0500030517578,2792300,HD
2019-02-11,152.9943389892578,182.9199981689453,185.4199981689453,182.75,185.0,3729200,HD
2019-02-12,155.16896057128906,185.5200042724609,186.3999938964844,183.5200042724609,183.83999633789065,3773200,HD
2019-02-13,157.58616638183594,188.41000366210935,188.67999267578125,185.9199981689453,186.3000030517578,4146900,HD
2019-02-14,157.00070190429688,187.7100067138672,188.92999267578125,186.0,187.5,2600600,HD
2019-02-15,160.91506958007812,192.38999938964844,192.6199951171875,189.0500030517578,189.8699951171875,4997900,HD
2019-02-19,160.86485290527344,192.3300018310547,193.19000244140625,191.27999877929688,191.7100067138672,3828400,HD
2019-02-20,160.46336364746094,191.8500061035156,192.3999938964844,191.1100006103516,192.38999938964844,3970100,HD
2019-02-21,160.43832397460938,191.82000732421875,192.3699951171875,190.6100006103516,191.8500061035156,3094200,HD
2019-02-22,160.91506958007812,192.38999938964844,192.5399932861328,191.6199951171875,191.69000244140625,3321600,HD
2019-02-25,158.89932250976562,189.97999572753903,193.4199981689453,189.9600067138672,192.75,6190700,HD
2019-02-26,157.49415588378906,188.3000030517578,188.47000122070312,182.8000030517578,185.58999633789065,13635100,HD
2019-02-27,153.62164306640625,183.6699981689453,188.5,183.2100067138672,187.8999938964844,8766200,HD
2019-02-28,154.85113525390625,185.13999938964844,185.19000244140625,183.1100006103516,183.6000061035156,8060600,HD
2019-03-01,154.87623596191406,185.1699981689453,186.55999755859372,182.8600006103516,185.82000732421875,5481300,HD
2019-03-04,153.73878479003906,183.80999755859372,186.2400054931641,182.1000061035156,186.1999969482422,5046800,HD
2019-03-05,153.89764404296875,184.0,185.1199951171875,183.25,184.2400054931641,3691000,HD
2019-03-06,154.27401733398438,184.4499969482422,184.97000122070312,183.83999633789065,184.52999877929688,4460900,HD
2019-03-07,152.6514129638672,182.50999450683597,184.6199951171875,181.5800018310547,184.38999938964844,4122200,HD
2019-03-08,151.58079528808594,181.22999572753903,181.91000366210935,179.52000427246094,181.4900054931641,3867100,HD
2019-03-11,152.59286499023438,182.44000244140625,183.1999969482422,181.1999969482422,182.0,3866200,HD
2019-03-12,153.89764404296875,184.0,184.2700042724609,182.3300018310547,183.42999267578125,3777000,HD
2019-03-13,152.63369750976562,181.13999938964844,183.77999877929688,181.0800018310547,183.2400054931641,4528300,HD
2019-03-14,153.02975463867188,181.6100006103516,181.7400054931641,180.5,181.27999877929688,4393000,HD
2019-03-15,153.55213928222656,182.22999572753903,182.4900054931641,179.57000732421875,182.3000030517578,8059100,HD
2019-03-18,154.55487060546875,183.4199981689453,183.47999572753903,182.3300018310547,182.52999877929688,4395800,HD
2019-03-19,155.15321350097656,184.1300048828125,185.82000732421875,183.47999572753903,184.19000244140625,4437100,HD
2019-03-20,156.8131103515625,186.1000061035156,187.1199951171875,183.42999267578125,184.3000030517578,4772600,HD
2019-03-21,160.07406616210938,189.97000122070312,190.0,185.5,185.5,4755700,HD
2019-03-22,159.0460968017578,188.75,192.0500030517578,188.6699981689453,189.30999755859372,5173600,HD
2019-03-25,159.8297576904297,189.67999267578125,191.7100067138672,188.50999450683597,188.75,3845900,HD
2019-03-26,159.5432586669922,189.33999633789065,192.19000244140625,188.7400054931641,190.69000244140625,4143300,HD
2019-03-27,159.4674072265625,189.25,191.6100006103516,188.38999938964844,189.6499938964844,4298400,HD
2019-03-28,160.1499481201172,190.05999755859372,191.3999938964844,189.16000366210935,189.91000366210935,3326100,HD
2019-03-29,161.69195556640625,191.88999938964844,192.0399932861328,190.13999938964844,190.8500061035156,4674100,HD
2019-04-01,164.85183715820312,195.63999938964844,195.8999938964844,192.8500061035156,192.9900054931641,5381400,HD
2019-04-02,163.73114013671875,194.30999755859372,195.5,194.0200042724609,195.5,2717800,HD
2019-04-03,167.35440063476562,198.6100006103516,198.7899932861328,194.1100006103516,194.97999572753903,4581500,HD
2019-04-04,168.90484619140625,200.4499969482422,200.4900054931641,198.0200042724609,199.0,3138400,HD
2019-04-05,170.26145935058594,202.05999755859372,203.1300048828125,200.6100006103516,200.8600006103516,3615300,HD
2019-04-08,171.5170135498047,203.5500030517578,203.7899932861328,201.2400054931641,201.3699951171875,3040900,HD
2019-04-09,169.28404235839844,200.8999938964844,202.7100067138672,200.4600067138672,202.25999450683597,3721700,HD
2019-04-10,168.04539489746094,199.42999267578125,201.6000061035156,198.0200042724609,201.25999450683597,3587500,HD
2019-04-11,169.77276611328125,201.47999572753903,201.5,199.02999877929688,199.8999938964844,2465100,HD
2019-04-12,171.769775390625,203.8500061035156,204.25999450683597,202.1300048828125,202.1300048828125,3097900,HD
2019-04-15,172.62083435058594,204.8600006103516,205.13999938964844,203.3999938964844,204.16000366210935,3049900,HD
2019-04-16,172.29225158691406,204.47000122070312,205.9900054931641,204.2899932861328,205.25,3271400,HD
2019-04-17,174.044921875,206.5500030517578,206.83999633789065,205.32000732421875,205.33999633789065,3271900,HD
2019-04-18,173.29493713378906,205.66000366210935,207.77999877929688,205.1000061035156,206.0200042724609,3162500,HD
2019-04-22,172.55340576171875,204.77999877929688,206.25,204.0,204.1100006103516,2593900,HD
2019-04-23,173.6235809326172,206.0500030517578,207.3300018310547,203.42999267578125,205.13999938964844,3702600,HD
2019-04-24,174.18817138671875,206.72000122070312,208.3000030517578,205.5399932861328,206.16000366210935,2750900,HD
2019-04-25,174.0028076171875,206.5,207.72000122070312,205.05999755859372,206.00999450683597,3292100,HD
2019-04-26,171.56761169433594,203.6100006103516,206.13999938964844,203.33999633789065,205.8800048828125,3560300,HD
2019-04-29,170.34576416015625,202.16000366210935,203.8000030517578,200.33999633789065,203.30999755859372,3785200,HD
2019-04-30,171.64337158203125,203.6999969482422,203.75,200.7899932861328,201.5500030517578,3415600,HD
2019-05-01,167.51455688476562,198.8000030517578,203.5200042724609,198.66000366210935,203.1999969482422,4644700,HD
2019-05-02,169.37673950195312,201.00999450683597,201.05999755859372,198.8000030517578,199.3000030517578,2810000,HD
2019-05-03,168.99755859375,200.55999755859372,202.30999755859372,200.32000732421875,202.0,3583400,HD
2019-05-06,168.21392822265625,199.6300048828125,199.92999267578125,198.30999755859372,198.7400054931641,2619400,HD
2019-05-07,164.1187286376953,194.7700042724609,197.6499938964844,192.9600067138672,196.75,4622100,HD
2019-05-08,164.45578002929688,195.1699981689453,196.6100006103516,193.67999267578125,194.4900054931641,3122600,HD
2019-05-09,163.95864868164062,194.5800018310547,195.0800018310547,191.58999633789065,193.30999755859372,2917700,HD
2019-05-10,163.95864868164062,194.5800018310547,195.4900054931641,190.00999450683597,193.2100067138672,3863600,HD
2019-05-13,160.38587951660156,190.33999633789065,191.66000366210935,189.13999938964844,191.0,3325900,HD
2019-05-14,161.4644317626953,191.6199951171875,192.75999450683597,190.00999450683597,190.5,3663600,HD
2019-05-15,161.58245849609375,191.75999450683597,192.80999755859372,190.2700042724609,190.80999755859372,3355800,HD
2019-05-16,162.10482788085938,192.3800048828125,194.9600067138672,192.1999969482422,192.47000122070312,3854000,HD
2019-05-17,162.27337646484375,192.5800018310547,194.5,190.75,190.8600006103516,5223800,HD
2019-05-20,160.8998565673828,190.9499969482422,192.8600006103516,190.6100006103516,191.1300048828125,4782800,HD
2019-05-21,161.3211669921875,191.4499969482422,192.5200042724609,186.33999633789065,187.1300048828125,8555600,HD
2019-05-22,159.18092346191406,188.91000366210935,192.22000122070312,188.0500030517578,190.4900054931641,5706000,HD
2019-05-23,161.7846221923828,192.0,192.5399932861328,186.2700042724609,188.4499969482422,7754000,HD
2019-05-24,163.1243896484375,193.58999633789065,193.8600006103516,190.41000366210935,192.5399932861328,3799500,HD
2019-05-28,161.4054718017578,191.5500030517578,196.47000122070312,191.3500061035156,194.3800048828125,5165800,HD
2019-05-29,160.0909881591797,189.9900054931641,191.8800048828125,188.02999877929688,190.27999877929688,4569900,HD
2019-05-30,161.00942993164062,191.0800018310547,192.5,190.08999633789065,190.1300048828125,3029800,HD
2019-05-31,159.97296142578125,189.8500061035156,190.2899932861328,188.66000366210935,189.63999938964844,3681500,HD
2019-06-03,159.73709106445312,189.57000732421875,191.8699951171875,188.75,189.5200042724609,4620200,HD
2019-06-04,164.523193359375,195.25,195.5,191.4199981689453,191.5800018310547,5118100,HD
2019-06-05,166.89913940429688,196.69000244140625,196.72000122070312,193.0800018310547,194.00999450683597,3704600,HD
2019-06-06,167.306396484375,197.1699981689453,197.6499938964844,194.9600067138672,196.6499938964844,3732900,HD
2019-06-07,167.41673278808594,197.3000030517578,199.0200042724609,196.2100067138672,197.1999969482422,3522300,HD
2019-06-10,168.05311584472656,198.0500030517578,199.8500061035156,197.32000732421875,198.55999755859372,3154500,HD
2019-06-11,168.0191650390625,198.00999450683597,200.83999633789065,195.83999633789065,199.0200042724609,3708500,HD
2019-06-12,168.808349609375,198.94000244140625,200.19000244140625,197.97999572753903,198.80999755859372,2551500,HD
2019-06-13,171.7018280029297,202.3500061035156,202.67999267578125,199.4499969482422,199.9499969482422,3630900,HD
2019-06-14,174.60382080078125,205.7700042724609,206.5,201.30999755859372,201.30999755859372,4898000,HD
2019-06-17,175.63055419921875,206.97999572753903,208.7899932861328,206.0,207.0,4620500,HD
2019-06-18,176.0548553466797,207.47999572753903,210.1699981689453,207.1100006103516,208.1000061035156,3891300,HD
2019-06-19,176.44515991210938,207.94000244140625,208.47999572753903,205.8999938964844,207.8999938964844,3648200,HD
2019-06-20,179.25381469726562,211.25,211.66000366210935,209.30999755859372,209.57000732421875,5171500,HD
2019-06-21,177.67555236816406,209.38999938964844,211.9900054931641,209.0800018310547,211.25999450683597,9855000,HD
2019-06-24,174.37474060058594,205.5,209.25999450683597,205.1199951171875,208.1499938964844,4943500,HD
2019-06-25,173.7298126220703,204.7400054931641,207.1000061035156,204.1999969482422,206.3000030517578,3587900,HD
2019-06-26,175.1553497314453,206.4199981689453,207.32000732421875,204.6499938964844,205.33999633789065,3071200,HD
2019-06-27,175.66448974609375,207.0200042724609,208.0,206.00999450683597,207.6100006103516,2286800,HD
2019-06-28,176.47061157226562,207.97000122070312,209.0,207.38999938964844,207.7700042724609,11069000,HD
2019-07-01,178.43077087402344,210.27999877929688,212.30999755859372,208.1699981689453,209.6999969482422,4097700,HD
2019-07-02,178.31195068359375,210.13999938964844,210.25999450683597,208.4600067138672,210.2400054931641,3160500,HD
2019-07-03,179.97509765625,212.1000061035156,212.75,209.6999969482422,209.82000732421875,2183700,HD
2019-07-05,179.4320068359375,211.4600067138672,212.1699981689453,209.72999572753903,209.97000122070312,2547800,HD
2019-07-08,180.6623687744141,212.91000366210935,213.44000244140625,210.58999633789065,210.97999572753903,2705300,HD
2019-07-09,179.89019775390625,212.0,213.3300018310547,211.1999969482422,211.92999267578125,2397400,HD
2019-07-10,178.8295440673828,210.75,211.32000732421875,208.8300018310547,210.72000122070312,3457400,HD
2019-07-11,181.62124633789065,214.0399932861328,214.0800018310547,211.0200042724609,212.25,3450100,HD
2019-07-12,185.17660522460935,218.22999572753903,218.25,214.6100006103516,215.0,4429800,HD
2019-07-15,185.575439453125,218.6999969482422,219.3000030517578,216.80999755859372,218.9499969482422,3141300,HD
2019-07-16,184.35353088378903,217.25999450683597,218.3500061035156,216.72999572753903,217.3000030517578,2657400,HD
2019-07-17,182.95346069335935,215.6100006103516,217.5800018310547,215.6100006103516,216.72999572753903,3037300,HD
2019-07-18,181.960693359375,214.44000244140625,216.22999572753903,213.00999450683597,215.5,3068000,HD
2019-07-19,180.772705078125,213.0399932861328,215.22999572753903,212.92999267578125,214.6699981689453,3254800,HD
2019-07-22,179.27078247070312,211.2700042724609,213.25999450683597,210.3800048828125,213.0,2764900,HD
2019-07-23,180.806640625,213.0800018310547,214.1300048828125,211.72999572753903,212.57000732421875,2589900,HD
2019-07-24,182.1897735595703,214.7100067138672,214.7899932861328,213.07000732421875,213.19000244140625,2207100,HD
2019-07-25,182.90252685546875,215.5500030517578,215.9199981689453,213.6300048828125,214.27999877929688,2335300,HD
2019-07-26,184.0565185546875,216.91000366210935,217.2100067138672,214.1000061035156,215.52999877929688,2675500,HD
2019-07-29,185.01541137695312,218.0399932861328,218.2700042724609,216.3500061035156,216.7899932861328,2407200,HD
2019-07-30,184.4384002685547,217.3600006103516,218.58999633789065,216.8600006103516,217.5200042724609,2172600,HD
2019-07-31,181.32427978515625,213.69000244140625,217.8000030517578,212.1699981689453,216.3500061035156,3426400,HD
2019-08-01,180.5945281982422,212.8300018310547,217.6100006103516,212.0200042724609,214.13999938964844,3431500,HD
2019-08-02,180.0175018310547,212.1499938964844,213.13999938964844,211.0800018310547,211.8600006103516,2884900,HD
2019-08-05,173.89955139160156,204.94000244140625,209.9600067138672,204.0800018310547,209.52999877929688,4553200,HD
2019-08-06,177.17489624023438,208.8000030517578,209.08999633789065,204.5,205.00999450683597,3646800,HD
2019-08-07,176.41966247558594,207.91000366210935,208.5,203.1300048828125,206.0399932861328,3901100,HD
2019-08-08,179.5253448486328,211.57000732421875,211.69000244140625,208.72000122070312,209.6999969482422,2968000,HD
2019-08-09,178.2101287841797,210.0200042724609,212.41000366210935,207.9499969482422,211.4499969482422,2912100,HD
2019-08-12,175.656005859375,207.00999450683597,209.63999938964844,206.1499938964844,208.1000061035156,2005000,HD
2019-08-13,176.7760772705078,208.3300018310547,211.6199951171875,204.77999877929688,206.30999755859372,3876700,HD
2019-08-14,171.05694580078125,201.58999633789065,205.3600006103516,201.50999450683597,204.4600067138672,4582100,HD
2019-08-15,171.22665405273438,201.7899932861328,203.75999450683597,199.0500030517578,203.0,4199700,HD
2019-08-16,172.80494689941406,203.6499938964844,204.42999267578125,201.6699981689453,203.75,4093600,HD
2019-08-19,176.45362854003906,207.9499969482422,208.82000732421875,205.3000030517578,206.97999572753903,6413600,HD
2019-08-20,184.20928955078125,217.08999633789065,217.8500061035156,212.1699981689453,213.5,12452600,HD
2019-08-21,187.0179443359375,220.3999938964844,220.8800048828125,216.75999450683597,218.72999572753903,7938600,HD
2019-08-22,187.5440826416016,221.0200042724609,222.66000366210935,219.8800048828125,220.0500030517578,4544600,HD
2019-08-23,184.53173828125,217.47000122070312,220.8699951171875,216.00999450683597,219.8999938964844,5769300,HD
2019-08-26,185.53305053710935,218.6499938964844,219.5,216.17999267578125,218.4600067138672,3680200,HD
2019-08-27,185.15969848632807,218.2100067138672,220.41000366210935,217.91000366210935,219.5500030517578,4311700,HD
2019-08-28,188.3331756591797,221.9499969482422,222.08999633789065,217.1100006103516,217.8800048828125,3066700,HD
2019-08-29,192.88986206054688,227.32000732421875,227.6999969482422,223.75999450683597,223.8999938964844,4184200,HD
2019-08-30,193.39047241210935,227.91000366210935,229.2700042724609,226.69000244140625,228.42999267578125,3768300,HD
2019-09-03,190.1320953369141,224.07000732421875,227.6300048828125,223.3800048828125,226.4499969482422,4139400,HD
2019-09-04,191.3614501953125,224.1499938964844,224.1499938964844,220.6699981689453,223.9499969482422,3132900,HD
2019-09-05,194.77630615234372,228.1499938964844,228.77999877929688,226.25,226.3000030517578,3373100,HD
2019-09-06,197.3204345703125,231.1300048828125,231.3699951171875,227.8800048828125,228.6999969482422,3237900,HD
2019-09-09,198.805908203125,232.8699951171875,233.8699951171875,230.0800018310547,231.5,4449100,HD
2019-09-10,198.9168701171875,233.0,233.0200042724609,229.7100067138672,232.25,4210600,HD
2019-09-11,198.62661743164065,232.66000366210935,233.67999267578125,231.0200042724609,232.92999267578125,2978300,HD
2019-09-12,199.599853515625,233.8000030517578,235.4900054931641,233.1100006103516,233.4199981689453,3366100,HD
2019-09-13,199.7535400390625,233.97999572753903,234.97000122070312,232.3300018310547,234.3300018310547,3805500,HD
2019-09-16,197.20091247558597,230.9900054931641,233.6100006103516,230.6100006103516,232.72999572753903,3120200,HD
2019-09-17,196.53501892089844,230.2100067138672,230.3300018310547,226.47000122070312,226.7899932861328,3732500,HD
2019-09-18,197.06431579589844,230.8300018310547,231.52999877929688,229.00999450683597,230.3699951171875,3341800,HD
2019-09-19,194.75071716308597,228.1199951171875,231.3999938964844,227.9499969482422,231.1499938964844,3134000,HD
2019-09-20,191.8053741455078,224.6699981689453,230.0500030517578,224.22999572753903,227.9900054931641,7687700,HD
2019-09-23,193.1542510986328,226.25,227.13999938964844,223.9499969482422,224.16000366210935,2754000,HD
2019-09-24,192.4371337890625,225.41000366210935,230.2400054931641,224.77999877929688,228.13999938964844,4511300,HD
2019-09-25,194.733642578125,228.1000061035156,228.4499969482422,224.5,226.58999633789065,3716700,HD
2019-09-26,196.1764373779297,229.7899932861328,231.1199951171875,229.0,229.67999267578125,4200600,HD
2019-09-27,196.2362060546875,229.8600006103516,231.75,229.1300048828125,231.6100006103516,3152000,HD
2019-09-30,198.0802154541016,232.0200042724609,232.58999633789065,230.1199951171875,230.19000244140625,3249200,HD
2019-10-01,197.2777557373047,231.0800018310547,234.50999450683597,230.72000122070312,233.00999450683597,3335400,HD
2019-10-02,192.55665588378903,225.5500030517578,230.6000061035156,224.33999633789065,230.6000061035156,4336100,HD
2019-10-03,193.63235473632807,226.80999755859372,226.80999755859372,222.1199951171875,225.0,2777700,HD
2019-10-04,194.5885162353516,227.92999267578125,229.2100067138672,227.0200042724609,227.1699981689453,3163100,HD
2019-10-07,193.5725860595703,226.7400054931641,228.1300048828125,226.0500030517578,227.50999450683597,2917600,HD
2019-10-08,193.5128326416016,226.6699981689453,228.77999877929688,225.1000061035156,225.3600006103516,3438500,HD
2019-10-09,195.45074462890625,228.94000244140625,229.55999755859372,226.6100006103516,228.5,2657600,HD
2019-10-10,197.73020935058597,231.6100006103516,232.2400054931641,229.0800018310547,229.33999633789065,2781500,HD
2019-10-11,200.3340606689453,234.66000366210935,236.6999969482422,233.75999450683597,234.32000732421875,3459200,HD
2019-10-14,199.92425537109372,234.17999267578125,235.4900054931641,234.05999755859372,234.22000122070312,2183900,HD
2019-10-15,201.1536407470703,235.6199951171875,236.8600006103516,234.6000061035156,234.69000244140625,2663300,HD
2019-10-16,201.39263916015625,235.8999938964844,236.1699981689453,233.83999633789065,235.4199981689453,2388100,HD
2019-10-17,202.1353912353516,236.7700042724609,238.1699981689453,235.50999450683597,236.3600006103516,2250500,HD
2019-10-18,203.12571716308597,237.92999267578125,238.72999572753903,235.63999938964844,236.9900054931641,3662500,HD
2019-10-21,202.07565307617188,236.6999969482422,238.9900054931641,235.6100006103516,238.25999450683597,2041700,HD
2019-10-22,202.5024871826172,237.1999969482422,238.3000030517578,236.5200042724609,237.3000030517578,2003200,HD
2019-10-23,200.3425750732422,234.6699981689453,237.41000366210935,234.3600006103516,236.66000366210935,2110500,HD
2019-10-24,199.6766815185547,233.88999938964844,236.3699951171875,233.07000732421875,234.80999755859372,2173900,HD
2019-10-25,200.0949859619141,234.3800048828125,235.4199981689453,232.5500030517578,233.4900054931641,2210900,HD
2019-10-28,202.16102600097656,236.8000030517578,236.9600067138672,234.55999755859372,234.9499969482422,2705000,HD
2019-10-29,199.8901214599609,234.13999938964844,237.5,233.9199981689453,236.83999633789065,2558000,HD
2019-10-30,201.68292236328125,236.2400054931641,236.6000061035156,232.8800048828125,233.50999450683597,1956700,HD
2019-10-31,200.2657623291016,234.5800018310547,237.38999938964844,233.22000122070312,236.8600006103516,2824100,HD
2019-11-01,202.6220245361328,237.33999633789065,237.4499969482422,235.05999755859372,236.07000732421875,2197400,HD
2019-11-04,200.5560302734375,234.9199981689453,238.38999938964844,233.8800048828125,238.2700042724609,2542400,HD
2019-11-05,198.23388671875,232.1999969482422,234.9199981689453,230.2700042724609,234.7400054931641,3624600,HD
2019-11-06,199.77911376953125,234.00999450683597,234.0399932861328,231.88999938964844,232.8300018310547,2631900,HD
2019-11-07,198.86561584472656,232.94000244140625,235.7899932861328,231.75999450683597,234.0,2832500,HD
2019-11-08,198.78028869628903,232.83999633789065,233.25999450683597,231.6300048828125,232.8000030517578,2088400,HD
2019-11-11,197.89242553710935,231.8000030517578,232.27999877929688,230.17999267578125,230.5,2309600,HD
2019-11-12,199.01931762695312,233.1199951171875,234.6300048828125,232.0,232.1499938964844,2991100,HD
2019-11-13,200.45355224609372,234.8000030517578,234.8999938964844,230.8500061035156,232.08999633789065,2399600,HD
2019-11-14,201.94760131835935,236.5500030517578,236.94000244140625,234.0399932861328,235.0,2282200,HD
2019-11-15,202.5792999267578,237.2899932861328,238.0500030517578,236.3600006103516,237.69000244140625,3524700,HD
2019-11-18,203.9111328125,238.8500061035156,239.30999755859372,236.75999450683597,238.44000244140625,5747400,HD
2019-11-19,192.82131958007807,225.8600006103516,233.1199951171875,225.3999938964844,230.6000061035156,14972200,HD
2019-11-20,188.5868682861328,220.8999938964844,225.0,220.57000732421875,224.5500030517578,10225400,HD
2019-11-21,186.57211303710935,218.5399932861328,222.30999755859372,218.5,221.94000244140625,7823700,HD
2019-11-22,186.13668823242188,218.02999877929688,219.1300048828125,217.80999755859372,218.5,5786500,HD
2019-11-25,186.45252990722656,218.3999938964844,218.52999877929688,216.8800048828125,218.0,8865400,HD
2019-11-26,188.4673309326172,220.75999450683597,220.9600067138672,218.38999938964844,218.75999450683597,9981400,HD
2019-11-27,190.3796844482422,223.0,223.4499969482422,220.66000366210935,221.67999267578125,6687500,HD
2019-11-29,188.2538909912109,220.50999450683597,223.3300018310547,220.2899932861328,223.3000030517578,2952900,HD
2019-12-02,185.78665161132807,217.6199951171875,221.19000244140625,217.4600067138672,220.8999938964844,4416300,HD
2019-12-03,182.69618225097656,214.0,216.4499969482422,212.92999267578125,216.4499969482422,6505400,HD
2019-12-04,183.95062255859372,214.1000061035156,214.9600067138672,213.19000244140625,213.5,4256200,HD
2019-12-05,183.0055084228516,213.0,214.5,211.7700042724609,214.3600006103516,4580500,HD
2019-12-06,184.10525512695312,214.27999877929688,215.3600006103516,213.8999938964844,214.2100067138672,4193700,HD
2019-12-09,186.03842163085935,216.52999877929688,217.8800048828125,214.17999267578125,214.2899932861328,5111100,HD
2019-12-10,185.4971160888672,215.8999938964844,216.69000244140625,215.1000061035156,216.5200042724609,4663000,HD
2019-12-11,182.14630126953125,212.0,213.6499938964844,210.6100006103516,211.02999877929688,8284800,HD
2019-12-12,182.1806640625,212.0399932861328,214.1300048828125,210.72999572753903,212.5,9915100,HD
2019-12-13,183.9334259033203,214.0800018310547,214.22999572753903,210.6699981689453,212.1199951171875,6869200,HD
2019-12-16,185.17919921875,215.52999877929688,216.72000122070312,214.3000030517578,214.42999267578125,5850300,HD
2019-12-17,187.0608673095703,217.72000122070312,219.4499969482422,215.8699951171875,216.0200042724609,7574400,HD
2019-12-18,187.30142211914065,218.0,219.58999633789065,217.63999938964844,218.2100067138672,6677400,HD
2019-12-19,189.2087860107422,220.22000122070312,220.7700042724609,218.27999877929688,218.47999572753903,5405000,HD
2019-12-20,190.0421600341797,221.19000244140625,221.57000732421875,219.8000030517578,220.58999633789065,7778200,HD
2019-12-23,188.34103393554688,219.2100067138672,222.0,219.13999938964844,222.0,3943700,HD
2019-12-24,189.5954132080078,220.6699981689453,221.0399932861328,219.22000122070312,219.5,2260700,HD
2019-12-26,189.72433471679688,220.82000732421875,221.1499938964844,219.58999633789065,220.7400054931641,2649200,HD
2019-12-27,188.9939727783203,219.97000122070312,221.7899932861328,219.77999877929688,221.1999969482422,3082800,HD
2019-12-30,186.7085723876953,217.30999755859372,220.4900054931641,216.5500030517578,220.3699951171875,3952400,HD
2019-12-31,187.62789916992188,218.3800048828125,218.50999450683597,216.44000244140625,217.1000061035156,3789900,HD
2020-01-02,188.7276611328125,219.66000366210935,219.75999450683597,217.83999633789065,219.0800018310547,3935700,HD
2020-01-03,188.10044860839844,218.92999267578125,219.67999267578125,216.75,217.13999938964844,3423200,HD
2020-01-06,188.98541259765625,219.9600067138672,220.0,216.3999938964844,216.4900054931641,5682800,HD
2020-01-07,187.7481689453125,218.5200042724609,220.55999755859372,216.8999938964844,219.5,5685400,HD
2020-01-08,190.55767822265625,221.7899932861328,222.97000122070312,218.6699981689453,218.8000030517578,4916200,HD
2020-01-09,193.4789276123047,225.19000244140625,225.5500030517578,221.8500061035156,222.63999938964844,4843600,HD
2020-01-10,192.6454925537109,224.22000122070312,225.4900054931641,223.02999877929688,224.75,4226600,HD
2020-01-13,191.88943481445312,223.33999633789065,224.50999450683597,222.67999267578125,224.5,6060900,HD
2020-01-14,191.4340667724609,222.80999755859372,224.9499969482422,222.30999755859372,222.47999572753903,3915100,HD
2020-01-15,192.96339416503903,224.58999633789065,224.97999572753903,222.1300048828125,222.27999877929688,3444300,HD
2020-01-16,196.5977783203125,228.82000732421875,228.8600006103516,225.3999938964844,225.92999267578125,5390800,HD
2020-01-17,199.2526092529297,231.91000366210935,232.6000061035156,228.91000366210935,229.6100006103516,7979200,HD
2020-01-21,200.1461639404297,232.9499969482422,233.66000366210935,231.05999755859372,231.52999877929688,4873500,HD
2020-01-22,200.1032257080078,232.8999938964844,236.52999877929688,232.8800048828125,233.7899932861328,4030800,HD
2020-01-23,200.74757385253903,233.6499938964844,234.82000732421875,230.63999938964844,232.1300048828125,4617900,HD
2020-01-24,199.32992553710935,232.0,235.42999267578125,230.55999755859372,234.4600067138672,4467500,HD
2020-01-27,198.6339874267578,231.19000244140625,232.47000122070312,228.1999969482422,228.1999969482422,3595600,HD
2020-01-28,200.9279937744141,233.8600006103516,235.25,231.3500061035156,231.82000732421875,3621900,HD
2020-01-29,201.0654754638672,234.0200042724609,235.8800048828125,233.3999938964844,234.8999938964844,2564000,HD
2020-01-30,200.0086669921875,232.7899932861328,233.3000030517578,231.57000732421875,232.0,4685700,HD
2020-01-31,195.97911071777344,228.1000061035156,233.22999572753903,227.88999938964844,232.9600067138672,5304700,HD
2020-02-03,198.9347076416016,231.5399932861328,233.52999877929688,229.3500061035156,230.3000030517578,5100900,HD
2020-02-04,201.907470703125,235.0,236.3600006103516,234.02999877929688,234.02999877929688,3505100,HD
2020-02-05,204.5795440673828,238.1100006103516,238.32000732421875,235.8600006103516,237.1000061035156,3868600,HD
2020-02-06,205.20672607421875,238.83999633789065,239.41000366210935,237.47999572753903,238.0,3930300,HD
2020-02-07,203.88357543945312,237.3000030517578,239.52999877929688,236.5200042724609,238.83999633789065,2456100,HD
2020-02-10,206.7275238037109,240.6100006103516,240.6100006103516,236.17999267578125,236.6000061035156,2568000,HD
2020-02-11,207.6124420166016,241.63999938964844,242.4499969482422,240.1999969482422,240.6100006103516,2692400,HD
2020-02-12,207.5695037841797,241.58999633789065,242.3000030517578,238.83999633789065,242.1300048828125,3592100,HD
2020-02-13,208.23101806640625,242.3600006103516,243.6000061035156,240.3999938964844,240.97000122070312,2468100,HD
2020-02-14,210.5250396728516,245.02999877929688,245.1999969482422,242.6300048828125,243.44000244140625,2841600,HD
2020-02-18,209.5885162353516,243.94000244140625,246.1100006103516,243.16000366210935,244.83999633789065,2892600,HD
2020-02-19,209.33079528808597,243.63999938964844,245.5,243.00999450683597,244.91000366210935,2713300,HD
2020-02-20,212.2348480224609,247.0200042724609,247.1199951171875,242.1499938964844,243.69000244140625,3701800,HD
2020-02-21,210.7914123535156,245.33999633789065,247.3600006103516,244.0,246.5,3881100,HD
2020-02-24,205.9456024169922,239.6999969482422,243.1100006103516,237.6999969482422,238.47999572753903,5350100,HD
2020-02-25,203.95230102539065,237.3800048828125,246.97000122070312,236.47999572753903,246.1000061035156,8061500,HD
2020-02-26,202.1480407714844,235.27999877929688,241.0399932861328,234.32000732421875,239.1000061035156,6963000,HD
2020-02-27,193.0836639404297,224.72999572753903,234.82000732421875,224.57000732421875,231.07000732421875,7612800,HD
2020-02-28,187.1638946533203,217.83999633789065,221.05999755859372,212.3300018310547,218.6300048828125,11809600,HD
2020-03-02,197.56002807617188,229.94000244140625,230.0,218.4900054931641,219.97999572753903,7150800,HD
2020-03-03,195.84164428710935,227.94000244140625,235.82000732421875,225.57000732421875,230.02999877929688,8432500,HD
2020-03-04,207.1313018798828,241.0800018310547,241.32000732421875,231.8000030517578,233.00999450683597,6770000,HD
2020-03-05,201.7441864013672,234.80999755859372,239.6100006103516,233.1499938964844,236.6000061035156,6473900,HD
2020-03-06,196.33139038085935,228.50999450683597,230.2899932861328,222.25,227.57000732421875,7399900,HD
2020-03-09,180.8231658935547,210.4600067138672,216.17999267578125,207.25,213.8699951171875,10120500,HD
2020-03-10,193.9170837402344,225.6999969482422,225.8300018310547,211.0,217.2100067138672,7206600,HD
2020-03-11,184.134765625,212.88999938964844,219.1499938964844,210.5,217.3000030517578,7253900,HD
2020-03-12,164.84683227539062,190.58999633789065,206.5800018310547,184.83999633789065,195.41000366210935,10928700,HD
2020-03-13,177.8899688720703,205.6699981689453,205.82000732421875,190.0,200.4499969482422,10292300,HD
2020-03-16,142.67868041992188,164.9600067138672,186.1000061035156,163.11000061035156,181.97000122070312,12536600,HD
2020-03-17,150.186279296875,173.63999938964844,174.77999877929688,155.3000030517578,168.2100067138672,16234400,HD
2020-03-18,134.60891723632812,155.6300048828125,162.3300018310547,140.6300048828125,159.8000030517578,14681900,HD
2020-03-19,139.36599731445312,161.1300048828125,162.91000366210938,142.0,153.16000366210938,13499100,HD
2020-03-20,131.5989990234375,152.14999389648438,170.22000122070312,151.80999755859375,162.77999877929688,12602400,HD
2020-03-23,140.455810546875,162.38999938964844,164.92999267578125,146.33999633789062,150.05999755859375,12241600,HD
2020-03-24,159.76968383789062,184.72000122070312,185.6699981689453,172.00999450683594,173.38999938964844,14676600,HD
2020-03-25,157.2095184326172,181.75999450683597,191.5500030517578,180.0,184.4199981689453,11497400,HD
2020-03-26,168.84278869628906,195.2100067138672,198.1999969482422,182.5,183.4900054931641,10170300,HD
2020-03-27,164.81219482421875,190.5500030517578,196.3800048828125,186.5,188.4900054931641,7121700,HD
2020-03-30,169.61256408691406,196.1000061035156,198.1999969482422,187.6100006103516,190.57000732421875,6936700,HD
2020-03-31,161.4909210205078,186.7100067138672,195.4900054931641,185.4499969482422,194.8000030517578,7335400,HD
2020-04-01,154.50228881835938,178.6300048828125,182.75999450683597,175.0,175.91000366210938,7858200,HD
2020-04-02,156.82029724121094,181.30999755859372,182.72000122070312,174.0,174.9499969482422,6353900,HD
2020-04-03,154.56277465820312,178.6999969482422,181.3500061035156,174.94000244140625,179.55999755859375,7299800,HD
2020-04-06,165.4868621826172,191.3300018310547,192.41000366210935,185.1300048828125,188.0,7454000,HD
2020-04-07,166.31723022460938,192.2899932861328,204.1100006103516,191.8500061035156,202.9199981689453,6438800,HD
2020-04-08,168.50547790527344,194.82000732421875,196.7700042724609,191.5399932861328,194.2100067138672,6094700,HD
2020-04-09,174.3091583251953,201.52999877929688,205.9900054931641,196.5,199.8000030517578,7125100,HD
2020-04-13,171.9392547607422,198.7899932861328,200.4499969482422,195.3699951171875,200.4499969482422,4415600,HD
2020-04-14,179.18736267089844,207.1699981689453,209.72999572753903,200.1300048828125,201.8800048828125,5655400,HD
2020-04-15,171.67111206054688,198.47999572753903,202.2400054931641,196.6100006103516,198.6699981689453,5693900,HD
2020-04-16,172.85609436035156,199.8500061035156,202.2100067138672,196.82000732421875,199.1199951171875,7262800,HD
2020-04-17,181.1334228515625,209.4199981689453,210.25,206.16000366210935,207.1699981689453,6717600,HD
2020-04-20,178.21861267089844,206.0500030517578,211.02999877929688,205.3600006103516,206.1300048828125,4753100,HD
2020-04-21,173.51341247558594,200.6100006103516,204.33999633789065,199.50999450683597,200.75,4845000,HD
2020-04-22,176.59255981445312,204.1699981689453,205.7100067138672,201.13999938964844,201.88999938964844,4067700,HD
2020-04-23,174.9924774169922,202.32000732421875,206.97000122070312,202.19000244140625,203.32000732421875,3565500,HD
2020-04-24,183.5206298828125,212.17999267578125,212.92999267578125,203.8500061035156,204.72999572753903,5025200,HD
2020-04-27,188.3469696044922,217.75999450683597,220.94000244140625,214.00999450683597,215.0399932861328,5472800,HD
2020-04-28,188.2345123291016,217.6300048828125,224.22000122070312,216.91000366210935,223.9900054931641,5080700,HD
2020-04-29,191.8498992919922,221.80999755859372,224.1699981689453,219.82000732421875,221.33999633789065,4381100,HD
2020-04-30,190.1373443603516,219.8300018310547,222.1100006103516,216.5200042724609,216.7899932861328,5152700,HD
2020-05-01,189.04757690429688,218.57000732421875,219.6999969482422,215.7700042724609,216.7700042724609,3819300,HD
2020-05-04,191.87583923339844,221.83999633789065,222.66000366210935,215.2100067138672,216.67999267578125,4090900,HD
2020-05-05,195.13668823242188,225.6100006103516,228.8500061035156,223.6100006103516,224.94000244140625,4655200,HD
2020-05-06,193.6749267578125,223.9199981689453,228.44000244140625,223.8000030517578,227.3699951171875,3321100,HD
2020-05-07,198.45794677734372,229.4499969482422,231.6300048828125,226.4199981689453,226.50999450683597,4501300,HD
2020-05-08,202.76531982421875,234.42999267578125,235.5500030517578,231.1499938964844,232.6999969482422,4365200,HD
2020-05-11,204.6075897216797,236.55999755859372,238.7700042724609,231.25,231.7700042724609,4378300,HD
2020-05-12,201.44195556640625,232.8999938964844,239.25,232.8999938964844,238.57000732421875,4399600,HD
2020-05-13,199.02020263671875,230.1000061035156,236.3000030517578,228.5399932861328,233.0399932861328,6237200,HD
2020-05-14,202.80859375,234.47999572753903,234.66000366210935,226.1999969482422,226.3699951171875,6434500,HD
2020-05-15,207.0034942626953,239.3300018310547,243.22999572753903,232.6999969482422,232.7899932861328,16176300,HD
2020-05-18,212.21034240722656,245.3500061035156,248.32000732421875,244.0399932861328,245.83999633789065,8314800,HD
2020-05-19,205.9396209716797,238.1000061035156,242.4600067138672,237.8000030517578,240.4499969482422,9387000,HD
2020-05-20,206.01744079589844,238.19000244140625,242.2700042724609,234.9499969482422,242.0,7534200,HD
2020-05-21,208.3441467285156,240.8800048828125,241.17999267578125,235.7899932861328,237.6199951171875,4772700,HD
2020-05-22,209.20904541015625,241.8800048828125,242.33999633789065,238.66000366210935,240.6999969482422,3041800,HD
2020-05-26,209.7279815673828,242.47999572753903,248.22000122070312,242.07000732421875,248.1499938964844,4535200,HD
2020-05-27,213.9488677978516,247.3600006103516,247.38999938964844,240.77999877929688,242.69000244140625,4664800,HD
2020-05-28,212.0287170410156,245.13999938964844,252.22999572753903,244.42999267578125,249.5200042724609,5259300,HD
2020-05-29,214.9175567626953,248.47999572753903,249.7100067138672,244.72999572753903,245.05999755859372,5341600,HD
2020-06-01,213.88833618164065,247.2899932861328,249.77999877929688,245.8699951171875,249.41000366210935,3407800,HD
2020-06-02,218.5762176513672,252.7100067138672,252.72000122070312,247.0,248.6300048828125,5301000,HD
2020-06-03,218.39352416992188,251.0,252.8300018310547,250.38999938964844,251.8000030517578,4638100,HD
2020-06-04,216.6098175048828,248.9499969482422,252.1699981689453,247.47000122070312,249.7700042724609,4759400,HD
2020-06-05,221.786865234375,254.8999938964844,255.8500061035156,250.3800048828125,252.33999633789065,5054300,HD
2020-06-08,223.41395568847656,256.7699890136719,256.8099975585937,252.25999450683597,252.4900054931641,3811900,HD
2020-06-09,223.40524291992188,256.760009765625,258.2900085449219,253.8600006103516,255.3300018310547,3716100,HD
2020-06-10,221.3953399658203,254.4499969482422,259.2900085449219,254.22000122070312,257.45001220703125,3589800,HD
2020-06-11,208.36134338378903,239.47000122070312,250.6199951171875,238.7400054931641,248.8600006103516,6563700,HD
2020-06-12,210.9541931152344,242.4499969482422,246.38999938964844,237.0500030517578,243.07000732421875,5238500,HD
2020-06-15,210.00579833984372,241.3600006103516,242.22000122070312,234.30999755859372,237.6199951171875,6250900,HD
2020-06-16,217.4798889160156,249.9499969482422,251.6499938964844,242.8699951171875,249.3999938964844,5291600,HD
2020-06-17,218.2630157470703,250.8500061035156,254.6199951171875,250.0800018310547,252.7700042724609,4234000,HD
2020-06-18,216.8360290527344,249.2100067138672,251.75,247.1300048828125,249.3600006103516,3347800,HD
2020-06-19,214.60858154296875,246.6499938964844,254.3000030517578,246.3800048828125,253.1000061035156,11114600,HD
2020-06-22,216.79249572753903,249.16000366210935,250.05999755859372,245.50999450683597,245.6999969482422,3815200,HD
2020-06-23,217.7931365966797,250.30999755859372,253.44000244140625,250.1300048828125,253.0,3105300,HD
2020-06-24,214.15611267089844,246.1300048828125,250.2899932861328,242.72999572753903,247.80999755859372,3873000,HD
2020-06-25,213.50360107421875,245.3800048828125,246.3500061035156,242.1999969482422,244.8000030517578,2938400,HD
2020-06-26,209.7012481689453,241.00999450683597,246.1000061035156,240.25,245.3500061035156,5002700,HD
2020-06-29,214.14743041992188,246.1199951171875,246.5,240.33999633789065,242.66000366210935,3468300,HD
2020-06-30,217.96717834472656,250.50999450683597,251.6499938964844,246.08999633789065,247.0,4524600,HD
2020-07-01,215.91372680664065,248.1499938964844,250.3300018310547,246.92999267578125,249.6499938964844,3677300,HD
2020-07-02,216.21829223632807,248.5,252.3000030517578,247.9199981689453,251.94000244140625,3369800,HD
2020-07-06,217.13186645507807,249.5500030517578,251.5,247.0399932861328,250.2700042724609,3133800,HD
2020-07-07,215.2176818847656,247.3500061035156,250.77999877929688,247.07000732421875,247.3699951171875,2927800,HD
2020-07-08,216.80120849609372,249.1699981689453,249.7899932861328,246.22000122070312,247.8699951171875,2294000,HD
2020-07-09,215.7484588623047,247.9600067138672,250.50999450683597,246.3500061035156,249.66000366210935,2994700,HD
2020-07-10,217.61911010742188,250.1100006103516,250.3300018310547,246.63999938964844,248.2899932861328,2745300,HD
2020-07-13,217.19276428222656,249.6199951171875,257.8599853515625,249.08999633789065,251.9199981689453,4437500,HD
2020-07-14,224.3014373779297,257.7900085449219,258.17999267578125,248.4600067138672,249.0,4614200,HD
2020-07-15,224.3101348876953,257.79998779296875,261.2900085449219,255.1499938964844,260.1400146484375,4343700,HD
2020-07-16,224.5537567138672,258.0799865722656,260.5,256.0,256.760009765625,2511200,HD
2020-07-17,226.55499267578125,260.3800048828125,260.6499938964844,257.7200012207031,260.0299987792969,3091300,HD
2020-07-20,226.3722381591797,260.1700134277344,261.20001220703125,258.0199890136719,259.0400085449219,2451100,HD
2020-07-21,228.3299865722656,262.4200134277344,263.8699951171875,260.7200012207031,261.6199951171875,2439900,HD
2020-07-22,230.7227325439453,265.1700134277344,265.5899963378906,262.0,262.5899963378906,2750000,HD
2020-07-23,229.5393829345703,263.8099975585937,267.79998779296875,261.79998779296875,267.79998779296875,2680100,HD
2020-07-24,230.84451293945312,265.3099975585937,266.8900146484375,262.989990234375,265.0400085449219,2984500,HD
2020-07-27,232.68040466308597,267.4200134277344,268.67999267578125,265.0899963378906,265.0899963378906,2412500,HD
2020-07-28,230.8184356689453,265.2799987792969,269.07000732421875,264.6700134277344,268.5599975585937,2227000,HD
2020-07-29,230.2789764404297,264.6600036621094,267.1099853515625,264.1700134277344,264.79998779296875,2874100,HD
2020-07-30,231.714599609375,266.3099975585937,267.3500061035156,261.54998779296875,263.3399963378906,2347800,HD
2020-07-31,231.00112915039065,265.489990234375,267.1700134277344,260.6099853515625,265.0,3640600,HD
2020-08-03,231.6015472412109,266.17999267578125,268.5799865722656,265.6700134277344,266.7300109863281,2363500,HD
2020-08-04,233.072021484375,267.8699951171875,267.8900146484375,263.8399963378906,266.6300048828125,2224000,HD
2020-08-05,232.73265075683597,267.4800109863281,268.3900146484375,265.8900146484375,268.3900146484375,1959900,HD
2020-08-06,234.3771209716797,269.3699951171875,270.44000244140625,266.5299987792969,266.6000061035156,2203400,HD
2020-08-07,236.35220336914065,271.6400146484375,274.9200134277344,269.8099975585937,270.6099853515625,2846300,HD
2020-08-10,239.0408477783203,274.7300109863281,275.0,271.79998779296875,272.4200134277344,2393100,HD
2020-08-11,239.20620727539065,274.9200134277344,279.3699951171875,274.4100036621094,277.69000244140625,3321300,HD
2020-08-12,245.00094604492188,281.5799865722656,282.9700012207031,276.9599914550781,279.75,3867900,HD
2020-08-13,245.07054138183597,281.6600036621094,282.6499938964844,279.739990234375,281.1600036621094,2202400,HD
2020-08-14,244.1047821044922,280.54998779296875,282.0,279.19000244140625,281.1400146484375,2490400,HD
2020-08-17,250.7958068847656,288.239990234375,289.2200012207031,283.57000732421875,284.3999938964844,5584400,HD
2020-08-18,247.9766845703125,285.0,290.5799865722656,283.0400085449219,288.8999938964844,6934300,HD
2020-08-19,246.1146545410156,282.8599853515625,287.9700012207031,281.92999267578125,287.4599914550781,4986800,HD
2020-08-20,244.2178955078125,280.67999267578125,281.9100036621094,279.44000244140625,280.5400085449219,3530000,HD
2020-08-21,246.4366149902344,283.2300109863281,283.54998779296875,278.4200134277344,279.9700012207031,5519100,HD
2020-08-24,249.4993896484375,286.75,286.8500061035156,281.9200134277344,284.989990234375,4430900,HD
2020-08-25,248.95989990234372,286.1300048828125,287.4800109863281,283.8900146484375,287.2699890136719,2854500,HD
2020-08-26,254.0063934326172,291.92999267578125,292.1199951171875,286.2699890136719,287.7300109863281,4001900,HD
2020-08-27,251.1351623535156,288.6300048828125,292.95001220703125,286.5599975585937,292.2200012207031,3430900,HD
2020-08-28,249.09909057617188,286.2900085449219,288.8299865722656,284.7699890136719,288.3099975585937,3100100,HD
2020-08-31,248.01156616210935,285.0400085449219,286.69000244140625,282.8699951171875,285.0,4105400,HD
2020-09-01,248.79458618164065,285.94000244140625,286.67999267578125,283.5,284.0299987792969,3235100,HD
2020-09-02,251.20867919921875,287.20001220703125,288.0400085449219,283.6000061035156,284.8500061035156,3464600,HD
2020-09-03,240.2139587402344,274.6300048828125,287.70001220703125,272.1700134277344,287.29998779296875,5380100,HD
2020-09-04,235.8667755126953,269.6600036621094,276.7699890136719,264.6700134277344,275.54998779296875,5253500,HD
2020-09-08,235.51693725585935,269.260009765625,271.0400085449219,262.8099975585937,267.1099853515625,5241200,HD
2020-09-09,242.3218688964844,277.0400085449219,279.739990234375,271.75,272.4599914550781,4754700,HD
2020-09-10,238.52584838867188,272.70001220703125,280.9800109863281,271.1700134277344,278.010009765625,3156300,HD
2020-09-11,241.700927734375,276.3299865722656,277.9800109863281,273.4599914550781,273.9800109863281,3729200,HD
2020-09-14,245.4795379638672,280.6499938964844,282.4599914550781,278.0199890136719,278.54998779296875,3055800,HD
2020-09-15,249.79165649414065,285.5799865722656,286.70001220703125,282.3800048828125,283.0400085449219,4174900,HD
2020-09-16,246.33670043945312,281.6300048828125,286.5799865722656,280.67999267578125,285.6099853515625,3379100,HD
2020-09-17,244.8760223388672,279.9599914550781,282.7200012207031,276.9599914550781,277.9100036621094,3166600,HD
2020-09-18,240.7037811279297,275.19000244140625,279.8299865722656,270.8099975585937,278.4100036621094,6072900,HD
2020-09-21,238.2196502685547,272.3500061035156,272.8999938964844,266.5299987792969,271.8699951171875,3548000,HD
2020-09-22,239.05938720703125,273.3099975585937,273.5199890136719,270.6300048828125,271.67999267578125,2972000,HD
2020-09-23,233.14649963378903,266.54998779296875,276.6199951171875,264.69000244140625,275.4200134277344,4467600,HD
2020-09-24,232.40304565429688,265.70001220703125,269.70001220703125,263.8800048828125,265.7099914550781,3095600,HD
2020-09-25,234.8958740234375,268.54998779296875,270.1499938964844,263.9200134277344,264.19000244140625,2457700,HD
2020-09-28,238.2021942138672,272.3299865722656,274.2200012207031,270.29998779296875,271.92999267578125,3061100,HD
2020-09-29,238.009765625,272.1099853515625,273.8399963378906,271.1099853515625,273.3999938964844,2048900,HD
2020-09-30,242.907958984375,277.7099914550781,279.9200134277344,272.5199890136719,273.4800109863281,4778800,HD
2020-10-01,242.82925415039065,277.6199951171875,280.0,275.8500061035156,279.44000244140625,2696900,HD
2020-10-02,244.30746459960935,279.3099975585937,281.0799865722656,274.1000061035156,274.94000244140625,2943600,HD
2020-10-05,246.7478485107422,282.1000061035156,282.4200134277344,279.70001220703125,280.9200134277344,2330700,HD
2020-10-06,241.8233642578125,276.4700012207031,283.0,275.7699890136719,282.5,2992500,HD
2020-10-07,247.35137939453125,282.7900085449219,284.0,280.0,280.8500061035156,3423700,HD
2020-10-08,248.8645782470703,284.5199890136719,284.95001220703125,281.1700134277344,283.8399963378906,2256200,HD
2020-10-09,250.08917236328125,285.9200134277344,287.2799987792969,284.0899963378906,285.4700012207031,2240100,HD
2020-10-12,250.9550628662109,286.9100036621094,288.3299865722656,286.0599975585937,287.3900146484375,2411900,HD
2020-10-13,253.97268676757807,290.3599853515625,290.7699890136719,285.70001220703125,285.70001220703125,2699900,HD
2020-10-14,251.11251831054688,287.0899963378906,290.29998779296875,285.1499938964844,289.510009765625,2221000,HD
2020-10-15,251.50608825683597,287.5400085449219,290.25,283.1199951171875,284.1199951171875,2699400,HD
2020-10-16,251.61105346679688,287.6600036621094,292.6499938964844,287.25,288.25,3108600,HD
2020-10-19,248.17361450195312,283.7300109863281,290.1099853515625,283.3800048828125,289.760009765625,2428100,HD
2020-10-20,250.19407653808597,286.0400085449219,289.7900085449219,284.1300048828125,285.1400146484375,2281500,HD
2020-10-21,248.85585021972656,284.510009765625,288.0199890136719,283.2799987792969,285.3900146484375,2304500,HD
2020-10-22,245.92559814453125,281.1600036621094,285.67999267578125,280.6499938964844,283.92999267578125,2787000,HD
2020-10-23,247.53509521484372,283.0,283.19000244140625,279.54998779296875,282.3800048828125,1750600,HD
2020-10-26,241.4472198486328,276.0400085449219,281.5299987792969,272.0,279.6400146484375,2911900,HD
2020-10-27,242.1469573974609,276.8399963378906,279.7300109863281,276.1199951171875,276.989990234375,3014100,HD
2020-10-28,235.91925048828125,269.7200012207031,273.6700134277344,268.69000244140625,270.25,3255900,HD
2020-10-29,235.84054565429688,269.6300048828125,273.70001220703125,267.3099975585937,269.69000244140625,2872500,HD
2020-10-30,233.28646850585935,266.7099914550781,269.6199951171875,262.0299987792969,268.82000732421875,3872800,HD
2020-11-02,236.81141662597656,270.739990234375,274.7799987792969,268.5199890136719,270.1499938964844,2956400,HD
2020-11-03,242.61053466796875,277.3699951171875,279.5299987792969,273.7200012207031,274.8500061035156,3037500,HD
2020-11-04,247.2900848388672,282.7200012207031,287.0400085449219,276.010009765625,276.760009765625,3525300,HD
2020-11-05,250.02784729003903,285.8500061035156,289.0,284.0799865722656,288.3500061035156,2516600,HD
2020-11-06,248.6195831298828,284.239990234375,286.7799987792969,282.8500061035156,286.7300109863281,2839100,HD
2020-11-09,236.1379547119141,269.9700012207031,288.4200134277344,269.4700012207031,287.9800109863281,7856400,HD
2020-11-10,241.03614807128903,275.57000732421875,275.7900085449219,269.25,272.7900085449219,4828500,HD
2020-11-11,242.94297790527344,277.75,281.69000244140625,276.1700134277344,277.32000732421875,2987900,HD
2020-11-12,241.6221618652344,276.239990234375,283.69000244140625,273.8399963378906,283.0,3818600,HD
2020-11-13,242.43565368652344,277.1700134277344,279.7300109863281,275.260009765625,276.4200134277344,3939200,HD
2020-11-16,244.5348663330078,279.57000732421875,281.2900085449219,276.3999938964844,279.17999267578125,5360200,HD
2020-11-17,238.32460021972656,272.4700012207031,273.5299987792969,269.3999938964844,272.1000061035156,8532200,HD
2020-11-18,236.01548767089844,269.8299865722656,275.3800048828125,269.0,270.5,5122200,HD
2020-11-19,236.9776306152344,270.92999267578125,272.3800048828125,268.70001220703125,270.4200134277344,3929400,HD
2020-11-20,235.99801635742188,269.8099975585937,272.3699951171875,268.8699951171875,271.45001220703125,4111000,HD
2020-11-23,237.388671875,271.3999938964844,273.69000244140625,269.54998779296875,270.010009765625,3294200,HD
2020-11-24,239.05938720703125,273.3099975585937,275.54998779296875,272.57000732421875,274.0,4773400,HD
2020-11-25,239.62789916992188,273.9599914550781,274.739990234375,271.2099914550781,273.4800109863281,3001700,HD
2020-11-27,241.40347290039065,275.989990234375,276.5799865722656,274.3599853515625,275.239990234375,1625300,HD
2020-11-30,242.6455078125,277.4100036621094,277.760009765625,271.9200134277344,275.2200012207031,4624100,HD
2020-12-01,241.9371032714844,276.6000061035156,278.95001220703125,275.54998779296875,278.7300109863281,3942400,HD
2020-12-02,238.41925048828125,271.1000061035156,274.1099853515625,269.57000732421875,273.9700012207031,4168600,HD
2020-12-03,235.81607055664065,268.1400146484375,271.92999267578125,267.1400146484375,270.6300048828125,4168900,HD
2020-12-04,232.1663360595703,263.989990234375,268.7300109863281,262.82000732421875,267.4700012207031,7732800,HD
2020-12-07,230.97911071777344,262.6400146484375,264.5,261.0,263.5,6379000,HD
2020-12-08,230.1699981689453,261.7200012207031,262.5,258.7300109863281,261.7200012207031,5338100,HD
2020-12-09,233.56466674804688,265.5799865722656,265.7699890136719,262.25,264.6099853515625,4550100,HD
2020-12-10,232.8875274658203,264.8099975585937,266.07000732421875,262.1099853515625,264.0799865722656,4234300,HD
2020-12-11,232.65879821777344,264.54998779296875,265.3599853515625,262.6499938964844,263.3599853515625,3454500,HD
2020-12-14,233.56466674804688,265.5799865722656,268.6000061035156,265.2699890136719,266.1400146484375,4576800,HD
2020-12-15,235.6753845214844,267.9800109863281,268.760009765625,266.20001220703125,267.510009765625,3754100,HD
2020-12-16,237.0912933349609,269.5899963378906,270.75,267.510009765625,268.5299987792969,4669600,HD
2020-12-17,240.94332885742188,273.9700012207031,274.3299865722656,271.29998779296875,272.1600036621094,4247000,HD
2020-12-18,237.84765625,270.45001220703125,275.739990234375,270.29998779296875,274.5899963378906,9817000,HD
2020-12-21,238.3225250244141,270.989990234375,271.95001220703125,265.8800048828125,268.5599975585937,4339000,HD
2020-12-22,237.4870147705078,270.0400085449219,271.3599853515625,268.510009765625,270.0599975585937,3140100,HD
2020-12-23,237.2847900390625,269.8099975585937,271.0,268.20001220703125,270.0599975585937,2337100,HD
2020-12-24,238.26097106933597,270.9200134277344,271.3599853515625,269.3999938964844,269.44000244140625,1093900,HD
2020-12-28,236.7922821044922,269.25,272.25,269.239990234375,272.1700134277344,2633800,HD
2020-12-29,234.10118103027344,266.19000244140625,270.4599914550781,265.07000732421875,269.9800109863281,2572100,HD
2020-12-30,233.2832489013672,265.260009765625,267.29998779296875,264.9200134277344,266.1099853515625,2511400,HD
2020-12-31,233.59982299804688,265.6199951171875,265.95001220703125,263.5799865722656,265.57000732421875,2607900,HD
2021-01-04,232.10479736328125,263.9200134277344,266.44000244140625,261.0599975585937,266.010009765625,5002000,HD
2021-01-05,233.97799682617188,266.04998779296875,266.5299987792969,262.260009765625,262.6600036621094,3822600,HD
2021-01-06,235.3148193359375,267.57000732421875,269.7699890136719,261.8699951171875,264.0599975585937,3949200,HD
2021-01-07,234.16270446777344,266.260009765625,268.7799987792969,266.1700134277344,266.95001220703125,3833200,HD
2021-01-08,236.651611328125,269.0899963378906,270.7300109863281,267.0,267.3500061035156,3757700,HD
2021-01-11,238.53363037109372,271.2300109863281,273.3699951171875,267.260009765625,267.4700012207031,3764400,HD
2021-01-12,243.01873779296875,276.3299865722656,277.94000244140625,270.6499938964844,271.1099853515625,4030900,HD
2021-01-13,241.0136566162109,274.04998779296875,280.4800109863281,273.94000244140625,278.3099975585937,3921400,HD
2021-01-14,235.9919891357422,268.3399963378906,274.8999938964844,267.6700134277344,274.5,4641400,HD
2021-01-15,242.3679962158203,275.5899963378906,276.3900146484375,268.0,268.6300048828125,5131700,HD
2021-01-19,240.25733947753903,273.19000244140625,278.0,273.0199890136719,278.0,3615800,HD
2021-01-20,241.23358154296875,274.29998779296875,277.2099914550781,271.5,273.25,3498400,HD
2021-01-21,245.41091918945312,279.04998779296875,280.70001220703125,275.6700134277344,276.2200012207031,4397900,HD
2021-01-22,249.76417541503903,284.0,285.0799865722656,277.8699951171875,279.260009765625,4501900,HD
2021-01-25,250.7139892578125,285.0799865722656,285.7699890136719,281.4200134277344,283.8500061035156,4025900,HD
2021-01-26,248.53302001953125,282.6000061035156,285.6499938964844,281.70001220703125,285.4200134277344,2472200,HD
2021-01-27,241.0136566162109,274.04998779296875,280.8099975585937,273.0799865722656,279.989990234375,4337000,HD
2021-01-28,244.5314483642578,278.04998779296875,282.9599914550781,274.92999267578125,276.1700134277344,3463000,HD
2021-01-29,238.1729888916016,270.82000732421875,277.0599975585937,270.0299987792969,275.8099975585937,4079500,HD
2021-02-01,237.5134429931641,270.07000732421875,272.6499938964844,267.25,271.2300109863281,3707800,HD
2021-02-02,239.35150146484372,272.1600036621094,275.69000244140625,269.989990234375,270.0,4111800,HD
2021-02-03,241.1191864013672,274.1700134277344,275.7200012207031,270.7099914550781,271.8900146484375,2802700,HD
2021-02-04,245.20867919921875,278.82000732421875,279.44000244140625,274.25,274.25,2976000,HD
2021-02-05,245.2438201904297,278.8599853515625,281.760009765625,277.8099975585937,280.2900085449219,2389900,HD
2021-02-08,246.27273559570312,280.0299987792969,280.4200134277344,276.8900146484375,279.69000244140625,3475600,HD
2021-02-09,243.40573120117188,276.7699890136719,280.20001220703125,276.6199951171875,279.6600036621094,2507800,HD
2021-02-10,245.09434509277344,278.69000244140625,278.92999267578125,276.25,278.0299987792969,2410600,HD
2021-02-11,243.66079711914065,277.0599975585937,280.25,276.010009765625,277.92999267578125,2595300,HD
2021-02-12,244.0565643310547,277.510009765625,278.7099914550781,276.5799865722656,277.1199951171875,2392200,HD
2021-02-16,242.1921539306641,275.3900146484375,278.6300048828125,274.8800048828125,277.010009765625,2873500,HD
2021-02-17,247.0554962158203,280.9200134277344,281.7900085449219,275.3999938964844,275.5400085449219,3536400,HD
2021-02-18,248.9286956787109,283.04998779296875,284.67999267578125,279.8299865722656,280.79998779296875,3532000,HD
2021-02-19,245.9297790527344,279.6400146484375,283.9100036621094,279.44000244140625,282.8699951171875,4079900,HD
2021-02-22,242.59669494628903,275.8500061035156,278.489990234375,273.6300048828125,278.2099914550781,3995500,HD
2021-02-23,235.0245819091797,267.239990234375,269.6700134277344,257.5799865722656,269.3800048828125,12111000,HD
2021-02-24,228.63101196289065,259.9700012207031,266.989990234375,254.02999877929688,263.2300109863281,14512700,HD
2021-02-25,224.4799652099609,255.25,260.8999938964844,254.7100067138672,259.75,6545400,HD
2021-02-26,227.19744873046875,258.3399963378906,260.239990234375,256.1099853515625,257.7699890136719,7871200,HD
2021-03-01,230.08206176757807,261.6199951171875,262.4800109863281,258.4700012207031,258.8099975585937,4528900,HD
2021-03-02,228.91244506835935,260.2900085449219,263.1099853515625,259.7699890136719,261.67999267578125,3740300,HD
2021-03-03,226.33560180664065,257.3599853515625,260.5,256.010009765625,259.2799987792969,4257500,HD
2021-03-04,220.6807098388672,250.92999267578125,256.8599853515625,247.1000061035156,256.0,7154900,HD
2021-03-05,222.9584808349609,253.5200042724609,254.1999969482422,246.58999633789065,252.25999450683597,6351800,HD
2021-03-08,227.8042755126953,259.0299987792969,263.2300109863281,252.5200042724609,254.22999572753903,5037400,HD
2021-03-09,233.01939392089844,264.9599914550781,267.57000732421875,261.7900085449219,262.7300109863281,6625300,HD
2021-03-10,235.6123809814453,266.239990234375,268.75,264.0799865722656,265.9200134277344,3798400,HD
2021-03-11,237.92210388183597,268.8500061035156,270.7799987792969,267.20001220703125,268.6000061035156,4371300,HD
2021-03-12,241.68321228027344,273.1000061035156,273.8099975585937,266.760009765625,267.45001220703125,4190500,HD
2021-03-15,246.4974365234375,278.5400085449219,279.6499938964844,274.3399963378906,274.5,4355200,HD
2021-03-16,249.6301727294922,282.0799865722656,282.5199890136719,277.6499938964844,278.5400085449219,4458900,HD
2021-03-17,247.8159637451172,280.0299987792969,283.8800048828125,279.25,281.1400146484375,5908400,HD
2021-03-18,250.5860137939453,283.1600036621094,285.4700012207031,277.760009765625,279.0299987792969,4808100,HD
2021-03-19,255.84266662597656,289.1000061035156,289.1000061035156,282.42999267578125,283.6400146484375,13729200,HD
2021-03-22,255.70103454589844,288.94000244140625,290.3299865722656,284.20001220703125,286.5,5564700,HD
2021-03-23,256.6214294433594,289.9800109863281,293.42999267578125,288.94000244140625,289.6099853515625,4801200,HD
2021-03-24,259.0727233886719,292.75,296.7799987792969,288.989990234375,289.260009765625,4842000,HD
2021-03-25,262.9931335449219,297.17999267578125,297.8800048828125,292.4599914550781,293.0299987792969,5373500,HD
2021-03-26,268.8603515625,303.8099975585937,304.0,296.0299987792969,297.3399963378906,5865900,HD
2021-03-29,267.4355773925781,302.20001220703125,305.54998779296875,299.92999267578125,303.29998779296875,4642900,HD
2021-03-30,269.75421142578125,304.82000732421875,305.67999267578125,300.0400085449219,301.6499938964844,5045400,HD
2021-03-31,270.134765625,305.25,308.0199890136719,304.1400146484375,305.5,4744100,HD
2021-04-01,272.3471069335937,307.75,308.54998779296875,303.8900146484375,306.8800048828125,3923900,HD
2021-04-05,279.1170654296875,315.3999938964844,315.8500061035156,309.739990234375,309.8399963378906,4697200,HD
2021-04-06,277.6835327148437,313.7799987792969,315.94000244140625,313.1300048828125,313.6099853515625,3988600,HD
2021-04-07,276.52423095703125,312.4700012207031,315.1400146484375,310.92999267578125,312.8399963378906,3799300,HD
2021-04-08,278.2588195800781,314.42999267578125,315.25,310.5899963378906,312.70001220703125,4035600,HD
2021-04-09,282.50653076171875,319.2300109863281,319.32000732421875,314.75,315.3699951171875,4607800,HD
2021-04-12,283.8870544433594,320.7900085449219,321.3099975585937,317.3099975585937,317.7200012207031,3556800,HD
2021-04-13,283.5419006347656,320.3999938964844,320.8999938964844,317.0,320.5299987792969,3635100,HD
2021-04-14,283.2056579589844,320.0199890136719,322.70001220703125,319.2900085449219,319.7099914550781,3440600,HD
2021-04-15,285.6127624511719,322.739990234375,323.3999938964844,320.04998779296875,320.2099914550781,3508200,HD
2021-04-16,290.3384704589844,328.0799865722656,328.6700134277344,323.94000244140625,324.8399963378906,6213100,HD
2021-04-19,289.2499389648437,326.8500061035156,328.8299865722656,325.44000244140625,326.489990234375,4494300,HD
2021-04-20,286.69244384765625,323.9599914550781,327.69000244140625,322.1600036621094,326.0,4462900,HD
2021-04-21,288.4535522460937,325.95001220703125,327.9100036621094,323.8900146484375,324.9599914550781,3740100,HD
2021-04-22,284.4799499511719,321.4599914550781,326.42999267578125,318.8399963378906,326.20001220703125,4875000,HD
2021-04-23,286.6304626464844,323.8900146484375,325.5299987792969,319.5799865722656,322.19000244140625,3405700,HD
2021-04-26,283.1791076660156,319.989990234375,324.0,319.32000732421875,323.67999267578125,2848500,HD
2021-04-27,283.7100830078125,320.5899963378906,322.4700012207031,320.3800048828125,320.5,3335800,HD
2021-04-28,282.9313049316406,319.7099914550781,322.9599914550781,319.29998779296875,321.95001220703125,2713400,HD
2021-04-29,287.9136657714844,325.3399963378906,325.7900085449219,321.0799865722656,321.7099914550781,3261900,HD
2021-04-30,286.4358215332031,323.6700134277344,325.8299865722656,321.6099853515625,325.04998779296875,3118700,HD
2021-05-03,292.2764587402344,330.2699890136719,331.6199951171875,325.67999267578125,326.2799987792969,3683700,HD
2021-05-04,294.4888916015625,332.7699890136719,333.2300109863281,328.8800048828125,329.1199951171875,3954400,HD
2021-05-05,293.851806640625,332.04998779296875,334.25,331.1600036621094,334.25,3227200,HD
2021-05-06,298.7455444335937,337.5799865722656,337.8099975585937,333.2300109863281,333.6700134277344,3539600,HD
2021-05-07,300.2234802246094,339.25,339.8099975585937,335.5299987792969,336.67999267578125,2998100,HD
2021-05-10,301.8783569335937,341.1199951171875,345.69000244140625,339.5400085449219,340.45001220703125,4840600,HD
2021-05-11,292.6216125488281,330.6600036621094,338.0,328.2099914550781,337.54998779296875,5500900,HD
2021-05-12,280.5330810546875,317.0,328.79998779296875,316.2699890136719,326.5199890136719,5822000,HD
2021-05-13,287.9844970703125,325.4200134277344,327.4200134277344,318.69000244140625,319.0,5159800,HD
2021-05-14,286.4004211425781,323.6300048828125,327.32000732421875,321.8599853515625,326.2900085449219,3998000,HD
2021-05-17,283.1968078613281,320.010009765625,322.8299865722656,315.3099975585937,321.0,4388000,HD
2021-05-18,280.31182861328125,316.75,324.5599975585937,314.7799987792969,320.0,7010300,HD
2021-05-19,278.2763977050781,314.45001220703125,314.75,309.07000732421875,312.0,5242100,HD
2021-05-20,279.55963134765625,315.8999938964844,319.7099914550781,314.8900146484375,314.8900146484375,3854700,HD
2021-05-21,279.4445495605469,315.7699890136719,319.2799987792969,314.45001220703125,317.0,3920600,HD
2021-05-24,278.6215515136719,314.8399963378906,318.739990234375,314.5899963378906,316.8399963378906,2930600,HD
2021-05-25,280.31182861328125,316.75,317.1000061035156,314.25,315.5299987792969,3523300,HD
2021-05-26,280.8251342773437,317.3299865722656,321.3800048828125,316.67999267578125,317.8099975585937,2881600,HD
2021-05-27,282.0994567871094,318.7699890136719,320.4100036621094,317.29998779296875,317.29998779296875,3734800,HD
2021-05-28,282.2233581542969,318.9100036621094,321.510009765625,318.8500061035156,320.3699951171875,3194000,HD
2021-06-01,279.9224853515625,316.3099975585937,321.260009765625,315.1700134277344,320.6600036621094,3549800,HD
2021-06-02,278.6503295898437,313.2300109863281,316.9800109863281,312.4100036621094,315.4800109863281,3380100,HD
2021-06-03,277.04901123046875,311.42999267578125,312.92999267578125,309.69000244140625,311.0,2652500,HD
2021-06-04,276.67535400390625,311.010009765625,313.45001220703125,309.3500061035156,312.1099853515625,2638700,HD
2021-06-07,275.7413330078125,309.9599914550781,312.3299865722656,307.8800048828125,311.1199951171875,3974800,HD
2021-06-08,276.5775146484375,310.8999938964844,312.2900085449219,308.9800109863281,311.2699890136719,2913500,HD
2021-06-09,273.4105529785156,307.3399963378906,312.9800109863281,306.8999938964844,311.45001220703125,3603700,HD
2021-06-10,274.2734375,308.3099975585937,309.6499938964844,306.1400146484375,307.6499938964844,3286300,HD
2021-06-11,276.4618835449219,310.7699890136719,311.239990234375,308.3500061035156,309.2699890136719,2785100,HD
2021-06-14,275.17193603515625,309.32000732421875,310.0599975585937,306.2200012207031,308.92999267578125,3393500,HD
2021-06-15,272.61883544921875,306.45001220703125,308.95001220703125,303.489990234375,308.75,5270600,HD
2021-06-16,269.35400390625,302.7799987792969,307.3500061035156,301.1700134277344,306.69000244140625,4492500,HD
2021-06-17,269.6564025878906,303.1199951171875,305.2099914550781,300.0299987792969,303.04998779296875,4481100,HD
2021-06-18,269.2027587890625,302.6099853515625,303.8299865722656,298.3999938964844,299.25,8792700,HD
2021-06-21,273.64190673828125,307.6000061035156,308.7200012207031,304.8699951171875,305.25,3774200,HD
2021-06-22,278.187744140625,312.7099914550781,314.9100036621094,308.29998779296875,309.1300048828125,4418400,HD
2021-06-23,277.2625732421875,311.6700134277344,313.6600036621094,310.6300048828125,312.0199890136719,2564500,HD
2021-06-24,277.4137878417969,311.8399963378906,314.8399963378906,311.6700134277344,313.1199951171875,2649200,HD
2021-06-25,279.00616455078125,313.6300048828125,315.4599914550781,311.54998779296875,312.239990234375,11733500,HD
2021-06-28,279.5844421386719,314.2799987792969,315.2699890136719,311.3699951171875,313.6600036621094,2635400,HD
2021-06-29,283.10723876953125,318.239990234375,320.29998779296875,315.5599975585937,315.7900085449219,3150100,HD
2021-06-30,283.6855163574219,318.8900146484375,320.2900085449219,317.69000244140625,317.94000244140625,3061500,HD
2021-07-01,286.04296875,321.5400085449219,321.69000244140625,318.5,319.9100036621094,2578000,HD
2021-07-02,287.0748291015625,322.70001220703125,323.1199951171875,321.3500061035156,322.5299987792969,2201600,HD
2021-07-06,284.0146179199219,319.260009765625,323.8299865722656,316.79998779296875,322.8299865722656,3109500,HD
2021-07-07,287.768798828125,323.4800109863281,324.4200134277344,318.25,318.489990234375,2939900,HD
2021-07-08,283.3741760253906,318.5400085449219,320.3299865722656,314.79998779296875,319.07000732421875,3663000,HD
2021-07-09,286.5321960449219,322.0899963378906,323.3099975585937,320.17999267578125,320.5400085449219,2587400,HD
2021-07-12,286.2208557128906,321.739990234375,324.0,320.5299987792969,321.07000732421875,2521800,HD
2021-07-13,282.0486755371094,317.04998779296875,323.2900085449219,316.8299865722656,322.44000244140625,3213800,HD
2021-07-14,283.9790954589844,319.2200012207031,320.0599975585937,318.010009765625,318.75,3381600,HD
2021-07-15,287.0837707519531,322.7099914550781,322.9599914550781,317.3599853515625,317.3800048828125,2603900,HD
2021-07-16,286.04296875,321.5400085449219,326.2799987792969,321.3999938964844,324.0,3623700,HD
2021-07-19,283.6676330566406,318.8699951171875,319.0,314.9100036621094,317.989990234375,3752600,HD
2021-07-20,289.4323425292969,325.3500061035156,326.1300048828125,318.2699890136719,318.5,4251700,HD
2021-07-21,290.33074951171875,326.3599853515625,328.4700012207031,324.9700012207031,327.6000061035156,2832600,HD
2021-07-22,290.59771728515625,326.6600036621094,327.9700012207031,325.3299865722656,327.94000244140625,2208100,HD
2021-07-23,296.095458984375,332.8399963378906,333.45001220703125,327.94000244140625,329.4700012207031,2786400,HD
2021-07-26,294.6186828613281,331.17999267578125,331.5599975585937,326.8800048828125,330.07000732421875,2752000,HD
2021-07-27,291.1314392089844,327.260009765625,331.8800048828125,326.0599975585937,331.7900085449219,2910300,HD
2021-07-28,289.58349609375,325.5199890136719,329.3299865722656,324.7099914550781,326.4200134277344,2376200,HD
2021-07-29,291.2826843261719,327.42999267578125,328.5599975585937,325.44000244140625,326.489990234375,2172400,HD
2021-07-30,291.9588317871094,328.19000244140625,330.1099853515625,326.3399963378906,326.8500061035156,2381200,HD
2021-08-02,291.0957946777344,327.2200012207031,330.0,326.4200134277344,330.0,2016400,HD
2021-08-03,295.2947998046875,331.94000244140625,333.010009765625,328.0299987792969,328.3500061035156,2405900,HD
2021-08-04,293.8446960449219,330.3099975585937,331.9200134277344,329.3900146484375,330.69000244140625,1783700,HD
2021-08-05,296.3356018066406,333.1099853515625,336.0,331.0899963378906,331.9599914550781,2284000,HD
2021-08-06,293.4266357421875,329.8399963378906,335.7099914550781,329.1199951171875,334.69000244140625,2656600,HD
2021-08-09,292.4659118652344,328.760009765625,331.07000732421875,327.32000732421875,329.2300109863281,1995300,HD
2021-08-10,294.8855895996094,331.4800109863281,333.239990234375,327.1499938964844,328.6700134277344,1868100,HD
2021-08-11,299.79620361328125,337.0,338.54998779296875,333.3999938964844,333.79998779296875,3258600,HD
2021-08-12,297.1451416015625,334.0199890136719,338.1700134277344,332.2799987792969,337.3500061035156,2554200,HD
2021-08-13,294.74322509765625,331.32000732421875,335.79998779296875,330.9800109863281,333.8599853515625,2217000,HD
2021-08-16,298.0614624023437,335.04998779296875,335.6300048828125,327.9700012207031,330.7099914550781,3496300,HD
2021-08-17,285.340087890625,320.75,323.5899963378906,316.6099853515625,321.0,9322800,HD
2021-08-18,286.0518493652344,321.54998779296875,327.8599853515625,319.0,319.3399963378906,4880600,HD
2021-08-19,287.2527770996094,322.8999938964844,325.19000244140625,317.79998779296875,318.7900085449219,2974700,HD
2021-08-20,292.892822265625,329.239990234375,329.67999267578125,322.4700012207031,322.6400146484375,2929900,HD
2021-08-23,291.5584411621094,327.739990234375,330.5299987792969,327.3800048828125,330.0,2792700,HD
2021-08-24,289.0319519042969,324.8999938964844,328.8399963378906,324.510009765625,328.760009765625,2359500,HD
2021-08-25,288.1246337890625,323.8800048828125,326.5599975585937,323.1099853515625,324.1499938964844,2586900,HD
2021-08-26,285.9895324707031,321.4800109863281,324.989990234375,321.0,323.2099914550781,2952300,HD
2021-08-27,287.6798400878906,323.3800048828125,324.04998779296875,319.6499938964844,320.8800048828125,2985400,HD
2021-08-30,290.9891052246094,327.1000061035156,329.5,325.2099914550781,325.9100036621094,2926900,HD
2021-08-31,290.170654296875,326.17999267578125,328.2699890136719,323.6199951171875,327.0,4183100,HD
2021-09-01,289.3749389648437,323.6400146484375,325.7799987792969,320.2799987792969,325.5599975585937,3339100,HD
2021-09-02,293.0408630371094,327.739990234375,328.17999267578125,323.70001220703125,325.0299987792969,3109000,HD
2021-09-03,295.36553955078125,330.3399963378906,330.8999938964844,325.1600036621094,325.3299865722656,2774800,HD
2021-09-07,294.1227111816406,328.95001220703125,332.5599975585937,326.8999938964844,331.0299987792969,2555200,HD
2021-09-08,296.4742431640625,331.5799865722656,331.92999267578125,327.6300048828125,328.95001220703125,2219500,HD
2021-09-09,296.64410400390625,331.7699890136719,333.7300109863281,330.8699951171875,332.45001220703125,3011900,HD
2021-09-10,296.8051147460937,331.95001220703125,335.2300109863281,331.45001220703125,334.0,3178600,HD
2021-09-13,299.9345092773437,335.45001220703125,337.1499938964844,332.75,334.95001220703125,3908700,HD
2021-09-14,297.8511962890625,333.1199951171875,337.489990234375,332.4200134277344,336.0299987792969,2857200,HD
2021-09-15,298.0746765136719,333.3699951171875,334.6700134277344,330.1000061035156,333.3599853515625,2875500,HD
2021-09-16,300.7749938964844,336.3900146484375,337.8399963378906,334.1700134277344,334.7200012207031,3043800,HD
2021-09-17,300.1311950683594,335.6700134277344,339.6499938964844,334.95001220703125,334.95001220703125,7098400,HD
2021-09-20,296.1434631347656,331.2099914550781,335.3900146484375,328.42999267578125,331.8299865722656,4036600,HD
2021-09-21,298.8347473144531,334.2200012207031,336.9700012207031,332.0,333.0299987792969,3171100,HD
2021-09-22,300.3636779785156,335.92999267578125,339.0,333.4599914550781,335.8500061035156,2872800,HD
2021-09-23,300.3458557128906,335.9100036621094,339.5199890136719,335.6000061035156,337.8399963378906,2426600,HD
2021-09-24,301.7585144042969,337.489990234375,337.8399963378906,335.54998779296875,336.7799987792969,2004900,HD
2021-09-27,305.2635192871094,341.4100036621094,343.739990234375,336.8699951171875,336.8699951171875,2966100,HD
2021-09-28,298.4592590332031,333.79998779296875,341.3699951171875,332.4599914550781,341.3699951171875,3304100,HD
2021-09-29,301.2578430175781,336.92999267578125,338.8800048828125,333.3599853515625,333.3599853515625,2424000,HD
2021-09-30,293.5057678222656,328.260009765625,338.7099914550781,327.6300048828125,338.239990234375,4255000,HD
2021-10-01,294.93634033203125,329.8599853515625,332.7300109863281,324.5799865722656,328.1499938964844,2814200,HD
2021-10-04,291.9052734375,326.4700012207031,330.6099853515625,324.1600036621094,328.5,2919900,HD
2021-10-05,294.5966186523437,329.4800109863281,332.19000244140625,326.3299865722656,326.8999938964844,2514300,HD
2021-10-06,295.38348388671875,330.3599853515625,330.6499938964844,325.3999938964844,328.1600036621094,2226800,HD
2021-10-07,301.7496337890625,337.4800109863281,339.2200012207031,332.8599853515625,333.5,2789500,HD
2021-10-08,298.9421081542969,334.3399963378906,335.4100036621094,330.8800048828125,333.0,2912200,HD
2021-10-11,301.29364013671875,336.9700012207031,340.8599853515625,334.6000061035156,335.6000061035156,2589100,HD
2021-10-12,302.0356750488281,337.79998779296875,341.04998779296875,337.3999938964844,339.1400146484375,2960300,HD
2021-10-13,302.4648742675781,338.2799987792969,340.239990234375,336.54998779296875,337.32000732421875,2477400,HD
2021-10-14,307.6239929199219,344.04998779296875,344.3699951171875,340.1000061035156,340.5299987792969,2824300,HD
2021-10-15,313.3106689453125,350.4100036621094,350.95001220703125,345.75,346.5400085449219,3473500,HD
2021-10-18,317.423583984375,355.010009765625,355.95001220703125,349.0,349.0,3487500,HD
2021-10-19,320.088134765625,357.989990234375,358.0899963378906,354.4200134277344,356.94000244140625,2375600,HD
2021-10-20,320.302734375,358.2300109863281,359.57000732421875,356.2099914550781,357.739990234375,2574800,HD
2021-10-21,326.0162048339844,364.6199951171875,364.8500061035156,358.1199951171875,358.20001220703125,2885400,HD
2021-10-22,327.2410583496094,365.989990234375,367.0299987792969,362.1499938964844,365.0,2734700,HD
2021-10-25,331.95318603515625,371.260009765625,371.6600036621094,365.989990234375,367.2000122070313,2923400,HD
2021-10-26,330.1112670898437,369.2000122070313,374.0499877929688,369.0799865722656,373.3900146484375,2989500,HD
2021-10-27,332.90093994140625,372.3200073242188,375.1499938964844,369.30999755859375,369.8699951171875,2840300,HD
2021-10-28,332.2303771972656,371.5700073242188,373.9400024414063,370.8900146484375,373.0,2553500,HD
2021-10-29,332.3823547363281,371.739990234375,375.1499938964844,370.0299987792969,370.3299865722656,3820200,HD
2021-11-01,327.6792297363281,366.4800109863281,373.5700073242188,364.7000122070313,373.0,3380500,HD
2021-11-02,328.4034729003906,367.2900085449219,368.8900146484375,364.9400024414063,366.2000122070313,2367100,HD
2021-11-03,329.9056701660156,368.9700012207031,369.3599853515625,365.25,366.6300048828125,2378800,HD
2021-11-04,332.7757568359375,372.1799926757813,373.2300109863281,369.4100036621094,370.7799987792969,3210000,HD
2021-11-05,329.3959045410156,368.3999938964844,374.4100036621094,367.5700073242188,373.80999755859375,3090200,HD
2021-11-08,329.5658264160156,368.5899963378906,372.9100036621094,367.8500061035156,370.2200012207031,2357200,HD
2021-11-09,331.4076843261719,370.6499938964844,373.8800048828125,368.7099914550781,369.6700134277344,2183300,HD
2021-11-10,329.5568542480469,368.5799865722656,371.2099914550781,367.7200012207031,368.25,2161400,HD
2021-11-11,328.70751953125,367.6300048828125,372.0,365.8299865722656,371.0,2387300,HD
2021-11-12,333.1781005859375,372.6300048828125,373.5,366.7000122070313,369.1199951171875,2793300,HD
2021-11-15,331.792236328125,371.0799865722656,374.8699951171875,369.2900085449219,374.3900146484375,3650600,HD
2021-11-16,350.7923583984375,392.3299865722656,394.3800048828125,379.0,382.0,8648200,HD
2021-11-17,353.045654296875,394.8500061035156,399.4299926757813,390.80999755859375,392.8299865722656,4647000,HD
2021-11-18,362.8809814453125,405.8500061035156,406.5400085449219,396.0899963378906,398.0,4503700,HD
2021-11-19,365.4203796386719,408.6900024414063,410.1000061035156,404.1099853515625,407.6300048828125,3542000,HD
2021-11-22,365.50970458984375,408.7900085449219,416.55999755859375,408.7000122070313,409.7999877929688,4006400,HD
2021-11-23,365.13421630859375,408.3699951171875,409.6799926757813,403.010009765625,405.6700134277344,3557000,HD
2021-11-24,368.4781799316406,412.1099853515625,412.75,402.8800048828125,403.6600036621094,2676300,HD
2021-11-26,360.0645446777344,402.7000122070313,414.1400146484375,402.25,407.260009765625,3007800,HD
2021-11-29,363.7482604980469,406.8200073242188,410.80999755859375,406.0400085449219,406.8999938964844,3725500,HD
2021-11-30,358.1957092285156,400.6099853515625,408.4299926757813,400.25,403.5899963378906,7773500,HD
2021-12-01,359.506591796875,400.4200134277344,410.25,400.2200012207031,402.0799865722656,3516200,HD
2021-12-02,366.1055908203125,407.7699890136719,410.7000122070313,401.0,401.80999755859375,3705000,HD
2021-12-03,366.14154052734375,407.80999755859375,415.9299926757813,404.4500122070313,409.8500061035156,5237500,HD
2021-12-06,373.225341796875,415.7000122070313,420.6099853515625,411.2200012207031,413.5199890136719,4624500,HD
2021-12-07,373.65625,416.1799926757813,418.55999755859375,413.0199890136719,417.0,4204500,HD
2021-12-08,369.22998046875,411.25,419.8500061035156,408.2799987792969,416.1799926757813,4079400,HD
2021-12-09,369.3108520507813,411.3399963378906,415.25,408.2900085449219,410.7999877929688,3822900,HD
2021-12-10,372.95599365234375,415.3999938964844,415.6099853515625,410.260009765625,412.1900024414063,2625200,HD
2021-12-13,363.83404541015625,405.239990234375,416.5,404.510009765625,415.3999938964844,3766400,HD
2021-12-14,361.1047058105469,402.2000122070313,405.6799926757813,398.0799865722656,403.4500122070313,4662800,HD
2021-12-15,366.14154052734375,407.80999755859375,407.9299926757813,399.3900146484375,400.6199951171875,4421400,HD
2021-12-16,358.70751953125,399.5299987792969,408.8699951171875,398.1199951171875,408.3999938964844,4632800,HD
2021-12-17,348.33770751953125,387.9800109863281,397.9800109863281,387.4200134277344,396.9700012207031,11097500,HD
2021-12-20,349.6125793457031,389.3999938964844,390.1700134277344,380.8999938964844,384.2900085449219,4294800,HD
2021-12-21,350.57330322265625,390.4700012207031,393.760009765625,383.239990234375,391.6300048828125,3038200,HD
2021-12-22,355.2149963378906,395.6400146484375,395.7699890136719,388.8599853515625,391.0,3267800,HD
2021-12-23,356.4989013671875,397.0700073242188,399.8399963378906,394.6199951171875,398.2900085449219,2743900,HD
2021-12-27,362.801513671875,404.0899963378906,404.4500122070313,398.2099914550781,399.0400085449219,2228300,HD
2021-12-28,364.7139892578125,406.2200012207031,407.0199890136719,403.0,404.989990234375,2521400,HD
2021-12-29,368.8618774414063,410.8399963378906,412.3699951171875,406.30999755859375,406.3800048828125,2209300,HD
2021-12-30,368.0539245605469,409.9400024414063,413.4400024414063,408.3999938964844,411.8500061035156,1804400,HD
2021-12-31,372.60589599609375,415.010009765625,416.5299987792969,409.8900146484375,409.989990234375,2386100,HD
2022-01-03,366.88671875,408.6400146484375,417.8399963378906,403.260009765625,416.5700073242188,3715700,HD
2022-01-04,370.6575622558594,412.8399963378906,413.6099853515625,408.1900024414063,408.6400146484375,3266500,HD
2022-01-05,365.6297302246094,407.239990234375,414.2200012207031,406.80999755859375,414.0,4443200,HD
2022-01-06,364.301025390625,405.760009765625,409.0700073242188,403.0199890136719,408.55999755859375,3315100,HD
2022-01-07,353.39239501953125,393.6099853515625,404.0899963378906,392.8800048828125,403.3599853515625,4520700,HD
2022-01-10,347.87078857421875,387.4599914550781,387.5899963378906,380.9100036621094,387.3999938964844,6440000,HD
2022-01-11,347.1614990234375,386.6700134277344,391.8399963378906,384.3200073242188,388.0700073242188,4385400,HD
2022-01-12,349.6125793457031,389.3999938964844,393.4500122070313,386.3800048828125,388.2900085449219,3623300,HD
2022-01-13,347.4398498535156,386.9800109863281,394.30999755859375,385.8599853515625,392.510009765625,3466300,HD
2022-01-14,333.9904479980469,372.0,382.010009765625,371.5,381.3299865722656,6336200,HD
2022-01-18,329.2499084472656,366.7200012207031,368.0899963378906,360.0299987792969,366.1000061035156,6435200,HD
2022-01-19,322.93817138671875,359.69000244140625,368.7000122070313,359.4100036621094,367.1799926757813,5175100,HD
2022-01-20,313.8612060546875,349.5799865722656,361.8500061035156,349.0199890136719,361.3299865722656,5440600,HD
2022-01-21,313.4302978515625,349.1000061035156,360.0899963378906,347.17999267578125,351.7200012207031,7718400,HD
2022-01-24,326.63720703125,363.80999755859375,364.3800048828125,343.6099853515625,343.7799987792969,8584300,HD
2022-01-25,322.3007202148437,358.9800109863281,361.5199890136719,352.19000244140625,358.1400146484375,5536700,HD
2022-01-26,320.7744445800781,357.2799987792969,365.8999938964844,354.45001220703125,360.0,6103300,HD
2022-01-27,320.0113525390625,356.42999267578125,364.1199951171875,353.9100036621094,360.4299926757813,3941000,HD
2022-01-28,329.0882873535156,366.5400085449219,366.7200012207031,352.8399963378906,360.1700134277344,4551300,HD
2022-01-31,329.4833679199219,366.9800109863281,367.4100036621094,362.2099914550781,364.80999755859375,4084600,HD
2022-02-01,331.0275573730469,368.7000122070313,370.6900024414063,362.3699951171875,369.4700012207031,3406800,HD
2022-02-02,335.5436706542969,373.7300109863281,374.6700134277344,367.760009765625,368.3800048828125,3839300,HD
2022-02-03,327.5350341796875,364.80999755859375,372.1199951171875,363.2000122070313,370.1900024414063,4009700,HD
2022-02-04,322.9202880859375,359.6700134277344,364.6700134277344,354.25,363.5,3728100,HD
2022-02-07,320.8373107910156,357.3500061035156,361.7999877929688,355.44000244140625,360.260009765625,2809300,HD
2022-02-08,324.5094299316406,361.4400024414063,362.9800109863281,354.79998779296875,357.3500061035156,3225100,HD
2022-02-09,327.1399841308594,364.3699951171875,367.4599914550781,363.0,365.30999755859375,2777500,HD
2022-02-10,318.8082275390625,355.0899963378906,363.0,352.8699951171875,358.8399963378906,4291800,HD
2022-02-11,314.4986572265625,350.2900085449219,357.3399963378906,348.5599975585937,354.69000244140625,3308700,HD
2022-02-14,315.6389465332031,351.5599975585937,352.9100036621094,346.8299865722656,348.0,3654300,HD
2022-02-15,317.1651916503906,353.260009765625,357.4200134277344,351.3800048828125,355.5599975585937,3552500,HD
2022-02-16,314.31915283203125,350.0899963378906,352.8599853515625,345.7200012207031,351.5,3594900,HD
2022-02-17,312.3888244628906,347.94000244140625,352.3099975585937,347.3900146484375,348.989990234375,3927000,HD
2022-02-18,311.4281005859375,346.8699951171875,350.6000061035156,344.1000061035156,348.3900146484375,5526100,HD
2022-02-22,283.8649597167969,316.1700134277344,336.69000244140625,312.3500061035156,335.0899963378906,19752800,HD
2022-02-23,276.93377685546875,308.45001220703125,320.3999938964844,307.1000061035156,319.32000732421875,11026000,HD
2022-02-24,281.2343444824219,313.239990234375,313.44000244140625,299.2900085449219,300.0,8416700,HD
2022-02-25,284.2958984375,316.6499938964844,317.44000244140625,307.57000732421875,313.17999267578125,6510600,HD
2022-02-28,283.5596923828125,315.8299865722656,316.0799865722656,310.4800109863281,312.9700012207031,5735100,HD
2022-03-01,287.5281066894531,320.25,322.42999267578125,313.760009765625,314.5899963378906,5640900,HD
2022-03-02,293.9205322265625,327.3699951171875,331.19000244140625,319.67999267578125,321.0599975585937,5645600,HD
2022-03-03,291.2181396484375,324.3599853515625,330.67999267578125,322.8299865722656,329.19000244140625,3858400,HD
2022-03-04,291.1283569335937,324.260009765625,326.6600036621094,319.510009765625,322.2099914550781,3630900,HD
2022-03-07,289.7906188964844,322.7699890136719,329.6000061035156,320.1099853515625,324.260009765625,4670000,HD
2022-03-08,284.376708984375,316.739990234375,328.489990234375,315.95001220703125,319.75,5092500,HD
2022-03-09,286.5083923339844,317.20001220703125,322.4599914550781,316.9200134277344,320.0,4443600,HD
2022-03-10,287.1767883300781,317.94000244140625,318.260009765625,308.75,314.3599853515625,3895200,HD
2022-03-11,286.1380615234375,316.7900085449219,321.7900085449219,316.2300109863281,319.2799987792969,2973300,HD
2022-03-14,287.5561218261719,318.3599853515625,324.0,316.2099914550781,322.9100036621094,3604200,HD
2022-03-15,296.7510986328125,328.5400085449219,330.17999267578125,320.3299865722656,320.3500061035156,3775300,HD
2022-03-16,298.89178466796875,330.9100036621094,333.95001220703125,324.2300109863281,331.5799865722656,3942400,HD
2022-03-17,303.8144226074219,336.3599853515625,336.3599853515625,327.8399963378906,329.1400146484375,3123200,HD
2022-03-18,307.77069091796875,340.739990234375,340.739990234375,332.3099975585937,333.6300048828125,9409600,HD
2022-03-21,297.5008239746094,329.3699951171875,340.69000244140625,327.0799865722656,338.0400085449219,4521200,HD
2022-03-22,297.82598876953125,329.7300109863281,331.29998779296875,324.010009765625,329.32000732421875,4852800,HD
2022-03-23,286.3729248046875,317.04998779296875,328.19000244140625,315.8500061035156,326.8999938964844,5207700,HD
2022-03-24,285.22576904296875,315.7799987792969,319.3999938964844,314.29998779296875,317.1499938964844,4599900,HD
2022-03-25,280.61920166015625,310.67999267578125,318.79998779296875,308.29998779296875,318.4800109863281,5176500,HD
2022-03-28,283.87091064453125,314.2799987792969,314.3500061035156,309.2300109863281,311.0,3936600,HD
2022-03-29,286.968994140625,317.7099914550781,321.0,312.9200134277344,316.9100036621094,5306100,HD
2022-03-30,278.614013671875,308.4599914550781,315.239990234375,306.1000061035156,313.1099853515625,7223800,HD
2022-03-31,270.367431640625,299.3299865722656,307.9599914550781,298.8900146484375,306.2099914550781,11044600,HD
2022-04-01,272.6798095703125,301.8900146484375,303.3699951171875,298.8999938964844,300.5,5554600,HD
2022-04-04,276.0126647949219,305.5799865722656,306.4800109863281,299.57000732421875,301.489990234375,4659500,HD
2022-04-05,275.3623352050781,304.8599853515625,309.1000061035156,302.2099914550781,306.260009765625,4376100,HD
2022-04-06,269.65386962890625,298.5400085449219,300.6600036621094,294.989990234375,298.0899963378906,6499900,HD
2022-04-07,273.4565124511719,302.75,304.5899963378906,293.5899963378906,296.7900085449219,5241000,HD
2022-04-08,281.0075988769531,311.1099853515625,312.2900085449219,301.2799987792969,301.4599914550781,5741900,HD
2022-04-11,277.0424194335937,306.7200012207031,314.1700134277344,305.92999267578125,307.8099975585937,4100600,HD
2022-04-12,276.6540222167969,306.2900085449219,313.2900085449219,305.1000061035156,309.44000244140625,4122600,HD
2022-04-13,280.3843688964844,310.4200134277344,311.70001220703125,305.7200012207031,306.1099853515625,3185300,HD
2022-04-14,275.0552673339844,304.5199890136719,312.25,304.3299865722656,310.8299865722656,4569200,HD
2022-04-18,271.1622619628906,300.2099914550781,306.2900085449219,298.7200012207031,303.0,3192400,HD
2022-04-19,278.01788330078125,307.79998779296875,308.1300048828125,299.8099975585937,300.6099853515625,3389700,HD
2022-04-20,284.6477355957031,315.1400146484375,316.1000061035156,309.75,311.0,4720800,HD
2022-04-21,280.3302001953125,310.3599853515625,318.3999938964844,309.739990234375,317.0,3014200,HD
2022-04-22,271.0718994140625,300.1099853515625,309.82000732421875,299.7799987792969,309.82000732421875,4043200,HD
2022-04-25,275.43463134765625,304.94000244140625,305.1600036621094,296.2699890136719,300.0,4396900,HD
2022-04-26,270.9365234375,299.9599914550781,307.5599975585937,299.7200012207031,302.25,3415200,HD
2022-04-27,272.4178161621094,301.6000061035156,306.4200134277344,299.1199951171875,301.29998779296875,3446200,HD
2022-04-28,281.5947265625,311.760009765625,314.5400085449219,303.010009765625,304.75,4149500,HD
2022-04-29,271.3338928222656,300.3999938964844,311.7200012207031,299.7099914550781,308.1499938964844,4878200,HD
2022-05-02,277.26824951171875,306.9700012207031,308.7900085449219,299.9100036621094,301.989990234375,4233900,HD
2022-05-03,275.45269775390625,304.9599914550781,309.0,303.0199890136719,305.69000244140625,3336600,HD
2022-05-04,284.8012390136719,315.3099975585937,315.75,302.92999267578125,304.0799865722656,4021300,HD
2022-05-05,270.16864013671875,299.1099853515625,311.3599853515625,293.7099914550781,311.0,4959600,HD
2022-05-06,265.83306884765625,294.3099975585937,296.75,289.4100036621094,296.29998779296875,4325300,HD
2022-05-09,268.2899475097656,297.0299987792969,300.739990234375,288.5,290.2799987792969,5243600,HD
2022-05-10,262.9879455566406,291.1600036621094,301.07000732421875,287.6600036621094,298.4599914550781,4392900,HD
2022-05-11,255.5813751220703,282.9599914550781,293.3299865722656,282.57000732421875,291.45001220703125,3880500,HD
2022-05-12,261.66015625,289.69000244140625,293.17999267578125,280.6300048828125,281.57000732421875,4447700,HD
2022-05-13,267.3866882324219,296.0299987792969,299.4200134277344,288.45001220703125,289.95001220703125,3949100,HD
2022-05-16,267.3505859375,295.989990234375,299.57000732421875,289.7900085449219,294.0799865722656,4267900,HD
2022-05-17,271.8306884765625,300.95001220703125,310.94000244140625,290.8999938964844,306.5,12425900,HD
2022-05-18,257.5865478515625,285.17999267578125,295.44000244140625,281.17999267578125,293.0,7799500,HD
2022-05-19,259.9169006347656,287.760009765625,292.5,284.9599914550781,285.5,5211500,HD
2022-05-20,259.40203857421875,287.19000244140625,290.5,279.5899963378906,289.82000732421875,5621800,HD
2022-05-23,258.3542785644531,286.0299987792969,290.3399963378906,280.32000732421875,289.0899963378906,4305600,HD
2022-05-24,260.0614624023437,287.9200134277344,289.32000732421875,280.6499938964844,284.0,4241900,HD
2022-05-25,265.16473388671875,293.57000732421875,295.489990234375,285.6600036621094,285.8099975585937,4612900,HD
2022-05-26,273.5106811523437,302.8099975585937,305.6300048828125,297.0,297.32000732421875,4170800,HD
2022-05-27,278.614013671875,308.4599914550781,308.5,301.6000061035156,303.5400085449219,3899300,HD
2022-05-31,273.4565124511719,302.75,307.8699951171875,300.8299865722656,306.6000061035156,5966600,HD
2022-06-01,270.1298522949219,297.19000244140625,302.9800109863281,297.0299987792969,301.739990234375,3080800,HD
2022-06-02,278.0194396972656,305.8699951171875,306.0299987792969,295.8900146484375,298.8099975585937,4086400,HD
2022-06-03,277.3013000488281,305.0799865722656,308.4599914550781,301.8999938964844,303.3299865722656,2956600,HD
2022-06-06,276.2196960449219,303.8900146484375,307.6099853515625,303.25,305.5599975585937,2562000,HD
2022-06-07,274.2927551269531,301.7699890136719,302.3800048828125,292.6000061035156,295.0599975585937,3547800,HD
2022-06-08,270.4388427734375,297.5299987792969,300.5799865722656,295.67999267578125,299.7799987792969,3003100,HD
2022-06-09,272.5566101074219,299.8599853515625,306.8800048828125,297.3500061035156,297.760009765625,4168400,HD
2022-06-10,262.90362548828125,289.239990234375,296.5,288.6400146484375,291.5,4623900,HD
2022-06-13,257.3773498535156,283.1600036621094,286.82000732421875,281.2799987792969,284.3599853515625,4704600,HD
2022-06-14,253.2960662841797,278.6700134277344,286.3800048828125,276.5899963378906,283.2099914550781,3987000,HD
2022-06-15,254.2595672607422,279.7300109863281,283.5899963378906,275.4700012207031,281.0,4050400,HD
2022-06-16,248.56048583984372,273.4599914550781,276.1099853515625,269.7300109863281,274.9200134277344,6181000,HD
2022-06-17,246.07904052734372,270.7300109863281,276.6199951171875,270.3900146484375,271.0,10775600,HD
2022-06-21,244.6883850097656,269.20001220703125,273.9200134277344,267.4200134277344,273.69000244140625,5498400,HD
2022-06-22,244.48838806152344,268.9800109863281,271.7699890136719,264.510009765625,266.3900146484375,4678400,HD
2022-06-23,250.34202575683597,275.4200134277344,275.5899963378906,269.8900146484375,270.0,3747500,HD
2022-06-24,257.2318725585937,283.0,283.4599914550781,273.9200134277344,277.4700012207031,10310700,HD
2022-06-27,256.9500732421875,282.69000244140625,285.0,281.489990234375,284.4599914550781,2538600,HD
2022-06-28,245.5518493652344,270.1499938964844,285.6000061035156,269.82000732421875,283.7799987792969,4052100,HD
2022-06-29,248.93312072753903,273.8699951171875,276.1600036621094,268.8099975585937,271.5799865722656,2460500,HD
2022-06-30,249.2967071533203,274.2699890136719,277.0400085449219,268.0400085449219,270.7300109863281,4058000,HD
2022-07-01,253.6687469482422,279.0799865722656,280.75,274.54998779296875,275.7300109863281,2818300,HD
2022-07-05,257.8953857421875,283.7300109863281,283.7300109863281,275.0299987792969,275.5,3241300,HD
2022-07-06,257.75897216796875,283.5799865722656,285.9200134277344,280.5199890136719,284.989990234375,2206100,HD
2022-07-07,260.5858764648437,286.69000244140625,286.9700012207031,281.45001220703125,282.8399963378906,3133900,HD
2022-07-08,260.3858337402344,286.4700012207031,287.989990234375,283.9100036621094,285.989990234375,1891000,HD
2022-07-11,260.31317138671875,286.3900146484375,289.5899963378906,285.1400146484375,285.17999267578125,2453200,HD
2022-07-12,259.1587829589844,285.1199951171875,293.6400146484375,283.4100036621094,288.9700012207031,2696100,HD
2022-07-13,261.0312194824219,287.17999267578125,289.7900085449219,279.760009765625,281.6300048828125,2941600,HD
2022-07-14,263.12176513671875,289.4800109863281,290.2900085449219,281.6499938964844,281.8500061035156,2822200,HD
2022-07-15,265.7850646972656,292.4100036621094,295.45001220703125,290.95001220703125,294.8099975585937,2647200,HD
2022-07-18,266.3666687011719,293.04998779296875,298.489990234375,292.0,297.25,2664000,HD
2022-07-19,272.5293884277344,299.8299865722656,300.010009765625,293.3099975585937,295.44000244140625,2614900,HD
2022-07-20,274.77447509765625,302.29998779296875,303.69000244140625,298.2799987792969,300.92999267578125,2533400,HD
2022-07-21,277.2286376953125,305.0,305.25,298.8699951171875,302.8500061035156,1965000,HD
2022-07-22,278.673828125,306.5899963378906,310.6700134277344,304.3599853515625,307.6600036621094,2391500,HD
2022-07-25,278.2738952636719,306.1499938964844,307.42999267578125,303.8299865722656,306.79998779296875,1910500,HD
2022-07-26,271.0295715332031,298.17999267578125,300.6400146484375,295.9100036621094,297.0,2690200,HD
2022-07-27,271.69317626953125,298.9100036621094,300.3099975585937,291.7900085449219,298.2099914550781,3233700,HD
2022-07-28,272.3475952148437,299.6300048828125,301.239990234375,293.1700134277344,295.0,3992100,HD
2022-07-29,273.538330078125,300.94000244140625,301.44000244140625,297.42999267578125,300.0,3236000,HD
2022-08-01,277.9739990234375,305.82000732421875,308.45001220703125,300.010009765625,300.6400146484375,3303900,HD
2022-08-02,273.32928466796875,300.7099914550781,305.6099853515625,300.010009765625,305.3999938964844,3091000,HD
2022-08-03,278.4738464355469,306.3699951171875,308.07000732421875,300.3399963378906,303.3500061035156,3329400,HD
2022-08-04,279.2010803222656,307.1700134277344,309.9700012207031,304.44000244140625,304.5400085449219,2718400,HD
2022-08-05,281.4915771484375,309.69000244140625,309.7799987792969,304.5,305.3800048828125,2029100,HD
2022-08-08,283.5639953613281,311.9700012207031,315.79998779296875,310.44000244140625,311.8599853515625,2505100,HD
2022-08-09,277.4195251464844,305.2099914550781,309.9599914550781,303.3099975585937,308.8900146484375,2607000,HD
2022-08-10,283.20953369140625,311.5799865722656,312.9800109863281,309.04998779296875,309.5,3863400,HD
2022-08-11,282.40057373046875,310.69000244140625,314.6199951171875,309.5799865722656,313.8399963378906,2444100,HD
2022-08-12,286.2181396484375,314.8900146484375,314.92999267578125,310.17999267578125,312.6099853515625,2273800,HD
2022-08-15,285.96356201171875,314.6099853515625,315.760009765625,310.1499938964844,312.0400085449219,3917300,HD
2022-08-16,297.57086181640625,327.3800048828125,332.9800109863281,312.8800048828125,312.9800109863281,10089800,HD
2022-08-17,296.0984191894531,325.760009765625,329.5,324.07000732421875,328.0899963378906,3162600,HD
2022-08-18,295.598388671875,325.2099914550781,327.94000244140625,322.2200012207031,324.9599914550781,2899600,HD
2022-08-19,292.0627136230469,321.32000732421875,326.32000732421875,319.7699890136719,324.9700012207031,3489100,HD
2022-08-22,283.7821655273437,312.2099914550781,319.739990234375,311.7099914550781,318.0899963378906,3144200,HD
2022-08-23,278.9556884765625,306.8999938964844,311.5199890136719,305.6400146484375,311.2099914550781,3317500,HD
2022-08-24,280.055419921875,308.1099853515625,309.9800109863281,303.54998779296875,305.04998779296875,2495600,HD
2022-08-25,281.5733947753906,309.7799987792969,309.9599914550781,305.8299865722656,308.6400146484375,2529700,HD
2022-08-26,270.9568786621094,298.1000061035156,311.510009765625,298.0199890136719,310.29998779296875,3315500,HD
2022-08-29,269.3389892578125,296.32000732421875,299.7099914550781,294.2900085449219,296.57000732421875,2711800,HD
2022-08-30,266.4122009277344,293.1000061035156,299.8999938964844,291.6700134277344,298.5599975585937,2892400,HD
2022-08-31,263.8688659667969,288.4200134277344,292.4700012207031,288.2799987792969,292.010009765625,4376200,HD
2022-09-01,268.3974609375,293.3699951171875,293.5799865722656,286.7200012207031,288.3999938964844,3742500,HD
2022-09-02,267.0525817871094,291.8999938964844,296.79998779296875,290.1199951171875,296.1099853515625,2753600,HD
2022-09-06,264.8934631347656,289.5400085449219,294.5,287.260009765625,293.2200012207031,4110000,HD
2022-09-07,272.1484680175781,297.4700012207031,297.70001220703125,290.29998779296875,290.44000244140625,3016000,HD
2022-09-08,274.3716125488281,299.8999938964844,300.19000244140625,294.5400085449219,296.0,2703200,HD
2022-09-09,274.25262451171875,299.7699890136719,302.489990234375,298.3299865722656,299.4800109863281,2769200,HD
2022-09-12,272.2124938964844,297.5400085449219,302.8299865722656,296.3500061035156,300.79998779296875,3632900,HD
2022-09-13,254.27171325683597,277.92999267578125,294.0799865722656,277.32000732421875,292.010009765625,4797200,HD
2022-09-14,252.8170928955078,276.3399963378906,279.5400085449219,273.1700134277344,279.3999938964844,4194400,HD
2022-09-15,248.42572021484372,271.5400085449219,278.010009765625,270.5400085449219,277.8900146484375,3896100,HD
2022-09-16,252.47857666015625,275.9700012207031,276.5599975585937,268.8999938964844,269.04998779296875,9535100,HD
2022-09-19,256.5498046875,280.4200134277344,281.2300109863281,273.510009765625,273.5799865722656,3047200,HD
2022-09-20,250.83184814453125,274.1700134277344,278.7799987792969,271.3699951171875,276.8800048828125,2940700,HD
2022-09-21,248.4531097412109,271.57000732421875,280.1300048828125,271.510009765625,276.0,3173500,HD
2022-09-22,246.23001098632807,269.1400146484375,271.2200012207031,267.8500061035156,271.2200012207031,3515800,HD
2022-09-23,247.8767547607422,270.94000244140625,271.29998779296875,266.32000732421875,267.8900146484375,3527900,HD
2022-09-26,243.88790893554688,266.5799865722656,273.5599975585937,265.6099853515625,271.42999267578125,4181800,HD
2022-09-27,245.8182373046875,268.69000244140625,273.69000244140625,266.9800109863281,269.3599853515625,3701000,HD
2022-09-28,258.16912841796875,282.19000244140625,283.5,272.7099914550781,275.2200012207031,5816600,HD
2022-09-29,254.6376953125,278.3299865722656,278.760009765625,274.7300109863281,278.510009765625,4518600,HD
2022-09-30,252.451171875,275.94000244140625,281.7900085449219,274.760009765625,277.82000732421875,4789100,HD
2022-10-03,259.55059814453125,283.70001220703125,286.0599975585937,279.54998779296875,281.0,3580000,HD
2022-10-04,264.9118347167969,289.5599975585937,291.3099975585937,286.5599975585937,287.5,3641300,HD
2022-10-05,265.17706298828125,289.8500061035156,292.1099853515625,285.3699951171875,286.25,2728000,HD
2022-10-06,265.6711730957031,290.3900146484375,292.9700012207031,287.7699890136719,289.5599975585937,2641500,HD
2022-10-07,260.1178283691406,284.32000732421875,288.6300048828125,282.4200134277344,287.5299987792969,2406000,HD
2022-10-10,258.41607666015625,282.4599914550781,284.8599853515625,280.2200012207031,283.5599975585937,2115400,HD
2022-10-11,258.8095397949219,282.8900146484375,286.20001220703125,280.8999938964844,281.1000061035156,2771900,HD
2022-10-12,256.64129638671875,280.5199890136719,284.6400146484375,280.489990234375,284.4200134277344,2258200,HD
2022-10-13,258.754638671875,282.8299865722656,284.8299865722656,268.7300109863281,274.6600036621094,3881600,HD
2022-10-14,252.89942932128903,276.42999267578125,286.6400146484375,275.95001220703125,286.6400146484375,2783100,HD
2022-10-17,257.318359375,281.260009765625,283.8699951171875,279.3399963378906,279.6000061035156,3426700,HD
2022-10-18,260.7948303222656,285.0599975585937,289.8599853515625,283.2300109863281,287.95001220703125,3166500,HD
2022-10-19,252.0394287109375,275.489990234375,282.7699890136719,273.0199890136719,282.4700012207031,4323000,HD
2022-10-20,246.52273559570312,269.4599914550781,278.0,267.8699951171875,274.94000244140625,3959500,HD
2022-10-21,252.0760955810547,275.5299987792969,275.7099914550781,268.0,268.3399963378906,3429100,HD
2022-10-24,259.1480407714844,283.260009765625,284.4700012207031,276.9700012207031,276.9700012207031,2937100,HD
2022-10-25,265.5522155761719,290.260009765625,292.1300048828125,285.510009765625,285.510009765625,2791600,HD
2022-10-26,265.4515686035156,290.1499938964844,291.8699951171875,286.1700134277344,290.6000061035156,2615000,HD
2022-10-27,266.2841186523437,291.0599975585937,294.2699890136719,289.45001220703125,291.8500061035156,3041500,HD
2022-10-28,273.2279968261719,298.6499938964844,299.1600036621094,290.0,290.0,3243100,HD
2022-10-31,270.9225769042969,296.1300048828125,299.2799987792969,292.54998779296875,294.4100036621094,4210900,HD
2022-11-01,270.85845947265625,296.0599975585937,302.2099914550781,293.3500061035156,300.3699951171875,3309100,HD
2022-11-02,264.1524658203125,288.7300109863281,300.1700134277344,288.5199890136719,295.20001220703125,4426400,HD
2022-11-03,257.5378723144531,281.5,285.95001220703125,280.510009765625,283.57000732421875,4823900,HD
2022-11-04,259.8525390625,284.0299987792969,288.8399963378906,277.5,285.8900146484375,4401600,HD
2022-11-07,265.56134033203125,290.2699890136719,291.70001220703125,282.8399963378906,286.5,3260200,HD
2022-11-08,266.3572998046875,291.1400146484375,293.3399963378906,287.6300048828125,292.42999267578125,3371800,HD
2022-11-09,262.34100341796875,286.75,292.5,286.260009765625,289.0,3071400,HD
2022-11-10,285.16717529296875,311.70001220703125,314.739990234375,297.0799865722656,297.739990234375,7794000,HD
2022-11-11,288.13134765625,314.94000244140625,317.67999267578125,310.239990234375,312.0,4945400,HD
2022-11-14,280.7940979003906,306.9200134277344,315.9800109863281,306.3399963378906,314.3599853515625,6394800,HD
2022-11-15,285.3775939941406,311.92999267578125,316.6300048828125,303.25,304.0599975585937,9290400,HD
2022-11-16,288.1039428710937,314.9100036621094,316.4100036621094,304.510009765625,305.8599853515625,5249500,HD
2022-11-17,284.9292907714844,311.44000244140625,313.67999267578125,306.1499938964844,312.0,3642100,HD
2022-11-18,286.5211486816406,313.17999267578125,316.0,310.260009765625,314.1400146484375,3559300,HD
2022-11-21,289.81475830078125,316.7799987792969,318.8399963378906,314.20001220703125,316.9599914550781,4069000,HD
2022-11-22,297.22528076171875,324.8800048828125,326.82000732421875,319.3800048828125,320.0,6054700,HD
2022-11-23,294.14208984375,321.510009765625,327.82000732421875,320.44000244140625,326.760009765625,4243400,HD
2022-11-25,298.5975341796875,326.3800048828125,329.0799865722656,321.8999938964844,322.8900146484375,3393500,HD
2022-11-28,291.7725830078125,318.9200134277344,328.79998779296875,317.8500061035156,325.0599975585937,4733700,HD
2022-11-29,289.0644836425781,315.9599914550781,320.0,315.6199951171875,316.0,3505600,HD
2022-11-30,298.2041931152344,323.989990234375,324.19000244140625,311.5,312.92999267578125,15106500,HD
2022-12-01,301.0390930175781,327.07000732421875,329.6700134277344,324.44000244140625,326.3099975585937,3830100,HD
2022-12-02,301.8858947753906,327.989990234375,328.4800109863281,320.3299865722656,321.0799865722656,3644100,HD
2022-12-05,294.6053771972656,320.0799865722656,325.5199890136719,319.5400085449219,325.1499938964844,5057300,HD
2022-12-06,292.1847839355469,317.45001220703125,321.6499938964844,314.5400085449219,319.6400146484375,3341500,HD
2022-12-07,294.6698608398437,320.1499938964844,322.8800048828125,314.44000244140625,315.9599914550781,4038200,HD
2022-12-08,298.2962646484375,324.0899963378906,324.5199890136719,318.54998779296875,318.54998779296875,3483600,HD
2022-12-09,294.9735717773437,320.4800109863281,324.44000244140625,319.92999267578125,321.4800109863281,3738800,HD
2022-12-12,301.876708984375,327.9800109863281,328.3399963378906,321.2900085449219,323.0,4900200,HD
2022-12-13,306.3958740234375,332.8900146484375,347.25,329.9599914550781,344.3500061035156,5787700,HD
2022-12-14,306.8929138183594,333.42999267578125,339.0599975585937,329.010009765625,330.5299987792969,4546000,HD
2022-12-15,301.52691650390625,327.6000061035156,330.0199890136719,323.3699951171875,329.44000244140625,5056900,HD
2022-12-16,297.6059265136719,323.3399963378906,327.94000244140625,319.239990234375,323.42999267578125,9615000,HD
2022-12-19,292.07427978515625,317.3299865722656,321.9100036621094,316.0199890136719,319.5,3000600,HD
2022-12-20,289.782470703125,314.8399963378906,316.8900146484375,310.8299865722656,313.32000732421875,2632200,HD
2022-12-21,293.942626953125,319.3599853515625,319.5899963378906,314.739990234375,318.04998779296875,2610400,HD
2022-12-22,290.9606018066406,316.1199951171875,316.3999938964844,310.7300109863281,316.3999938964844,3064400,HD
2022-12-23,293.3628234863281,318.7300109863281,319.1000061035156,313.0599975585937,314.1499938964844,2064900,HD
2022-12-27,294.1175842285156,319.54998779296875,321.54998779296875,317.510009765625,318.4100036621094,1610200,HD
2022-12-28,290.60162353515625,315.7300109863281,321.42999267578125,315.5,320.54998779296875,1568200,HD
2022-12-29,294.9091186523437,320.4100036621094,321.8299865722656,317.5899963378906,318.6499938964844,1559100,HD
2022-12-30,290.7212829589844,315.8599853515625,318.1700134277344,313.0199890136719,317.489990234375,2581600,HD
2023-01-03,290.76727294921875,315.9100036621094,319.2200012207031,311.7799987792969,317.4200134277344,2822400,HD
2023-01-04,294.2832946777344,319.7300109863281,322.510009765625,316.3800048828125,321.07000732421875,3560900,HD
2023-01-05,290.3622741699219,315.4700012207031,318.0799865722656,313.2300109863281,317.8299865722656,2935100,HD
2023-01-06,292.2583312988281,317.5299987792969,318.8500061035156,309.0,316.2900085449219,4022500,HD
2023-01-09,292.51611328125,317.8099975585937,322.54998779296875,317.0599975585937,320.0,3466300,HD
2023-01-10,295.1116027832031,320.6300048828125,320.7300109863281,313.9599914550781,316.29998779296875,2111300,HD
2023-01-11,302.8154296875,329.0,329.0400085449219,322.1199951171875,322.54998779296875,2864800,HD
2023-01-12,303.6162109375,329.8699951171875,332.2099914550781,326.7099914550781,332.2099914550781,2481800,HD
2023-01-13,304.8495788574219,331.2099914550781,332.3900146484375,326.0,326.489990234375,2798600,HD
2023-01-17,301.4624328613281,327.5299987792969,335.1600036621094,327.1000061035156,330.3299865722656,3988900,HD
2023-01-18,297.9281005859375,323.69000244140625,334.5199890136719,322.92999267578125,330.0,2952200,HD
2023-01-19,286.1376037597656,310.8800048828125,321.3399963378906,310.6300048828125,320.3399963378906,5359300,HD
2023-01-20,289.9297180175781,315.0,315.239990234375,307.3900146484375,310.010009765625,3725100,HD
2023-01-23,290.3715209960937,315.4800109863281,317.5299987792969,311.0899963378906,313.5400085449219,3237900,HD
2023-01-24,292.4056396484375,317.69000244140625,318.1000061035156,312.6300048828125,315.1199951171875,2127900,HD
2023-01-25,292.0098571777344,317.260009765625,318.1199951171875,311.54998779296875,315.3299865722656,2060400,HD
2023-01-26,288.8344116210937,313.8099975585937,319.260009765625,312.5299987792969,314.1499938964844,3555300,HD
2023-01-27,291.4851989746094,316.69000244140625,318.239990234375,311.3299865722656,312.0199890136719,2761200,HD
2023-01-30,289.230224609375,314.239990234375,318.1400146484375,313.69000244140625,315.8299865722656,2643100,HD
2023-01-31,298.369873046875,324.1700134277344,324.3500061035156,315.1000061035156,315.989990234375,3526800,HD
2023-02-01,301.9779357910156,328.0899963378906,330.54998779296875,317.6400146484375,322.3900146484375,3076500,HD
2023-02-02,312.7467346191406,339.7900085449219,341.4700012207031,332.69000244140625,333.45001220703125,4776600,HD
2023-02-03,305.1164855957031,331.5,334.7099914550781,330.3299865722656,332.5299987792969,3389700,HD
2023-02-06,303.0639343261719,329.2699890136719,331.010009765625,327.4599914550781,328.989990234375,2229700,HD
2023-02-07,299.31793212890625,325.20001220703125,327.0,320.7200012207031,324.0,3865500,HD
2023-02-08,295.2589416503906,320.7900085449219,323.989990234375,319.57000732421875,322.94000244140625,2777200,HD
2023-02-09,290.4359436035156,315.54998779296875,323.8900146484375,314.8299865722656,323.1000061035156,3063300,HD
2023-02-10,291.34716796875,316.5400085449219,317.20001220703125,312.75,313.8500061035156,2768800,HD
2023-02-13,297.7808837890625,323.5299987792969,323.69000244140625,315.6099853515625,317.3399963378906,2432500,HD
2023-02-14,293.0867004394531,318.42999267578125,322.9599914550781,315.6700134277344,320.6099853515625,3380800,HD
2023-02-15,295.1668395996094,320.69000244140625,321.5299987792969,315.7900085449219,315.8800048828125,2585500,HD
2023-02-16,295.6730651855469,321.239990234375,323.739990234375,314.92999267578125,315.0,3169200,HD
2023-02-17,292.6449890136719,317.95001220703125,320.6000061035156,312.95001220703125,318.67999267578125,4985500,HD
2023-02-21,271.981689453125,295.5,308.010009765625,295.0299987792969,305.54998779296875,10891800,HD
2023-02-22,272.718017578125,296.29998779296875,300.3999938964844,295.0899963378906,297.54998779296875,5922100,HD
2023-02-23,275.4884033203125,299.3099975585937,299.8800048828125,294.6199951171875,296.7900085449219,4354500,HD
2023-02-24,273.0493469238281,296.6600036621094,298.3299865722656,292.0,292.3999938964844,3713300,HD
2023-02-27,272.4510803222656,296.010009765625,300.489990234375,295.0400085449219,299.3599853515625,3238300,HD
2023-02-28,272.93896484375,296.5400085449219,298.70001220703125,294.3099975585937,295.0,3949500,HD
2023-03-01,267.6465759277344,290.7900085449219,293.7200012207031,288.6600036621094,291.9200134277344,5905100,HD
2023-03-02,269.6990966796875,293.0199890136719,294.1099853515625,287.2699890136719,288.4599914550781,4103700,HD
2023-03-03,274.6968994140625,298.45001220703125,298.6099853515625,293.760009765625,294.6400146484375,4036700,HD
2023-03-06,274.4760437011719,298.2099914550781,300.1099853515625,296.9800109863281,298.0,3763200,HD
2023-03-07,267.563720703125,290.70001220703125,299.0599975585937,290.4200134277344,299.0599975585937,4512400,HD
2023-03-08,270.2336730957031,291.489990234375,292.4599914550781,288.2699890136719,289.44000244140625,4680300,HD
2023-03-09,266.9981689453125,288.0,294.3699951171875,287.75,293.04998779296875,3248000,HD
2023-03-10,265.431396484375,286.3099975585937,293.1600036621094,284.1000061035156,288.5599975585937,4730900,HD
2023-03-13,265.6260681152344,286.5199890136719,292.3399963378906,282.6000061035156,283.989990234375,3892100,HD
2023-03-14,264.745361328125,285.57000732421875,289.79998779296875,281.3900146484375,289.29998779296875,5116000,HD
2023-03-15,266.97039794921875,287.9700012207031,289.1600036621094,282.6700134277344,283.95001220703125,4835500,HD
2023-03-16,265.82080078125,286.7300109863281,288.0299987792969,285.0,287.0,4400200,HD
2023-03-17,267.3598022460937,288.3900146484375,291.95001220703125,286.260009765625,287.82000732421875,8342000,HD
2023-03-20,268.16632080078125,289.260009765625,289.8299865722656,286.6099853515625,287.42999267578125,3677800,HD
2023-03-21,268.32391357421875,289.42999267578125,292.8900146484375,287.6000061035156,291.42999267578125,4788200,HD
2023-03-22,262.00128173828125,282.6099853515625,291.2099914550781,282.45001220703125,290.0899963378906,3723400,HD
2023-03-23,263.2064208984375,283.9100036621094,286.1099853515625,280.2200012207031,285.260009765625,6005800,HD
2023-03-24,262.3812561035156,283.0199890136719,284.92999267578125,280.8299865722656,282.5599975585937,3851000,HD
2023-03-27,260.7589416503906,281.2699890136719,284.94000244140625,280.9100036621094,283.75,4269700,HD
2023-03-28,260.341796875,280.82000732421875,283.2900085449219,279.92999267578125,280.79998779296875,3633300,HD
2023-03-29,262.696533203125,283.3599853515625,283.989990234375,281.25,281.25,3607500,HD
2023-03-30,264.5507202148437,285.3599853515625,286.1000061035156,283.8500061035156,285.3599853515625,3432800,HD
2023-03-31,273.5989990234375,295.1199951171875,295.54998779296875,286.760009765625,286.989990234375,5800600,HD
2023-04-03,276.01861572265625,297.7300109863281,297.9700012207031,294.739990234375,294.8699951171875,4007600,HD
2023-04-04,273.4506530761719,294.9599914550781,299.79998779296875,294.3999938964844,297.5,2965700,HD
2023-04-05,267.6193542480469,288.6700134277344,295.7099914550781,288.4800109863281,295.0,4002400,HD
2023-04-06,267.56365966796875,288.6099853515625,289.7900085449219,284.239990234375,287.25,3193400,HD
2023-04-10,269.93701171875,291.1700134277344,292.6400146484375,285.6600036621094,286.1300048828125,2799900,HD
2023-04-11,272.34735107421875,293.7699890136719,295.1000061035156,291.760009765625,292.69000244140625,2497000,HD
2023-04-12,269.26025390625,290.44000244140625,298.44000244140625,289.5799865722656,296.20001220703125,3341400,HD
2023-04-13,270.8454895019531,292.1499938964844,292.4700012207031,286.3699951171875,290.8900146484375,3505800,HD
2023-04-14,270.8826599121094,292.19000244140625,296.20001220703125,291.3800048828125,292.1499938964844,2653200,HD
2023-04-17,273.8585510253906,295.3999938964844,295.5,291.54998779296875,291.70001220703125,2621900,HD
2023-04-18,277.1497497558594,298.95001220703125,299.239990234375,295.9200134277344,296.32000732421875,2847800,HD
2023-04-19,275.2584228515625,296.9100036621094,298.2900085449219,295.04998779296875,296.45001220703125,2889300,HD
2023-04-20,276.79736328125,298.57000732421875,301.3099975585937,295.5,295.9700012207031,3371800,HD
2023-04-21,278.16021728515625,300.0400085449219,303.20001220703125,299.3500061035156,301.6199951171875,3506700,HD
2023-04-24,279.6435546875,301.6400146484375,301.8999938964844,299.2200012207031,300.0,2515400,HD
2023-04-25,274.720703125,296.3299865722656,302.69000244140625,296.1300048828125,301.5,4529500,HD
2023-04-26,267.0630798339844,288.07000732421875,295.9700012207031,287.0799865722656,295.42999267578125,4037400,HD
2023-04-27,272.4957275390625,293.92999267578125,294.7099914550781,287.79998779296875,288.0,3133600,HD
2023-04-28,278.6237487792969,300.5400085449219,300.82000732421875,293.3800048828125,293.7699890136719,4063400,HD
2023-05-01,275.9908447265625,297.70001220703125,299.5599975585937,297.3699951171875,298.9800109863281,2970000,HD
2023-05-02,272.8201904296875,294.2799987792969,298.6700134277344,291.04998779296875,298.44000244140625,3413200,HD
2023-05-03,271.7077331542969,293.0799865722656,298.760009765625,292.5,294.5599975585937,2743400,HD
2023-05-04,264.9122314453125,285.75,294.5899963378906,285.3299865722656,292.7200012207031,4422500,HD
2023-05-05,268.5000305175781,289.6199951171875,290.8699951171875,286.1000061035156,287.1700134277344,3806600,HD
2023-05-08,266.93328857421875,287.92999267578125,289.8399963378906,284.44000244140625,289.0,3736500,HD
2023-05-09,269.3900146484375,290.5799865722656,291.0599975585937,285.760009765625,286.1700134277344,2570000,HD
2023-05-10,267.9530334472656,289.0299987792969,293.57000732421875,285.9200134277344,291.7099914550781,3571000,HD
2023-05-11,266.7107849121094,287.69000244140625,289.45001220703125,285.0199890136719,288.739990234375,3859700,HD
2023-05-12,269.2880859375,290.4700012207031,290.9700012207031,287.45001220703125,288.0,3438300,HD
2023-05-15,267.498779296875,288.5400085449219,290.9200134277344,286.94000244140625,289.9200134277344,5353600,HD
2023-05-16,261.7416076660156,282.3299865722656,286.0899963378906,277.0899963378906,281.75,12362100,HD
2023-05-17,271.0680236816406,292.3900146484375,294.04998779296875,281.2099914550781,282.1499938964844,7956900,HD
2023-05-18,273.63604736328125,295.1600036621094,295.92999267578125,291.6000061035156,292.6499938964844,4547000,HD
2023-05-19,269.6681823730469,290.8800048828125,295.760009765625,289.95001220703125,295.760009765625,4470600,HD
2023-05-22,269.4642028808594,290.6600036621094,292.989990234375,288.0799865722656,290.7300109863281,3736200,HD
2023-05-23,273.4321594238281,294.94000244140625,297.7699890136719,289.2799987792969,289.2799987792969,5352200,HD
2023-05-24,269.8721008300781,291.1000061035156,297.5199890136719,290.17999267578125,297.3699951171875,4978200,HD
2023-05-25,265.83935546875,286.75,291.7900085449219,286.0599975585937,291.7900085449219,5355900,HD
2023-05-26,271.4759216308594,292.8299865722656,293.29998779296875,285.69000244140625,287.0,4626100,HD
2023-05-30,271.0773010253906,292.3999938964844,294.45001220703125,288.95001220703125,293.2799987792969,5193300,HD
2023-05-31,264.6717529296875,283.45001220703125,290.0,281.9599914550781,289.5899963378906,18288800,HD
2023-06-01,269.2845764160156,288.3900146484375,289.2200012207031,279.9800109863281,284.04998779296875,4305100,HD
2023-06-02,276.3343200683594,295.94000244140625,296.2099914550781,289.7200012207031,290.6499938964844,4515600,HD
2023-06-05,273.6824645996094,293.1000061035156,295.7200012207031,291.3699951171875,295.6199951171875,3028800,HD
2023-06-06,276.3903503417969,296.0,296.9200134277344,291.6499938964844,291.82000732421875,2855400,HD
2023-06-07,281.7127380371094,301.70001220703125,302.20001220703125,297.1099853515625,297.3099975585937,4842700,HD
2023-06-08,281.14312744140625,301.0899963378906,305.45001220703125,300.7900085449219,302.1600036621094,3757300,HD
2023-06-09,277.6510009765625,297.3500061035156,301.42999267578125,296.1000061035156,300.9800109863281,3485800,HD
2023-06-12,280.9283752441406,300.8599853515625,302.6099853515625,297.6499938964844,298.3999938964844,4456600,HD
2023-06-13,280.20001220703125,300.0799865722656,304.1199951171875,298.6700134277344,302.3999938964844,4043400,HD
2023-06-14,279.8545837402344,299.7099914550781,302.54998779296875,295.6300048828125,300.989990234375,4176000,HD
2023-06-15,282.01153564453125,302.0199890136719,303.42999267578125,299.5799865722656,300.8399963378906,4109700,HD
2023-06-16,280.480224609375,300.3800048828125,305.9800109863281,300.1400146484375,304.3399963378906,10809300,HD
2023-06-20,281.4420166015625,301.4100036621094,302.75,298.2300109863281,299.7699890136719,3371100,HD
2023-06-21,280.7790222167969,300.70001220703125,303.57000732421875,300.17999267578125,302.8699951171875,2713300,HD
2023-06-22,281.2272033691406,301.17999267578125,302.8299865722656,299.6000061035156,301.5,3052000,HD
2023-06-23,280.8816833496094,300.8099975585937,302.32000732421875,299.1000061035156,300.32000732421875,8525900,HD
2023-06-26,287.49267578125,307.8900146484375,309.2099914550781,301.9800109863281,302.6700134277344,4440100,HD
2023-06-27,292.955078125,313.739990234375,315.4599914550781,307.8900146484375,308.1499938964844,5342500,HD
2023-06-28,286.2041320800781,306.510009765625,312.94000244140625,306.0599975585937,312.0,4025600,HD
2023-06-29,287.4273376464844,307.82000732421875,308.1300048828125,304.0299987792969,306.7799987792969,3279700,HD
2023-06-30,290.0604553222656,310.6400146484375,311.42999267578125,308.29998779296875,309.5799865722656,3230700,HD
2023-07-03,289.4815368652344,310.0199890136719,311.3999938964844,308.8999938964844,309.7799987792969,1483300,HD
2023-07-05,290.2099304199219,310.79998779296875,312.29998779296875,309.989990234375,310.5,2496000,HD
2023-07-06,282.01153564453125,302.0199890136719,307.9800109863281,301.5400085449219,306.8399963378906,4828300,HD
2023-07-07,282.7492370605469,302.8099975585937,305.6300048828125,300.8900146484375,301.989990234375,2951900,HD
2023-07-10,289.724365234375,310.2799987792969,310.5299987792969,303.20001220703125,303.20001220703125,3246700,HD
2023-07-11,292.88043212890625,313.6600036621094,314.57000732421875,310.739990234375,312.9100036621094,2913800,HD
2023-07-12,296.48468017578125,317.5199890136719,321.260009765625,316.010009765625,316.3099975585937,5300500,HD
2023-07-13,293.75811767578125,314.6000061035156,318.4200134277344,313.4700012207031,318.1000061035156,3235600,HD
2023-07-14,295.5322570800781,316.5,316.8999938964844,314.2200012207031,314.8399963378906,2942100,HD
2023-07-17,295.1120300292969,316.04998779296875,317.82000732421875,314.1499938964844,315.7200012207031,2002500,HD
2023-07-18,295.7750244140625,316.760009765625,318.32000732421875,312.1300048828125,314.5299987792969,2315600,HD
2023-07-19,298.3148498535156,319.4800109863281,319.94000244140625,316.69000244140625,317.0,2361400,HD
2023-07-20,297.95068359375,319.0899963378906,321.45001220703125,317.8800048828125,320.3399963378906,2101900,HD
2023-07-21,299.2392883300781,320.4700012207031,321.8900146484375,319.489990234375,321.07000732421875,3673400,HD
2023-07-24,303.57183837890625,325.1099853515625,325.6600036621094,320.95001220703125,320.9700012207031,2621900,HD
2023-07-25,303.5905456542969,325.1300048828125,326.8999938964844,323.8299865722656,325.07000732421875,2890800,HD
2023-07-26,307.7550964355469,329.5899963378906,330.9599914550781,324.239990234375,324.69000244140625,3448100,HD
2023-07-27,307.8670959472656,329.7099914550781,333.44000244140625,328.92999267578125,331.7099914550781,2608600,HD
2023-07-28,309.41705322265625,331.3699951171875,333.0,329.5,332.0,2268200,HD
2023-07-31,311.7235107421875,333.8399963378906,334.07000732421875,331.4800109863281,331.6499938964844,2690000,HD
2023-08-01,310.0707702636719,332.07000732421875,334.9700012207031,330.8800048828125,331.760009765625,2547200,HD
2023-08-02,306.7372741699219,328.5,332.5299987792969,327.9200134277344,330.0299987792969,2752600,HD
2023-08-03,307.99786376953125,329.8500061035156,332.1000061035156,327.6400146484375,327.67999267578125,2451300,HD
2023-08-04,304.80438232421875,326.42999267578125,329.5199890136719,325.3299865722656,328.1600036621094,3591600,HD
2023-08-07,307.3628845214844,329.1700134277344,329.4100036621094,326.5899963378906,327.2099914550781,2111000,HD
2023-08-08,306.09295654296875,327.8099975585937,328.5299987792969,323.3900146484375,326.5799865722656,3272600,HD
2023-08-09,306.4664001464844,328.2099914550781,330.9200134277344,326.760009765625,327.3500061035156,2698900,HD
2023-08-10,307.57763671875,329.3999938964844,332.8999938964844,328.94000244140625,330.6600036621094,3075100,HD
2023-08-11,309.17437744140625,331.1099853515625,331.5899963378906,328.3500061035156,328.5199890136719,3108400,HD
2023-08-14,308.0912475585937,329.95001220703125,333.7900085449219,328.42999267578125,331.4599914550781,3974800,HD
2023-08-15,310.1361083984375,332.1400146484375,338.1700134277344,328.5199890136719,331.760009765625,5860900,HD
2023-08-16,310.9671325683594,333.0299987792969,337.8099975585937,331.67999267578125,332.6199951171875,3753900,HD
2023-08-17,305.5980529785156,327.2799987792969,335.6499938964844,327.0599975585937,333.7699890136719,3885100,HD
2023-08-18,305.6821594238281,327.3699951171875,328.8900146484375,324.42999267578125,325.0599975585937,3472000,HD
2023-08-21,302.5914001464844,324.0599975585937,327.8699951171875,323.5,326.6099853515625,3109700,HD
2023-08-22,302.983642578125,324.4800109863281,326.3099975585937,322.0299987792969,325.2699890136719,2582200,HD
2023-08-23,304.4869384765625,326.0899963378906,326.92999267578125,324.0799865722656,324.5199890136719,2728000,HD
2023-08-24,301.2187805175781,322.5899963378906,329.0,322.3099975585937,325.1199951171875,2490000,HD
2023-08-25,301.47088623046875,322.8599853515625,326.3399963378906,321.20001220703125,323.42999267578125,2418100,HD
2023-08-28,304.3188781738281,325.9100036621094,327.44000244140625,322.8699951171875,323.20001220703125,2099900,HD
2023-08-29,307.5590209960937,329.3800048828125,329.8399963378906,326.7699890136719,326.7900085449219,2628200,HD
2023-08-30,310.6976623535156,330.6300048828125,331.6199951171875,327.8699951171875,328.0,2256200,HD
2023-08-31,310.38751220703125,330.29998779296875,332.6000061035156,329.67999267578125,331.20001220703125,2914700,HD
2023-09-01,312.9998779296875,333.0799865722656,333.45001220703125,331.1400146484375,332.0,2317400,HD
2023-09-05,308.0194702148437,327.7799987792969,332.29998779296875,327.3699951171875,331.8399963378906,3141400,HD
2023-09-06,306.3467712402344,326.0,328.6099853515625,325.5599975585937,327.5299987792969,3199700,HD
2023-09-07,308.620849609375,328.4200134277344,329.9200134277344,324.29998779296875,325.0299987792969,2454000,HD
2023-09-08,308.8934326171875,328.7099914550781,329.489990234375,326.67999267578125,327.5,2210300,HD
2023-09-11,308.5738830566406,328.3699951171875,329.8800048828125,327.57000732421875,329.2900085449219,2087800,HD
2023-09-12,306.6098937988281,326.2799987792969,328.7699890136719,325.8900146484375,326.8299865722656,2190500,HD
2023-09-13,306.2339782714844,325.8800048828125,327.9599914550781,325.0,326.0400085449219,2564300,HD
2023-09-14,309.7579650878906,329.6300048828125,330.29998779296875,325.2699890136719,327.3900146484375,2707600,HD
2023-09-15,302.0240783691406,321.3999938964844,329.1700134277344,320.3299865722656,327.32000732421875,7117800,HD
2023-09-18,298.1336669921875,317.260009765625,321.6499938964844,316.9100036621094,320.1600036621094,2740400,HD
2023-09-19,295.6434020996094,314.6099853515625,316.92999267578125,312.3399963378906,315.95001220703125,2776500,HD
2023-09-20,292.1194763183594,310.8599853515625,316.3500061035156,310.79998779296875,315.0,2320000,HD
2023-09-21,288.2666320800781,306.760009765625,310.2300109863281,306.3599853515625,309.3999938964844,2766500,HD
2023-09-22,287.2987976074219,305.7300109863281,307.6499938964844,305.4599914550781,306.1600036621094,2289200,HD
2023-09-25,288.012939453125,306.489990234375,307.2900085449219,304.510009765625,304.510009765625,1882300,HD
2023-09-26,284.30108642578125,302.5400085449219,305.8099975585937,301.6300048828125,304.5199890136719,2655500,HD
2023-09-27,283.6244812011719,301.82000732421875,304.2200012207031,299.8999938964844,303.0,2513900,HD
2023-09-28,285.1937866210937,303.489990234375,304.8699951171875,300.75,301.6700134277344,2369600,HD
2023-09-29,283.94403076171875,302.1600036621094,305.6700134277344,299.82000732421875,304.95001220703125,3502600,HD
2023-10-02,281.7543640136719,299.8299865722656,303.45001220703125,298.4599914550781,300.5199890136719,2806800,HD
2023-10-03,274.3401184082031,291.94000244140625,298.29998779296875,290.07000732421875,297.9100036621094,3609200,HD
2023-10-04,274.7629699707031,292.3900146484375,294.2099914550781,290.3599853515625,293.3599853515625,2956300,HD
2023-10-05,274.1145324707031,291.70001220703125,292.6700134277344,290.239990234375,292.0,2469300,HD
2023-10-06,275.16705322265625,292.82000732421875,294.5400085449219,287.3900146484375,290.760009765625,2922500,HD
2023-10-09,277.553955078125,295.3599853515625,295.5299987792969,289.67999267578125,290.29998779296875,1929900,HD
2023-10-10,281.1811828613281,299.2200012207031,300.6700134277344,295.1700134277344,296.69000244140625,3116300,HD
2023-10-11,280.0817565917969,298.04998779296875,300.8500061035156,295.8999938964844,299.739990234375,2292800,HD
2023-10-12,275.3549499511719,293.0199890136719,297.70001220703125,290.7699890136719,297.70001220703125,2546400,HD
2023-10-13,274.32135009765625,291.9200134277344,294.7300109863281,290.8900146484375,292.94000244140625,2092700,HD
2023-10-16,279.4051818847656,297.3299865722656,298.3699951171875,293.5799865722656,294.42999267578125,2567000,HD
2023-10-17,278.09893798828125,295.94000244140625,298.3599853515625,294.5,296.69000244140625,2139700,HD
2023-10-18,272.7425537109375,290.239990234375,293.3299865722656,289.5799865722656,293.0,2720100,HD
2023-10-19,269.48175048828125,286.7699890136719,291.3399963378906,286.4200134277344,291.0,3028600,HD
2023-10-20,269.1434326171875,286.4100036621094,287.17999267578125,283.6099853515625,285.8599853515625,2885300,HD
2023-10-23,267.88427734375,285.07000732421875,288.25,284.3299865722656,285.82000732421875,2590900,HD
2023-10-24,266.2303466796875,283.3099975585937,287.9100036621094,282.0299987792969,286.739990234375,2705200,HD
2023-10-25,263.9937744140625,280.92999267578125,283.2300109863281,279.20001220703125,281.75,2962800,HD
2023-10-26,261.2405090332031,278.0,283.239990234375,277.75,280.5299987792969,3108200,HD
2023-10-27,259.7933349609375,276.4599914550781,279.6700134277344,274.260009765625,278.9800109863281,2907300,HD
2023-10-30,264.5106811523437,281.4800109863281,282.32000732421875,276.9599914550781,277.4700012207031,3074400,HD
2023-10-31,267.5271911621094,284.69000244140625,285.3999938964844,281.6199951171875,282.5899963378906,3036000,HD
2023-11-01,269.3501892089844,286.6300048828125,286.8299865722656,282.0199890136719,285.5899963378906,2747300,HD
2023-11-02,276.77392578125,294.5299987792969,294.6600036621094,290.0,290.25,3628000,HD
2023-11-03,277.78887939453125,295.6099853515625,297.8099975585937,294.1700134277344,294.17999267578125,3071900,HD
2023-11-06,276.81158447265625,294.57000732421875,296.44000244140625,293.2200012207031,294.75,2890300,HD
2023-11-07,276.9994812011719,294.7699890136719,296.0,293.5599975585937,294.6099853515625,2629000,HD
2023-11-08,278.0801696777344,295.9200134277344,298.010009765625,294.1099853515625,295.0299987792969,2454900,HD
2023-11-09,270.51544189453125,287.8699951171875,292.739990234375,287.67999267578125,291.95001220703125,4059100,HD
2023-11-10,274.0111999511719,291.5899963378906,291.5899963378906,286.7900085449219,289.2300109863281,3653500,HD
2023-11-13,270.70343017578125,288.07000732421875,289.92999267578125,287.239990234375,287.7900085449219,4586700,HD
2023-11-14,285.32537841796875,303.6300048828125,308.239990234375,300.1400146484375,300.8900146484375,7952800,HD
2023-11-15,289.61041259765625,308.19000244140625,308.92999267578125,304.010009765625,304.1000061035156,3985900,HD
2023-11-16,287.9659423828125,306.44000244140625,307.95001220703125,304.3299865722656,305.8800048828125,3114000,HD
2023-11-17,288.7458801269531,307.2699890136719,308.7099914550781,305.45001220703125,308.5,2770300,HD
2023-11-20,289.61041259765625,308.19000244140625,309.6700134277344,305.739990234375,307.19000244140625,3459000,HD
2023-11-21,286.9322509765625,305.3399963378906,306.07000732421875,302.3399963378906,305.57000732421875,2977200,HD
2023-11-22,290.5596008300781,309.20001220703125,309.8599853515625,306.4800109863281,307.3900146484375,2873500,HD
2023-11-24,291.9691467285156,310.70001220703125,311.3800048828125,308.3099975585937,309.17999267578125,1259900,HD
2023-11-27,292.1758728027344,310.9200134277344,312.8900146484375,309.75,310.69000244140625,2992600,HD
2023-11-28,294.4499816894531,313.3399963378906,314.5799865722656,309.3900146484375,310.7099914550781,3116900,HD
2023-11-29,294.2323913574219,311.0199890136719,314.0599975585937,310.9100036621094,314.0599975585937,3083800,HD
2023-11-30,296.5690612792969,313.489990234375,313.760009765625,308.5899963378906,312.5400085449219,4493700,HD
2023-12-01,302.3681640625,319.6199951171875,320.1000061035156,313.0,313.8299865722656,3613600,HD
2023-12-04,306.5306701660156,324.0199890136719,325.0799865722656,318.9599914550781,319.6199951171875,3827900,HD
2023-12-05,306.03875732421875,323.5,323.9200134277344,320.010009765625,322.0,3269800,HD
2023-12-06,308.5078430175781,326.1099853515625,328.3099975585937,324.2099914550781,325.0,3030800,HD
2023-12-07,308.5646667480469,326.1700134277344,327.4100036621094,324.67999267578125,326.1099853515625,2742300,HD
2023-12-08,308.8484802246094,326.4700012207031,327.2799987792969,325.0599975585937,326.0,2889300,HD
2023-12-11,313.44610595703125,331.3299865722656,332.0899963378906,328.8099975585937,329.8099975585937,3520700,HD
2023-12-12,315.2151794433594,333.20001220703125,334.5199890136719,330.32000732421875,330.44000244140625,2893400,HD
2023-12-13,324.8645935058594,343.3999938964844,343.8399963378906,331.9100036621094,334.8999938964844,5822700,HD
2023-12-14,332.8207092285156,351.8099975585937,353.07000732421875,348.0,349.739990234375,7594800,HD
2023-12-15,334.8924865722656,354.0,354.3800048828125,346.75,348.2200012207031,11212800,HD
2023-12-18,331.8747253417969,350.8099975585937,354.9200134277344,350.32000732421875,353.7099914550781,4420500,HD
2023-12-19,333.0666809082031,352.07000732421875,352.9599914550781,350.3999938964844,351.4599914550781,4654700,HD
2023-12-20,329.8407287597656,348.6600036621094,354.7699890136719,348.3099975585937,351.0,3259500,HD
2023-12-21,330.1340026855469,348.9700012207031,352.25,347.0,351.8699951171875,2794200,HD
2023-12-22,329.7745056152344,348.5899963378906,351.3399963378906,346.69000244140625,349.0400085449219,2029900,HD
2023-12-26,330.4556579589844,349.3099975585937,350.0899963378906,348.1600036621094,348.42999267578125,1585500,HD
2023-12-27,329.7177429199219,348.5299987792969,350.0,347.17999267578125,349.9100036621094,2764300,HD
2023-12-28,328.6108703613281,347.3599853515625,349.0400085449219,345.79998779296875,348.5,2859400,HD
2023-12-29,327.8446044921875,346.54998779296875,347.54998779296875,343.0199890136719,345.8299865722656,10325700,HD
2024-01-02,326.45391845703125,345.0799865722656,347.29998779296875,343.2200012207031,344.2099914550781,2833600,HD
2024-01-03,320.0021057128906,338.260009765625,342.70001220703125,336.5899963378906,342.4800109863281,3309600,HD
2024-01-04,320.3142395019531,338.5899963378906,342.9200134277344,338.5400085449219,339.92999267578125,3652400,HD
2024-01-05,324.4294738769531,342.94000244140625,343.8299865722656,337.82000732421875,337.8699951171875,2664300,HD
2024-01-08,329.1501159667969,347.92999267578125,348.4599914550781,343.25,343.42999267578125,2736200,HD
2024-01-09,327.5040283203125,346.19000244140625,349.1099853515625,345.25,345.8099975585937,2338100,HD
2024-01-10,337.5413513183594,356.79998779296875,356.8599853515625,350.3099975585937,350.6199951171875,4109300,HD
2024-01-11,337.2859191894531,356.5299987792969,361.0,353.260009765625,357.0899963378906,3530400,HD
2024-01-12,336.5101928710937,355.7099914550781,358.5299987792969,353.42999267578125,358.5299987792969,1956100,HD
2024-01-16,339.0833740234375,358.42999267578125,359.6499938964844,356.2099914550781,358.0599975585937,3669400,HD
2024-01-17,336.5007629394531,355.70001220703125,359.760009765625,354.04998779296875,356.6300048828125,2646100,HD
2024-01-18,338.5820007324219,357.8999938964844,358.7099914550781,354.0299987792969,356.1199951171875,2510700,HD
2024-01-19,342.8485717773437,362.4100036621094,362.9599914550781,356.2799987792969,358.8099975585937,3234600,HD
2024-01-22,337.43731689453125,356.69000244140625,361.4599914550781,355.69000244140625,359.3599853515625,4003700,HD
2024-01-23,331.8462829589844,350.7799987792969,355.8800048828125,349.0599975585937,355.8500061035156,3878400,HD
2024-01-24,328.5257568359375,347.2699890136719,352.8699951171875,347.07000732421875,351.94000244140625,3474400,HD
2024-01-25,332.0260314941406,350.9700012207031,352.8800048828125,348.260009765625,352.5899963378906,3064200,HD
2024-01-26,336.1223449707031,355.29998779296875,357.04998779296875,351.0199890136719,351.4700012207031,3177700,HD
2024-01-29,336.5007629394531,355.70001220703125,356.3699951171875,353.010009765625,355.1499938964844,2732000,HD
2024-01-30,337.8251647949219,357.1000061035156,358.92999267578125,354.0400085449219,354.5,2336500,HD
2024-01-31,333.9085998535156,352.9599914550781,358.9800109863281,352.3500061035156,357.9200134277344,3377900,HD
2024-02-01,340.6348571777344,360.07000732421875,360.1400146484375,352.32000732421875,353.3999938964844,2439100,HD
2024-02-02,337.9481811523437,357.2300109863281,359.54998779296875,350.0199890136719,354.17999267578125,3697600,HD
2024-02-05,335.9709777832031,355.1400146484375,356.07000732421875,350.760009765625,353.6600036621094,2653800,HD
2024-02-06,337.02105712890625,356.25,358.0,354.29998779296875,354.8500061035156,2045300,HD
2024-02-07,343.1134338378906,362.6900024414063,363.7300109863281,357.7200012207031,358.4800109863281,3272200,HD
2024-02-08,344.0877990722656,363.7200012207031,365.6499938964844,361.6499938964844,362.8599853515625,2521900,HD
2024-02-09,343.548583984375,363.1499938964844,364.4299926757813,360.7999877929688,364.1300048828125,2389900,HD
2024-02-12,345.72442626953125,365.4500122070313,368.7200012207031,364.0499877929688,364.2200012207031,3119700,HD
2024-02-13,338.2886962890625,357.5899963378906,359.42999267578125,353.8800048828125,358.4700012207031,3106500,HD
2024-02-14,338.8941955566406,358.2300109863281,358.9800109863281,353.9800109863281,357.1700134277344,2998900,HD
2024-02-15,341.59033203125,361.0799865722656,361.6400146484375,356.8500061035156,358.8999938964844,2662800,HD
2024-02-16,342.79180908203125,362.3500061035156,363.989990234375,359.1499938964844,360.6799926757813,3899600,HD
2024-02-20,342.9999694824219,362.5700073242188,365.25,354.5599975585937,355.3099975585937,4830000,HD
2024-02-21,344.4757080078125,364.1300048828125,365.1099853515625,358.95001220703125,360.5899963378906,3277800,HD
2024-02-22,351.2965393066406,371.3399963378906,372.9599914550781,367.1499938964844,367.4400024414063,3387500,HD
2024-02-23,351.88311767578125,371.9599914550781,374.25,370.25,372.0799865722656,3398200,HD
2024-02-26,351.54254150390625,371.6000061035156,374.8800048828125,370.7200012207031,373.510009765625,2461000,HD
2024-02-27,355.2887878417969,375.55999755859375,375.7999877929688,370.6099853515625,372.6600036621094,2802900,HD
2024-02-28,357.2280578613281,377.6099853515625,379.8399963378906,375.05999755859375,375.55999755859375,2282500,HD
2024-02-29,360.066162109375,380.6099853515625,381.7799987792969,378.1499938964844,378.7900085449219,4382800,HD
2024-03-01,363.698974609375,384.4500122070313,385.1000061035156,379.8299865722656,380.3599853515625,2750900,HD
2024-03-04,359.8391418457031,380.3699951171875,384.5299987792969,380.1099853515625,382.8999938964844,2619000,HD
2024-03-05,358.02276611328125,378.4500122070313,380.9800109863281,377.0199890136719,380.1000061035156,3011600,HD
2024-03-06,359.20281982421875,377.4400024414063,379.8200073242188,375.8900146484375,378.5299987792969,2496300,HD
2024-03-07,358.3558654785156,376.5499877929688,380.2999877929688,375.5799865722656,377.8699951171875,2368500,HD
2024-03-08,355.3104858398437,373.3500061035156,376.6199951171875,372.1000061035156,375.0,2162900,HD
2024-03-11,353.56890869140625,371.5199890136719,372.9800109863281,368.8699951171875,371.55999755859375,2833700,HD
2024-03-12,356.4430236816406,374.5400085449219,375.8999938964844,372.4100036621094,372.510009765625,2843800,HD
2024-03-13,360.6779479980469,378.989990234375,382.7099914550781,375.7799987792969,376.0299987792969,3761200,HD
2024-03-14,357.13775634765625,375.2699890136719,380.2000122070313,372.1700134277344,378.0,3877500,HD
2024-03-15,355.1963195800781,373.2300109863281,378.4200134277344,372.5400085449219,374.1199951171875,9234900,HD
2024-03-18,353.9400634765625,371.9100036621094,377.6000061035156,371.1400146484375,376.489990234375,3455600,HD
2024-03-19,361.0776977539063,379.4100036621094,379.4599914550781,373.1300048828125,374.8900146484375,3493800,HD
2024-03-20,365.8361206054688,384.4100036621094,384.8800048828125,376.2300109863281,379.4200134277344,2750400,HD
2024-03-21,376.1047668457031,395.2000122070313,396.8699951171875,388.2900085449219,388.4100036621094,4212200,HD
2024-03-22,371.4224243164063,390.2799987792969,396.4200134277344,390.0899963378906,394.6900024414063,2910900,HD
2024-03-25,364.9796142578125,383.510009765625,389.8599853515625,382.8900146484375,389.1000061035156,2683900,HD
2024-03-26,361.5725402832031,379.9299926757813,384.260009765625,379.3999938964844,382.4100036621094,2720200,HD
2024-03-27,367.2445983886719,385.8900146484375,386.3200073242188,380.739990234375,380.8500061035156,2536500,HD
2024-03-28,365.0652465820313,383.6000061035156,387.6099853515625,379.7200012207031,387.1300048828125,4108200,HD
2024-04-01,350.2474975585937,368.0299987792969,383.1400146484375,367.8399963378906,381.4700012207031,4333200,HD
2024-04-02,345.4605712890625,363.0,366.8599853515625,362.9599914550781,364.5,4650500,HD
2024-04-03,342.5103759765625,359.8999938964844,362.3999938964844,359.0,362.0,4723000,HD
2024-04-04,340.3976745605469,357.67999267578125,365.0,356.9100036621094,362.6099853515625,4381600,HD
2024-04-05,340.5784912109375,357.8699951171875,359.3299865722656,356.0199890136719,357.67999267578125,3243400,HD
2024-04-08,344.5565185546875,362.0499877929688,362.5700073242188,357.260009765625,358.07000732421875,4339600,HD
2024-04-09,343.9569396972656,361.4200134277344,364.4500122070313,358.7300109863281,363.6300048828125,3022600,HD
2024-04-10,333.6217041015625,350.5599975585937,353.989990234375,348.75,351.8699951171875,4805200,HD
2024-04-11,330.5857849121094,347.3699951171875,351.9100036621094,345.7900085449219,351.0400085449219,4104700,HD
2024-04-12,326.30322265625,342.8699951171875,346.1199951171875,341.510009765625,346.1199951171875,3550300,HD
2024-04-15,321.6018981933594,337.92999267578125,346.0799865722656,337.19000244140625,345.9200134277344,4209200,HD
2024-04-16,318.65167236328125,334.8299865722656,338.1099853515625,332.9599914550781,336.82000732421875,4525500,HD
2024-04-17,316.7483215332031,332.8299865722656,337.25,331.94000244140625,336.7799987792969,4273800,HD
2024-04-18,316.8054504394531,332.8900146484375,336.95001220703125,331.3299865722656,335.6499938964844,3717300,HD
2024-04-19,319.1560974121094,335.3599853515625,335.8699951171875,332.5799865722656,334.7099914550781,3076600,HD
2024-04-22,319.8698425292969,336.1099853515625,339.45001220703125,333.7099914550781,338.2200012207031,3112800,HD
2024-04-23,322.6202087402344,339.0,340.19000244140625,336.2900085449219,338.0,3697400,HD
2024-04-24,316.91961669921875,333.010009765625,337.54998779296875,331.82000732421875,337.07000732421875,4029200,HD
2024-04-25,315.9393920898437,331.9800109863281,332.9100036621094,326.8999938964844,329.7200012207031,3787800,HD
2024-04-26,318.89910888671875,335.0899963378906,335.8299865722656,330.989990234375,331.0,2465300,HD
2024-04-29,320.5265197753906,336.79998779296875,337.3399963378906,334.1499938964844,335.0,2427400,HD
2024-04-30,318.0711669921875,334.2200012207031,337.44000244140625,332.8599853515625,335.7200012207031,3089900,HD
2024-05-01,315.9299011230469,331.9700012207031,335.3900146484375,329.42999267578125,333.010009765625,3267500,HD
2024-05-02,319.31787109375,335.5299987792969,336.0,330.9800109863281,335.5,3213600,HD
2024-05-03,326.2841796875,342.8500061035156,346.8800048828125,340.3699951171875,341.2799987792969,4165100,HD
2024-05-06,325.7512512207031,342.2900085449219,346.3800048828125,340.44000244140625,346.0,3366100,HD
2024-05-07,324.22857666015625,340.69000244140625,345.5400085449219,340.3800048828125,343.6000061035156,2930700,HD
2024-05-08,322.4583740234375,338.8299865722656,340.44000244140625,337.6300048828125,338.7799987792969,3123200,HD
2024-05-09,330.6523742675781,347.44000244140625,348.010009765625,338.8800048828125,339.25,3801400,HD
2024-05-10,329.69122314453125,346.42999267578125,349.8099975585937,344.70001220703125,347.4599914550781,3413700,HD
2024-05-13,324.4855041503906,340.9599914550781,348.7900085449219,340.3999938964844,348.0599975585937,4055600,HD
2024-05-14,324.0476989746094,340.5,344.25,333.0,335.04998779296875,5854300,HD
2024-05-15,331.8229675292969,348.6700134277344,350.44000244140625,344.69000244140625,345.17999267578125,4151100,HD
2024-05-16,326.1699523925781,342.7300109863281,348.25,342.6700134277344,348.0,3101600,HD
2024-05-17,327.5784606933594,344.2099914550781,344.92999267578125,340.5899963378906,344.760009765625,2739000,HD
2024-05-20,321.49725341796875,337.82000732421875,342.54998779296875,337.5400085449219,341.1300048828125,3237400,HD
2024-05-21,319.9078674316406,336.1499938964844,339.0,332.3299865722656,339.0,4275100,HD
2024-05-22,314.6165771484375,330.5899963378906,335.25,328.92999267578125,334.6600036621094,4024400,HD
2024-05-23,311.0953674316406,326.8900146484375,331.0,326.0,330.9800109863281,4021100,HD
2024-05-24,309.391845703125,325.1000061035156,327.5400085449219,324.4200134277344,326.3900146484375,2736900,HD
2024-05-28,312.81793212890625,328.70001220703125,330.989990234375,324.4800109863281,325.3900146484375,3807500,HD
2024-05-29,310.1626892089844,325.9100036621094,326.7900085449219,323.7699890136719,326.5299987792969,3506200,HD
2024-05-30,315.4524841308594,329.17999267578125,330.2200012207031,325.7099914550781,326.260009765625,2921800,HD
2024-05-31,320.9052124023437,334.8699951171875,335.1700134277344,328.010009765625,330.04998779296875,5557800,HD
2024-06-03,314.331298828125,328.010009765625,333.6499938964844,326.8399963378906,333.6499938964844,3712800,HD
2024-06-04,314.57086181640625,328.260009765625,329.7900085449219,325.1000061035156,326.8699951171875,4296800,HD
2024-06-05,316.48748779296875,330.260009765625,330.4599914550781,325.9200134277344,328.5,2422400,HD
2024-06-06,317.2924194335937,331.1000061035156,331.8399963378906,328.0599975585937,329.79998779296875,2979400,HD
2024-06-07,313.39215087890625,327.0299987792969,328.82000732421875,323.92999267578125,325.7300109863281,2583800,HD
2024-06-10,318.69158935546875,332.5599975585937,332.79998779296875,326.5,327.0,2691000,HD
2024-06-11,321.7197570800781,335.7200012207031,336.3099975585937,330.32000732421875,333.0,3250900,HD
2024-06-12,329.7886962890625,344.1400146484375,350.489990234375,343.0599975585937,347.0299987792969,4793000,HD
2024-06-13,333.3726806640625,347.8800048828125,348.69000244140625,343.07000732421875,345.8999938964844,3380800,HD
2024-06-14,332.37603759765625,346.8399963378906,347.5,341.69000244140625,344.8099975585937,2589000,HD
2024-06-17,334.92510986328125,349.5,350.69000244140625,344.3999938964844,344.8900146484375,2680200,HD
2024-06-18,339.1128845214844,353.8699951171875,356.4100036621094,352.1099853515625,352.95001220703125,3655000,HD
2024-06-20,338.7008361816406,353.44000244140625,354.9200134277344,349.5899963378906,352.0,3661200,HD
2024-06-21,340.96240234375,355.79998779296875,356.25,352.04998779296875,354.8399963378906,6596400,HD
2024-06-24,336.24755859375,350.8800048828125,357.69000244140625,350.7200012207031,356.8999938964844,4278900,HD
2024-06-25,324.2113647460937,338.32000732421875,346.989990234375,334.5299987792969,346.3099975585937,4879600,HD
2024-06-26,327.5653991699219,341.82000732421875,342.5899963378906,337.5299987792969,339.4599914550781,3365300,HD
2024-06-27,327.2491149902344,341.489990234375,344.760009765625,338.45001220703125,342.8299865722656,2912600,HD
2024-06-28,329.8844299316406,344.239990234375,345.2799987792969,340.7099914550781,341.3500061035156,6344000,HD
2024-07-01,322.170166015625,336.19000244140625,344.6499938964844,335.3900146484375,343.9200134277344,2643600,HD
2024-07-02,321.0010681152344,334.9700012207031,336.8299865722656,332.5299987792969,335.0,2995900,HD
2024-07-03,319.7265319824219,333.6400146484375,339.6400146484375,333.5400085449219,337.0,1733000,HD
2024-07-05,320.6272888183594,334.5799865722656,335.9200134277344,331.6400146484375,332.7099914550781,3437500,HD
2024-07-08,325.43798828125,339.6000061035156,340.760009765625,335.0,335.8800048828125,3534500,HD
2024-07-09,323.0326538085937,337.0899963378906,339.260009765625,335.57000732421875,338.95001220703125,2254300,HD
2024-07-10,329.8269958496094,344.17999267578125,344.2900085449219,337.6199951171875,338.6400146484375,3263100,HD
2024-07-11,339.0362548828125,353.7900085449219,354.1300048828125,345.0,350.7799987792969,4146900,HD
2024-07-12,344.7668151855469,359.7699890136719,363.9500122070313,354.0899963378906,355.0,4019900,HD
2024-07-15,343.5114440917969,358.4599914550781,361.1799926757813,355.0299987792969,359.1400146484375,2884000,HD
2024-07-16,353.7269592285156,369.1199951171875,369.4200134277344,359.5,360.0599975585937,3210400,HD
2024-07-17,356.38140869140625,371.8900146484375,375.1900024414063,365.4200134277344,366.6400146484375,3991100,HD
2024-07-18,350.81365966796875,366.0799865722656,375.739990234375,365.7799987792969,369.8999938964844,2395000,HD
2024-07-19,348.2071228027344,363.3599853515625,367.6000061035156,361.9500122070313,366.4299926757813,2474500,HD
2024-07-22,348.10174560546875,363.25,367.2799987792969,361.0799865722656,364.5,4049300,HD
2024-07-23,344.62310791015625,359.6199951171875,365.4299926757813,359.3800048828125,365.4299926757813,2535700,HD
2024-07-24,335.70135498046875,350.3099975585937,361.4500122070313,350.0,358.92999267578125,3508100,HD
2024-07-25,338.5570678710937,353.2900085449219,358.8299865722656,349.3299865722656,350.20001220703125,3297600,HD
2024-07-26,344.5176696777344,359.510009765625,361.6700134277344,355.010009765625,355.010009765625,2439000,HD
2024-07-29,346.587646484375,361.6700134277344,362.8900146484375,358.95001220703125,359.2099914550781,2142100,HD
2024-07-30,348.5233764648437,363.6900024414063,364.6900024414063,359.260009765625,362.8200073242188,2788800,HD
2024-07-31,352.80694580078125,368.1600036621094,372.489990234375,363.0400085449219,365.0,3526100,HD
2024-08-01,343.6264953613281,358.5799865722656,371.4800109863281,353.75,369.989990234375,3759000,HD
2024-08-02,340.6078491210937,355.42999267578125,355.57000732421875,346.739990234375,354.92999267578125,3764600,HD
2024-08-05,335.413818359375,350.010009765625,353.94000244140625,345.239990234375,350.8800048828125,3827900,HD
2024-08-06,339.15118408203125,353.9100036621094,358.6600036621094,347.2799987792969,348.75,2831100,HD
2024-08-07,328.1212158203125,342.3999938964844,356.2699890136719,342.2799987792969,355.17999267578125,3429100,HD
2024-08-08,333.8134765625,348.3399963378906,348.739990234375,341.3399963378906,342.239990234375,3591100,HD
2024-08-09,334.1010131835937,348.6400146484375,351.5299987792969,345.3999938964844,347.8900146484375,2314800,HD
2024-08-12,331.38897705078125,345.8099975585937,351.5,342.1300048828125,350.7699890136719,3830200,HD
2024-08-13,335.4713439941406,350.07000732421875,353.3900146484375,339.3699951171875,341.8699951171875,6388600,HD
2024-08-14,340.8282470703125,355.6600036621094,359.69000244140625,349.3999938964844,349.54998779296875,4814800,HD
2024-08-15,345.0543518066406,360.07000732421875,365.4100036621094,358.1400146484375,362.4599914550781,3575800,HD
2024-08-16,346.9613342285156,362.05999755859375,363.7000122070313,359.9700012207031,359.9700012207031,3308300,HD
2024-08-19,347.92926025390625,363.0700073242188,364.6900024414063,362.1000061035156,362.5,3634900,HD
2024-08-20,351.9541015625,367.2699890136719,367.6400146484375,360.5,360.6499938964844,3459400,HD
2024-08-21,355.01104736328125,370.4599914550781,372.8699951171875,368.5199890136719,369.4500122070313,4587600,HD
2024-08-22,350.1236877441406,365.3599853515625,372.4599914550781,364.6099853515625,371.5,4097300,HD
2024-08-23,359.9271240234375,375.5899963378906,376.3200073242188,365.1900024414063,366.6600036621094,3426200,HD
2024-08-26,358.5087890625,374.1099853515625,378.5799865722656,373.3699951171875,377.0799865722656,2452100,HD
2024-08-27,357.6176147460937,373.1799926757813,374.2799987792969,371.0,373.489990234375,1780300,HD
2024-08-28,357.1480712890625,372.6900024414063,375.4100036621094,370.2000122070313,373.0,2218300,HD
2024-08-29,353.8893127441406,367.05999755859375,373.3200073242188,366.9299926757813,372.6099853515625,2698400,HD
2024-08-30,355.27764892578125,368.5,370.4100036621094,364.8800048828125,369.239990234375,3216700,HD
2024-09-03,351.652587890625,364.739990234375,369.3800048828125,362.8999938964844,367.8999938964844,3598100,HD
2024-09-04,351.5851135253906,364.6700134277344,365.9299926757813,360.010009765625,364.1700134277344,3221300,HD
2024-09-05,348.8663024902344,361.8500061035156,365.1499938964844,357.5799865722656,364.8999938964844,2789200,HD
2024-09-06,347.1308288574219,360.04998779296875,365.4400024414063,359.4200134277344,362.9200134277344,2228800,HD
2024-09-09,352.404541015625,365.5199890136719,366.1600036621094,360.0299987792969,362.760009765625,2747600,HD
2024-09-10,357.5626220703125,370.8699951171875,371.55999755859375,362.4800109863281,365.7000122070313,2787400,HD
2024-09-11,357.1962890625,370.489990234375,371.2099914550781,362.1400146484375,369.5499877929688,2937700,HD
2024-09-12,360.9949035644531,374.4299926757813,374.989990234375,370.55999755859375,371.9400024414063,2367700,HD
2024-09-13,366.35540771484375,379.989990234375,382.0,375.510009765625,375.55999755859375,2514700,HD
2024-09-16,368.3028869628906,382.010009765625,384.0,379.5299987792969,382.0,2877800,HD
2024-09-17,369.48876953125,383.239990234375,387.9400024414063,381.6799926757813,383.4299926757813,2947600,HD
2024-09-18,370.2311096191406,384.010009765625,392.6700134277344,381.0700073242188,384.0899963378906,3549400,HD
2024-09-19,376.333984375,390.3399963378906,391.8699951171875,387.010009765625,390.8399963378906,3753500,HD
2024-09-20,375.8712158203125,389.8599853515625,391.8299865722656,387.0,388.3299865722656,6584200,HD
2024-09-23,377.8958435058594,391.9599914550781,392.6499938964844,387.260009765625,390.8299865722656,2502300,HD
2024-09-24,386.2837219238281,400.6600036621094,401.1099853515625,393.6300048828125,394.7000122070313,4057700,HD
2024-09-25,382.68756103515625,396.9299926757813,400.6600036621094,395.6199951171875,400.6600036621094,2787300,HD
2024-09-26,382.4657897949219,396.7000122070313,400.0,395.489990234375,399.5,2849500,HD
2024-09-27,385.1942443847656,399.5299987792969,403.5400085449219,398.30999755859375,399.6499938964844,2452300,HD
2024-09-30,390.6608276367188,405.2000122070313,405.30999755859375,399.0199890136719,400.2000122070313,3442000,HD
2024-10-01,394.3726806640625,409.0499877929688,410.55999755859375,401.4100036621094,404.0199890136719,3476200,HD
2024-10-02,396.50335693359375,411.260009765625,411.4599914550781,404.9599914550781,407.7000122070313,3431300,HD
2024-10-03,396.8118591308594,411.5799865722656,412.9700012207031,406.7999877929688,409.0,3320700,HD
2024-10-04,393.7073974609375,408.3599853515625,411.8200073242188,399.4500122070313,410.0700073242188,3989000,HD
2024-10-07,393.4181823730469,408.05999755859375,409.80999755859375,401.239990234375,404.8900146484375,3267800,HD
2024-10-08,399.3185729980469,414.1799926757813,415.2900085449219,408.4400024414063,409.7999877929688,3693900,HD
2024-10-09,401.1408081054688,416.0700073242188,420.0299987792969,410.75,420.0,3627800,HD
2024-10-10,395.2499694824219,409.9599914550781,414.4800109863281,407.6300048828125,409.7200012207031,3040800,HD
2024-10-11,397.1203918457031,411.8999938964844,413.1400146484375,408.8399963378906,410.55999755859375,2717400,HD
2024-10-14,400.51409912109375,415.4200134277344,416.4200134277344,411.2999877929688,411.4800109863281,2088700,HD
2024-10-15,400.6683654785156,415.5799865722656,421.55999755859375,415.0199890136719,417.9500122070313,3693000,HD
2024-10-16,403.589599609375,418.6099853515625,418.739990234375,413.8699951171875,413.8699951171875,2429000,HD
2024-10-17,400.6876831054688,415.6000061035156,419.0,414.55999755859375,418.6099853515625,2013800,HD
2024-10-18,400.1091613769531,415.0,416.6600036621094,413.239990234375,416.6499938964844,2436600,HD
2024-10-21,391.8177185058594,406.3999938964844,416.55999755859375,404.3699951171875,416.0700073242188,3699500,HD
2024-10-22,387.4309997558594,401.8500061035156,402.9500122070313,396.2099914550781,398.5,4486700,HD
2024-10-23,385.3003540039063,399.6400146484375,404.2799987792969,396.6900024414063,400.55999755859375,3159000,HD
2024-10-24,388.231201171875,402.6799926757813,404.2000122070313,398.0899963378906,402.2900085449219,2550300,HD
2024-10-25,384.5965270996094,398.9100036621094,403.5199890136719,397.8299865722656,403.5199890136719,1941400,HD
2024-10-28,388.4336853027344,402.8900146484375,405.8399963378906,401.9500122070313,403.4500122070313,2586500,HD
2024-10-29,380.894287109375,395.0700073242188,399.1099853515625,389.0499877929688,393.9400024414063,3822700,HD
2024-10-30,378.4357604980469,392.5199890136719,397.6900024414063,391.9400024414063,395.0,2795600,HD
2024-10-31,379.6216125488281,393.75,395.6700134277344,390.5,390.5,2518600,HD
2024-11-01,378.5032958984375,392.5899963378906,398.7099914550781,392.010009765625,394.7999877929688,3277800,HD
2024-11-04,381.3763732910156,395.5700073242188,400.4800109863281,391.0700073242188,391.9500122070313,2690500,HD
2024-11-05,385.734130859375,400.0899963378906,400.2300109863281,393.8599853515625,394.9700012207031,2496500,HD
2024-11-06,374.4346923828125,388.3699951171875,394.0400085449219,381.7200012207031,394.0400085449219,7133400,HD
2024-11-07,385.10748291015625,399.4400024414063,399.760009765625,390.7999877929688,391.0,4323100,HD
2024-11-08,391.335693359375,405.8999938964844,406.3999938964844,402.2999877929688,404.0,3448700,HD
2024-11-11,393.6399230957031,408.2900085449219,411.6000061035156,405.8299865722656,407.7699890136719,4071500,HD
2024-11-12,388.6168823242188,403.0799865722656,416.0199890136719,402.1900024414063,414.25,5647100,HD
2024-11-13,395.4717712402344,410.1900024414063,412.739990234375,406.7200012207031,409.1300048828125,3083100,HD
2024-11-14,391.1621398925781,405.7200012207031,411.5,404.3900146484375,408.0,3348100,HD
2024-11-15,393.5338439941406,408.1799926757813,408.9100036621094,402.8999938964844,402.8999938964844,3239500,HD
2024-11-18,395.7127685546875,410.4400024414063,412.5400085449219,403.9500122070313,405.5,3394300,HD
2024-11-19,392.2033996582031,406.7999877929688,409.1600036621094,399.3599853515625,408.3800048828125,3239400,HD
2024-11-20,385.64739990234375,400.0,406.7000122070313,399.9200134277344,406.0,4732200,HD
2024-11-21,395.722412109375,410.4500122070313,411.3900146484375,400.3800048828125,401.3299865722656,3722200,HD
2024-11-22,404.9297790527344,420.0,420.1400146484375,410.9500122070313,412.0899963378906,4932500,HD
2024-11-25,413.2886962890625,428.6700134277344,430.25,424.4599914550781,425.0,4544200,HD
2024-11-26,414.1081848144531,429.5199890136719,439.3699951171875,424.7000122070313,428.6000061035156,2758600,HD
2024-11-27,414.0306396484375,427.1900024414063,430.1000061035156,425.9599914550781,428.6000061035156,2293500,HD
2024-11-29,415.9108581542969,429.1300048828125,431.0,427.5400085449219,428.55999755859375,2028700,HD
2024-12-02,413.8077087402344,426.9599914550781,430.3999938964844,423.1600036621094,429.0,2617100,HD
2024-12-03,416.12408447265625,429.3500061035156,430.6799926757813,423.3200073242188,429.7300109863281,2714000,HD
2024-12-04,414.7381591796875,427.9200134277344,428.8299865722656,425.5,426.4100036621094,1968800,HD
2024-12-05,413.4006652832031,426.5400085449219,429.760009765625,425.8800048828125,426.6000061035156,2523500,HD
2024-12-06,418.0818786621094,431.3699951171875,435.75,427.010009765625,428.7000122070313,3161400,HD
2024-12-09,415.9593505859375,429.1799926757813,436.3599853515625,428.0299987792969,432.3500061035156,3426000,HD
2024-12-10,409.57232666015625,422.5899963378906,427.30999755859375,421.4100036621094,426.8999938964844,3354900,HD
2024-12-11,408.3995971679688,421.3800048828125,428.0,421.260009765625,425.2300109863281,4211200,HD
2024-12-12,401.6540222167969,414.4200134277344,422.75,413.1799926757813,421.4299926757813,3673600,HD
2024-12-13,404.1351623535156,416.9800109863281,418.1400146484375,414.1799926757813,415.7699890136719,2649500,HD
2024-12-16,398.0582885742188,410.7099914550781,418.4800109863281,410.6900024414063,417.8500061035156,2879600,HD
2024-12-17,395.8872985839844,408.4700012207031,410.3999938964844,406.2300109863281,410.0,3726500,HD
2024-12-18,381.6885986328125,393.8200073242188,410.7099914550781,393.3800048828125,407.0,4225500,HD
2024-12-19,373.15966796875,385.0199890136719,395.1400146484375,384.8900146484375,394.739990234375,4576100,HD
2024-12-20,380.5061645507813,392.6000061035156,393.2900085449219,383.0499877929688,383.3699951171875,8046400,HD
2024-12-23,380.3608093261719,392.4500122070313,393.239990234375,387.0299987792969,391.1000061035156,2433800,HD
2024-12-24,383.9371337890625,396.1400146484375,396.1400146484375,390.5,392.1300048828125,1392600,HD
2024-12-26,382.9679260253906,395.1400146484375,395.7799987792969,391.6199951171875,392.5199890136719,1319500,HD
2024-12-27,380.7581176757813,392.8599853515625,395.4700012207031,391.3699951171875,392.1400146484375,1942700,HD
2024-12-30,377.4337463378906,389.4299926757813,391.2099914550781,385.6799926757813,390.5299987792969,2444700,HD
2024-12-31,377.0073547363281,388.989990234375,391.4599914550781,387.2999877929688,390.010009765625,2179700,HD
2025-01-02,376.4937133789063,388.4599914550781,392.6700134277344,386.3800048828125,392.1300048828125,2415700,HD
2025-01-03,377.1915283203125,389.1799926757813,391.010009765625,385.80999755859375,389.8200073242188,2231600,HD
2025-01-06,377.3756713867188,389.3699951171875,393.989990234375,388.0299987792969,390.5,3274500,HD
2025-01-07,372.39398193359375,384.2300109863281,391.8999938964844,383.1000061035156,390.8999938964844,2274300,HD
2025-01-08,375.27252197265625,387.2000122070313,387.6900024414063,380.1000061035156,383.0,2848500,HD
2025-01-10,377.8796691894531,389.8900146484375,392.9100036621094,384.6199951171875,388.9100036621094,5323400,HD
2025-01-13,377.1915283203125,389.1799926757813,395.8599853515625,387.7000122070313,389.989990234375,3512900,HD
2025-01-14,380.68060302734375,392.7799987792969,394.2000122070313,389.6300048828125,390.5899963378906,3405200,HD
2025-01-15,393.5806274414063,406.0899963378906,408.0,401.760009765625,406.6499938964844,4584800,HD
2025-01-16,396.7207946777344,409.3299865722656,410.1099853515625,403.9200134277344,406.2699890136719,2305900,HD
2025-01-17,396.7693176269531,409.3800048828125,414.4500122070313,408.5299987792969,413.489990234375,3229000,HD
2025-01-21,405.5404968261719,418.4299926757813,420.2200012207031,413.0,413.0,3568100,HD
2025-01-22,397.4671020507813,410.1000061035156,417.5499877929688,409.3299865722656,417.5499877929688,3581400,HD
2025-01-23,401.62493896484375,414.3900146484375,414.6900024414063,408.75,411.5700073242188,3840300,HD
2025-01-24,401.7315368652344,414.5,415.010009765625,410.760009765625,414.0899963378906,2369800,HD
2025-01-27,411.7821044921875,424.8699951171875,426.1900024414063,414.0,414.8999938964844,3699200,HD
2025-01-28,405.9281311035156,418.8299865722656,423.239990234375,416.7000122070313,423.239990234375,2818300,HD
2025-01-29,400.684814453125,413.4200134277344,421.3699951171875,411.7900085449219,420.2200012207031,2384900,HD
2025-01-30,401.7315368652344,414.5,417.3200073242188,411.5199890136719,416.4100036621094,3081300,HD
2025-01-31,399.2891845703125,411.9800109863281,416.3800048828125,410.3200073242188,413.1700134277344,2761000,HD
2025-02-03,396.1683654785156,408.760009765625,411.8999938964844,401.010009765625,406.1199951171875,2896200,HD
2025-02-04,398.8142700195313,411.489990234375,412.5799865722656,406.0899963378906,409.510009765625,2150800,HD
2025-02-05,401.072509765625,413.8200073242188,415.1499938964844,408.1400146484375,415.1499938964844,2212100,HD
2025-02-06,401.4020080566406,414.1600036621094,417.7900085449219,413.0,414.9100036621094,2023700,HD
2025-02-07,394.8211669921875,407.3699951171875,414.2900085449219,406.5,413.2000122070313,2530200,HD
2025-02-10,401.23724365234375,413.989990234375,414.9500122070313,408.7900085449219,410.6400146484375,2617600,HD
2025-02-11,403.5342102050781,416.3599853515625,416.5700073242188,412.739990234375,414.0,1441800,HD
2025-02-12,394.5982666015625,407.1400146484375,409.6499938964844,402.1199951171875,408.5799865722656,3387000,HD
2025-02-13,399.7253112792969,412.4299926757813,412.9800109863281,407.489990234375,408.7099914550781,3067900,HD
2025-02-14,396.8855590820313,409.5,418.0,408.55999755859375,415.0,3004400,HD
2025-02-18,390.8862609863281,403.30999755859375,408.8699951171875,400.2200012207031,408.30999755859375,3994000,HD
2025-02-19,383.24896240234375,395.4299926757813,398.6400146484375,392.9400024414063,397.2200012207031,3780000,HD
2025-02-20,382.4833068847656,394.6400146484375,394.760009765625,391.1000061035156,393.0,2703500,HD
2025-02-21,373.4310607910156,385.2999877929688,397.8200073242188,383.8999938964844,396.3999938964844,5287000,HD
2025-02-24,370.6397399902344,382.4200134277344,386.5499877929688,378.2000122070313,386.0899963378906,5722000,HD
2025-02-25,381.1749267578125,393.2900085449219,401.010009765625,384.1900024414063,385.0,6823900,HD
2025-02-26,378.4514770507813,390.4800109863281,398.8699951171875,388.55999755859375,395.239990234375,3871500,HD
2025-02-27,378.2479248046875,390.2699890136719,395.4700012207031,388.3299865722656,389.9100036621094,2825100,HD
2025-02-28,384.3829345703125,396.6000061035156,396.8699951171875,390.2799987792969,394.4200134277344,4263500,HD
2025-03-03,377.685791015625,389.6900024414063,397.0700073242188,386.4700012207031,396.9500122070313,3397600,HD
2025-03-04,369.9225158691406,381.6799926757813,387.9599914550781,378.8999938964844,386.1499938964844,4384800,HD
2025-03-05,374.44866943359375,386.3500061035156,387.1199951171875,378.010009765625,379.0,2780300,HD
2025-03-06,369.9710388183594,381.7300109863281,387.760009765625,380.7300109863281,383.5,4222000,HD
2025-03-07,365.19287109375,376.7999877929688,380.6499938964844,368.8999938964844,379.5,4573900,HD
2025-03-10,363.1091003417969,374.6499938964844,383.1199951171875,372.6099853515625,377.4400024414063,3710500,HD
2025-03-11,356.8190002441406,368.1600036621094,374.9299926757813,365.7300109863281,374.2200012207031,4013300,HD
2025-03-12,353.4946594238281,364.7300109863281,372.0,361.75,371.9700012207031,3368000,HD
2025-03-13,338.68896484375,347.25,362.0,345.260009765625,361.9100036621094,7062400,HD
2025-03-14,342.6488647460937,351.3099975585937,351.3900146484375,345.4200134277344,350.6499938964844,5510700,HD
2025-03-17,345.3993225097656,354.1300048828125,355.54998779296875,350.9599914550781,351.760009765625,3681300,HD
2025-03-18,340.9517517089844,349.57000732421875,353.8900146484375,347.5899963378906,353.5299987792969,3008200,HD
2025-03-19,344.70684814453125,353.4200134277344,354.42999267578125,348.989990234375,352.0,2990200,HD
2025-03-20,346.7550354003906,355.5199890136719,361.7699890136719,352.20001220703125,354.69000244140625,3391200,HD
2025-03-21,342.4927978515625,351.1499938964844,353.3900146484375,346.2799987792969,352.0899963378906,8205400,HD
2025-03-24,354.8016357421875,363.7699890136719,364.4299926757813,354.2799987792969,354.6199951171875,4023200,HD
2025-03-25,352.0901794433594,360.989990234375,363.6499938964844,358.5400085449219,361.5299987792969,2799500,HD
2025-03-26,353.2020874023437,362.1300048828125,364.7300109863281,360.1199951171875,360.3900146484375,3140900,HD
2025-03-27,353.78729248046875,362.7300109863281,365.2099914550781,361.1499938964844,361.8999938964844,3036600,HD
2025-03-28,349.3201904296875,358.1499938964844,363.2000122070313,356.1700134277344,363.1600036621094,2980200,HD
2025-03-31,357.45458984375,366.489990234375,368.739990234375,352.6499938964844,353.5,4498800,HD
2025-04-01,356.50848388671875,365.5199890136719,367.2900085449219,361.9200134277344,364.1400146484375,2801600,HD
2025-04-02,361.7461242675781,370.8900146484375,372.30999755859375,362.260009765625,362.55999755859375,3189500,HD
2025-04-03,347.1354675292969,355.9100036621094,360.0400085449219,351.7099914550781,355.7799987792969,5407100,HD
2025-04-04,345.1749572753906,353.8999938964844,365.4400024414063,349.0400085449219,350.7099914550781,7531100,HD
2025-04-07,333.0904846191406,341.510009765625,354.2200012207031,333.5,344.29998779296875,6950500,HD
2025-04-08,326.9750366210937,335.239990234375,354.0,329.739990234375,350.3800048828125,4868000,HD
2025-04-09,346.6282958984375,355.3900146484375,356.0400085449219,326.3099975585937,328.6000061035156,6793000,HD
2025-04-10,344.9018859863281,353.6199951171875,355.2900085449219,339.6600036621094,352.8500061035156,5574800,HD
2025-04-11,345.135986328125,353.8599853515625,354.4700012207031,344.20001220703125,350.3099975585937,3576400,HD
2025-04-14,348.39361572265625,357.20001220703125,359.0199890136719,353.6000061035156,357.79998779296875,2841800,HD
2025-04-15,345.3797912597656,354.1099853515625,361.4400024414063,353.32000732421875,356.5599975585937,2883100,HD
2025-04-16,337.4599914550781,345.989990234375,353.79998779296875,344.32000732421875,351.8399963378906,2637200,HD
2025-04-17,346.3063659667969,355.0599975585937,357.5,348.3699951171875,348.54998779296875,3232400,HD
2025-04-21,338.3475646972656,346.8999938964844,354.3599853515625,341.79998779296875,354.2900085449219,4015200,HD
2025-04-22,345.6919250488281,354.42999267578125,356.2200012207031,350.4200134277344,351.1600036621094,2802400,HD
2025-04-23,347.63287353515625,356.4200134277344,364.8399963378906,354.8500061035156,361.9200134277344,3283300,HD
2025-04-24,350.7734680175781,359.6400146484375,360.3999938964844,354.6099853515625,356.5,2749500,HD
2025-04-25,348.7642517089844,357.5799865722656,359.0,354.739990234375,357.70001220703125,2811300,HD
2025-04-28,348.1205444335937,356.9200134277344,360.1000061035156,354.510009765625,357.989990234375,2413000,HD
2025-04-29,350.1492614746094,359.0,360.5799865722656,354.7300109863281,355.8900146484375,2836900,HD
2025-04-30,351.6025085449219,360.489990234375,361.2699890136719,352.3800048828125,356.5,3741500,HD
2025-05-01,349.46649169921875,358.29998779296875,362.8800048828125,357.7200012207031,360.30999755859375,3210100,HD
2025-05-02,355.5331420898437,364.5199890136719,366.2300109863281,361.1600036621094,362.0799865722656,2283300,HD
2025-05-05,352.8119506835937,361.7300109863281,364.260009765625,359.7300109863281,362.1300048828125,2563500,HD
2025-05-06,350.5198669433594,359.3800048828125,362.2699890136719,357.1300048828125,358.67999267578125,2299700,HD
2025-05-07,353.8067626953125,362.75,363.7799987792969,359.760009765625,360.4800109863281,2657200,HD
2025-05-08,355.86474609375,364.8599853515625,369.30999755859375,362.260009765625,364.010009765625,3035800,HD
2025-05-09,353.767822265625,362.7099914550781,365.5700073242188,361.5,362.1300048828125,1970700,HD
2025-05-12,367.3055725097656,376.5899963378906,378.7200012207031,373.4800109863281,375.0,3831400,HD
2025-05-13,364.3893127441406,373.6000061035156,381.0,372.9500122070313,381.0,2726800,HD
2025-05-14,363.6188049316406,372.80999755859375,375.7900085449219,370.8299865722656,371.8999938964844,2587400,HD
2025-05-15,369.2953186035156,378.6300048828125,379.3299865722656,371.5199890136719,372.1000061035156,2830500,HD
2025-05-16,371.3922729492188,380.7799987792969,381.1700134277344,378.1499938964844,380.2300109863281,3129100,HD
2025-05-19,370.0268249511719,379.3800048828125,381.1600036621094,374.1600036621094,374.1900024414063,4428200,HD
2025-05-20,367.7542419433594,377.0499877929688,389.75,374.0499877929688,386.3699951171875,6287400,HD
2025-05-21,361.69732666015625,370.8399963378906,378.3299865722656,368.6000061035156,377.9800109863281,3966000,HD
2025-05-22,357.1034851074219,366.1300048828125,369.2300109863281,364.5700073242188,368.0,2957300,HD
2025-05-23,353.767822265625,362.7099914550781,364.7200012207031,361.1499938964844,362.3800048828125,3115000,HD
2025-05-27,361.2681884765625,370.3999938964844,370.5499877929688,365.1600036621094,365.8900146484375,3998500,HD
2025-05-28,358.98590087890625,368.05999755859375,371.1499938964844,367.4299926757813,368.8200073242188,2986100,HD
2025-05-29,359.210205078125,368.2900085449219,370.3500061035156,364.05999755859375,370.0,3034800,HD
2025-05-30,359.210205078125,368.2900085449219,369.6400146484375,365.1199951171875,367.0499877929688,4110400,HD
2025-06-02,358.8883361816406,367.9599914550781,368.0400085449219,361.8399963378906,365.1499938964844,2506900,HD
2025-06-03,363.8821411132813,373.0799865722656,373.5400085449219,367.0,367.9599914550781,3359500,HD
2025-06-04,363.2189025878906,372.3999938964844,375.3699951171875,371.6600036621094,373.0799865722656,2428800,HD
2025-06-05,362.41412353515625,369.2799987792969,371.55999755859375,367.510009765625,370.989990234375,2324100,HD
2025-06-06,360.5003967285156,367.3299865722656,372.6499938964844,365.9700012207031,371.510009765625,2349700,HD
2025-06-09,358.4100036621094,365.2000122070313,367.3500061035156,364.3599853515625,367.3200073242188,2619700,HD
2025-06-10,361.0696411132813,367.9100036621094,368.5499877929688,362.5499877929688,365.9400024414063,3014900,HD
2025-06-11,353.7581481933594,360.4599914550781,369.1400146484375,359.3099975585937,369.1400146484375,3793500,HD
2025-06-12,356.4079284667969,363.1600036621094,365.0700073242188,358.510009765625,360.80999755859375,2921900,HD
2025-06-13,348.06597900390625,354.6600036621094,362.7900085449219,352.79998779296875,360.0,3364400,HD
2025-06-16,346.98638916015625,353.5599975585937,357.1099853515625,351.8999938964844,355.8800048828125,3688600,HD
2025-06-17,342.2952880859375,348.7799987792969,354.2900085449219,347.4100036621094,351.94000244140625,4230100,HD
2025-06-18,340.57781982421875,347.0299987792969,350.8999938964844,345.79998779296875,350.0799865722656,4453900,HD
2025-06-20,343.1196594238281,349.6199951171875,351.2099914550781,346.82000732421875,347.489990234375,8056500,HD
2025-06-23,350.3231811523437,356.9599914550781,357.07000732421875,348.5199890136719,349.9700012207031,3862400,HD
2025-06-24,353.7188720703125,360.4200134277344,361.7099914550781,355.7799987792969,356.6700134277344,4089600,HD
2025-06-25,355.132080078125,361.8599853515625,363.6000061035156,358.3399963378906,359.1199951171875,4159600,HD
2025-06-26,356.7416076660156,363.5,365.2300109863281,360.6000061035156,363.2200012207031,3187900,HD
2025-06-27,361.8841857910156,368.739990234375,370.1499938964844,363.0,363.6099853515625,5503700,HD
2025-06-30,359.8232421875,366.6400146484375,370.9500122070313,364.7200012207031,369.2799987792969,4600700,HD
2025-07-01,366.2219848632813,373.1600036621094,379.6900024414063,362.9500122070313,364.3399963378906,5152600,HD
2025-07-02,364.9363708496094,371.8500061035156,373.9700012207031,369.3699951171875,373.6499938964844,3011400,HD
2025-07-03,364.7695007324219,371.6799926757813,373.1799926757813,368.3299865722656,371.80999755859375,2573600,HD
2025-07-07,360.80462646484375,367.6400146484375,372.7900085449219,364.7300109863281,371.0,3433100,HD
2025-07-08,360.667236328125,367.5,370.3999938964844,365.1099853515625,366.0199890136719,2531700,HD
2025-07-09,364.1414184570313,371.0400085449219,371.0700073242188,364.7900085449219,367.510009765625,3384200,HD
2025-07-10,366.359375,373.2999877929688,377.9400024414063,368.510009765625,369.0,3701700,HD
2025-07-11,363.189453125,370.0700073242188,371.7999877929688,367.1099853515625,370.3599853515625,3068900,HD
2025-07-14,363.2286987304688,370.1099853515625,371.2900085449219,366.4500122070313,370.4800109863281,2481100,HD
2025-07-15,351.97198486328125,358.6400146484375,370.75,358.5199890136719,369.9800109863281,3868700,HD
2025-07-16,350.7550048828125,357.3999938964844,360.9500122070313,352.4599914550781,359.8599853515625,4259800,HD
2025-07-17,352.3645324707031,359.0400085449219,360.3200073242188,354.6600036621094,356.5400085449219,3128900,HD
2025-07-18,352.7178649902344,359.3999938964844,360.6000061035156,356.9700012207031,359.9800109863281,3361600,HD
2025-07-21,357.2715759277344,364.0400085449219,365.7799987792969,359.8399963378906,360.7200012207031,3503900,HD
2025-07-22,364.1119995117188,371.010009765625,372.2000122070313,363.7200012207031,364.4800109863281,3095400,HD
2025-07-23,369.3526611328125,376.3500061035156,377.8800048828125,371.5499877929688,371.7000122070313,3238000,HD
2025-07-24,366.1532897949219,373.0899963378906,377.8800048828125,372.260009765625,375.4800109863281,3088000,HD
2025-07-25,368.3614807128906,375.3399963378906,375.989990234375,373.0499877929688,374.6600036621094,2221000,HD
2025-07-28,370.2163391113281,377.2300109863281,381.0799865722656,372.9800109863281,373.739990234375,4062800,HD
2025-07-29,370.32427978515625,377.3399963378906,379.7300109863281,374.7699890136719,377.0,2931600,HD
2025-07-30,365.1620788574219,372.0799865722656,378.5299987792969,369.6300048828125,377.6799926757813,3110700,HD
2025-07-31,360.6770324707031,367.510009765625,372.80999755859375,366.8399963378906,369.1700134277344,3091600,HD
2025-08-01,366.7127380371094,373.6600036621094,374.7999877929688,365.75,367.8200073242188,3008200,HD
2025-08-04,373.7395935058594,380.8200073242188,381.8999938964844,373.6900024414063,374.8399963378906,2844300,HD
2025-08-05,378.2442321777344,385.4100036621094,386.9400024414063,380.9599914550781,381.8599853515625,2931400,HD
2025-08-06,379.6083984375,386.7999877929688,388.9299926757813,384.5199890136719,386.0799865722656,2812800,HD
2025-08-07,378.9901123046875,386.1700134277344,391.4500122070313,383.3599853515625,388.6199951171875,2433000,HD
2025-08-08,380.638916015625,387.8500061035156,389.2900085449219,386.2000122070313,387.0799865722656,2326700,HD
2025-08-11,380.3248596191406,387.5299987792969,391.5199890136719,383.2999877929688,389.9800109863281,2605800,HD
2025-08-12,388.6373596191406,396.0,396.3800048828125,389.0,391.4200134277344,2911300,HD
2025-08-13,399.6094665527344,407.1799926757813,407.8200073242188,398.75,399.489990234375,5187500,HD
2025-08-14,392.87701416015625,400.3200073242188,403.6099853515625,399.3599853515625,401.2000122070313,3600200,HD
2025-08-15,391.9544982910156,399.3800048828125,402.7900085449219,395.4299926757813,402.2099914550781,3841400,HD
2025-08-18,387.3615112304688,394.7000122070313,398.1400146484375,392.510009765625,396.5700073242188,4407100,HD
2025-08-19,399.629150390625,407.2000122070313,414.3599853515625,401.0199890136719,401.0199890136719,7629300,HD
2025-08-20,394.2706298828125,401.739990234375,411.1700134277344,401.6700134277344,409.6799926757813,4195300,HD
2025-08-21,390.3057556152344,397.7000122070313,404.4299926757813,396.1700134277344,399.9100036621094,2942600,HD
2025-08-22,405.11517333984375,412.7900085449219,414.5,398.30999755859375,400.8699951171875,5284700,HD
2025-08-25,401.2974853515625,408.8999938964844,411.0700073242188,407.5499877929688,410.3599853515625,3579500,HD
2025-08-26,399.96282958984375,407.5400085449219,409.0400085449219,404.7099914550781,408.0,3180900,HD
2025-08-27,400.6497497558594,408.239990234375,411.6900024414063,407.2000122070313,408.7900085449219,2487800,HD
2025-08-28,399.8744812011719,407.4500122070313,408.9500122070313,404.80999755859375,407.0,4051600,HD
2025-08-29,399.20709228515625,406.7699890136719,408.8999938964844,405.3999938964844,407.7300109863281,2210300,HD
2025-09-02,398.7556457519531,406.30999755859375,408.5899963378906,402.75,403.6799926757813,3328600,HD
2025-09-03,400.1296081542969,407.7099914550781,409.0199890136719,403.5700073242188,404.9400024414063,3025100,HD
2025-09-04,406.3278503417969,411.6900024414063,413.2200012207031,407.2000122070313,408.510009765625,3873100,HD
2025-09-05,413.4932861328125,418.9500122070313,420.3999938964844,414.0199890136719,416.5899963378906,5855600,HD
2025-09-08,414.4703674316406,419.9400024414063,420.5799865722656,415.75,418.5,3742600,HD
2025-09-09,409.9302978515625,415.3399963378906,418.7200012207031,412.75,418.1199951171875,3516000,HD
2025-09-10,407.8477783203125,413.2300109863281,417.4299926757813,411.739990234375,415.5199890136719,2897800,HD
2025-09-11,417.9050903320313,423.4200134277344,425.2200012207031,414.25,415.7000122070313,5316400,HD
2025-09-12,417.1845703125,422.6900024414063,423.510009765625,418.8800048828125,420.2699890136719,5004200,HD
2025-09-15,417.2042846679688,422.7099914550781,423.2999877929688,417.75,422.4700012207031,4884700,HD
2025-09-16,415.9607238769531,421.4500122070313,424.5299987792969,420.0899963378906,423.75,3726700,HD
2025-09-17,411.5686950683594,417.0,426.75,415.80999755859375,424.4400024414063,4771700,HD
2025-09-18,412.04241943359375,417.4800109863281,421.3900146484375,415.8599853515625,417.5499877929688,3677200,HD
2025-09-19,410.2757263183594,415.6900024414063,418.5799865722656,415.1000061035156,417.3699951171875,6718400,HD
2025-09-22,406.6337890625,412.0,414.8800048828125,411.1300048828125,414.1099853515625,2656300,HD
2025-09-23,405.5580139160156,410.9100036621094,413.7300109863281,407.4599914550781,412.0,2597000,HD
2025-09-24,404.4328308105469,409.7699890136719,410.6499938964844,405.010009765625,406.7900085449219,3220700,HD
2025-09-25,402.1430969238281,407.4500122070313,410.8599853515625,405.6099853515625,406.6499938964844,2554300,HD
2025-09-26,404.7486877441406,410.0899963378906,411.4100036621094,405.8399963378906,408.1600036621094,2316600,HD
2025-09-29,401.5014953613281,406.7999877929688,410.9500122070313,403.8500061035156,410.0499877929688,3008400,HD
2025-09-30,399.9125061035156,405.1900024414063,407.0,403.4800109863281,406.6300048828125,3211600,HD
2025-10-01,391.8489074707031,397.0199890136719,405.1300048828125,395.30999755859375,404.3900146484375,3787800,HD
2025-10-02,389.8651123046875,395.010009765625,397.3800048828125,393.7900085449219,395.5,2964700,HD
2025-10-03,389.9144592285156,395.05999755859375,397.3200073242188,392.6300048828125,394.1300048828125,2951300,HD
2025-10-06,384.2590637207031,389.3299865722656,394.5,385.7200012207031,394.5,3653700,HD
2025-10-07,381.77191162109375,386.80999755859375,389.75,385.510009765625,389.4500122070313,2505700,HD
2025-10-08,378.791259765625,383.7900085449219,386.4599914550781,382.9800109863281,386.4599914550781,2517600,HD
2025-10-09,372.7706909179688,377.6900024414063,384.3599853515625,377.4599914550781,382.8999938964844,3321400,HD
2025-10-10,370.85595703125,375.75,380.260009765625,374.7799987792969,380.260009765625,2992400,HD
2025-10-13,374.42877197265625,379.3699951171875,382.30999755859375,377.1900024414063,379.0700073242188,2925900,HD
2025-10-14,382.6700439453125,387.7200012207031,388.8900146484375,378.010009765625,378.8699951171875,4399900,HD
2025-10-15,383.2424926757813,388.2999877929688,394.3699951171875,386.7300109863281,389.2300109863281,3690100,HD
2025-10-16,382.3443603515625,387.3900146484375,390.0,383.9700012207031,389.6600036621094,2783700,HD
2025-10-17,386.7955932617188,391.8999938964844,393.1099853515625,387.2000122070313,388.5,2657700,HD
2025-10-20,383.8248291015625,388.8900146484375,393.1799926757813,388.0899963378906,391.4100036621094,2761100,HD
2025-10-21,385.8086242675781,390.8999938964844,393.6300048828125,385.8599853515625,387.55999755859375,2306900,HD
2025-10-22,383.9037780761719,388.9700012207031,393.0499877929688,388.1700134277344,391.25,2857000,HD
2025-10-23,380.0151062011719,385.0299987792969,388.7200012207031,381.2999877929688,387.1300048828125,2767300,HD
2025-10-24,381.6435852050781,386.6799926757813,389.7000122070313,385.6700134277344,389.7000122070313,2426800,HD
2025-10-27,380.251953125,385.2699890136719,389.2900085449219,382.8999938964844,387.7000122070313,3065800,HD
2025-10-28,380.7257080078125,385.75,390.010009765625,382.8299865722656,384.4200134277344,2372800,HD
2025-10-29,373.11614990234375,378.0400085449219,385.0,375.2000122070313,383.0,3852300,HD
2025-10-30,374.6064453125,379.5499877929688,384.7000122070313,376.1099853515625,377.7099914550781,2384300,HD
2025-10-31,374.64593505859375,379.5899963378906,380.9400024414063,375.010009765625,376.9599914550781,2643500,HD
2025-11-03,373.4220886230469,378.3500061035156,378.4800109863281,373.6799926757813,377.010009765625,2897600,HD
2025-11-04,378.0904541015625,383.0799865722656,383.6799926757813,376.75,377.3500061035156,2590000,HD
2025-11-05,368.9708251953125,373.8399963378906,383.4200134277344,370.5299987792969,382.7900085449219,4763000,HD
2025-11-06,364.262939453125,369.0700073242188,372.6600036621094,367.5499877929688,371.8200073242188,3622100,HD
2025-11-07,366.2763671875,371.1099853515625,373.6499938964844,367.5700073242188,368.989990234375,2766400,HD
2025-11-10,365.605224609375,370.4299926757813,370.6600036621094,363.4500122070313,369.7900085449219,3257900,HD
2025-11-11,369.3656311035156,374.239990234375,376.0,370.9100036621094,371.989990234375,2407300,HD
2025-11-12,366.296142578125,371.1300048828125,373.55999755859375,369.010009765625,372.05999755859375,3375800,HD
2025-11-13,363.2760009765625,368.0700073242188,373.5199890136719,366.6199951171875,371.6600036621094,3034800,HD
2025-11-14,357.64031982421875,362.3599853515625,367.3299865722656,359.79998779296875,365.9100036621094,3413300,HD
2025-11-17,353.36676025390625,358.0299987792969,363.7799987792969,356.1000061035156,361.1300048828125,5127200,HD
2025-11-18,332.0974426269531,336.4800109863281,348.79998779296875,336.010009765625,339.9800109863281,10168500,HD
2025-11-19,330.1432189941406,334.5,341.75,331.3699951171875,340.9700012207031,7595000,HD
2025-11-20,328.05084228515625,332.3800048828125,338.8999938964844,332.1300048828125,336.3599853515625,4025300,HD
2025-11-21,338.8483581542969,343.32000732421875,346.9200134277344,333.0,334.57000732421875,7441300,HD
2025-11-24,332.19610595703125,336.5799865722656,343.7099914550781,336.54998779296875,342.20001220703125,6132900,HD
2025-11-25,346.4974060058594,351.07000732421875,353.0,338.8500061035156,339.0,6316600,HD
2025-11-26,350.840087890625,355.4700012207031,357.3299865722656,349.0,350.260009765625,4517300,HD
2025-11-28,352.271240234375,356.9200134277344,357.8299865722656,353.5,354.92999267578125,2119600,HD
2025-12-01,352.6758728027344,357.3299865722656,362.2900085449219,352.8800048828125,354.04998779296875,5107100,HD
2025-12-02,349.4188232421875,354.0299987792969,357.5,351.29998779296875,356.8299865722656,3965300,HD
2025-12-03,353.248291015625,357.9100036621094,360.4700012207031,353.75,354.5,4166700,HD
2025-12-04,348.8378295898437,351.1700134277344,357.510009765625,350.0,356.2900085449219,4022800,HD
2025-12-05,352.25494384765625,354.6099853515625,355.6199951171875,349.5299987792969,350.6499938964844,5959200,HD
2025-12-08,347.586181640625,349.9100036621094,352.0899963378906,345.70001220703125,351.95001220703125,7273000,HD
2025-12-09,342.9769897460937,345.2699890136719,356.6700134277344,344.9599914550781,347.760009765625,5063100,HD
2025-12-10,348.7980651855469,351.1300048828125,352.0199890136719,344.0,344.1000061035156,6316100,HD
2025-12-11,355.0860290527344,357.4599914550781,362.7200012207031,353.94000244140625,356.0,6609800,HD
2025-12-12,357.261474609375,359.6499938964844,360.760009765625,356.04998779296875,359.260009765625,3861200,HD
2025-12-15,354.619140625,356.989990234375,362.6700134277344,355.6199951171875,359.3900146484375,4387400,HD
2025-12-16,350.3377685546875,352.67999267578125,358.739990234375,351.8099975585937,356.8999938964844,3497200,HD
2025-12-17,354.3807373046875,356.75,357.5,350.9800109863281,351.9700012207031,3875200,HD
2025-12-18,352.6324157714844,354.989990234375,366.2999877929688,354.5599975585937,363.5400085449219,4805200,HD
2025-12-19,342.7087707519531,345.0,354.1099853515625,344.9200134277344,354.1099853515625,12825600,HD
2025-12-22,344.0895690917969,346.3900146484375,347.8999938964844,343.70001220703125,345.3099975585937,3523700,HD
2025-12-23,342.6789855957031,344.9700012207031,347.5,341.94000244140625,344.0,3873400,HD
2025-12-24,345.0332336425781,347.3399963378906,348.260009765625,343.8999938964844,344.3399963378906,1368600,HD
2025-12-26,347.45703125,349.7799987792969,350.04998779296875,346.57000732421875,346.989990234375,1786900,HD
2025-12-29,345.1425170898437,347.45001220703125,350.32000732421875,344.75,350.0,3790000,HD
2025-12-30,344.0498352050781,346.3500061035156,346.9800109863281,343.7200012207031,346.0299987792969,2392600,HD
2025-12-31,341.81475830078125,344.1000061035156,346.7099914550781,343.9700012207031,345.5,2317500,HD
2026-01-02,343.5233459472656,345.82000732421875,348.489990234375,340.9200134277344,343.42999267578125,3763000,HD
2026-01-05,341.8048095703125,344.0899963378906,347.3500061035156,341.25,342.70001220703125,4725300,HD
2026-01-06,346.9703063964844,349.2900085449219,350.67999267578125,337.7099914550781,341.5,4680300,HD
2026-01-07,346.7418212890625,349.0599975585937,358.5,349.0299987792969,353.3399963378906,4442700,HD
2026-01-08,357.1720886230469,359.5599975585937,363.239990234375,344.1000061035156,345.3099975585937,5196500,HD
2026-01-09,372.1519470214844,374.6400146484375,375.489990234375,361.30999755859375,363.5,7093500,HD
2026-01-12,372.449951171875,374.9400024414063,376.4200134277344,369.25,374.6400146484375,5859800,HD
2026-01-13,377.2180480957031,379.739990234375,380.1799926757813,370.8200073242188,375.8699951171875,4785800,HD
2026-01-14,373.4532470703125,375.9500122070313,380.0899963378906,373.9700012207031,376.6900024414063,4959900,HD
2026-01-15,376.6419372558594,379.1600036621094,380.1799926757813,374.4599914550781,376.0199890136719,2990100,HD
2026-01-16,377.6452331542969,380.1700134277344,382.7699890136719,377.510009765625,379.25,3709000,HD
2026-01-20,372.6188049316406,375.1099853515625,377.3399963378906,371.2999877929688,372.239990234375,5353700,HD
2026-01-21,382.0855407714844,384.6400146484375,385.9200134277344,374.6799926757813,375.7999877929688,5169800,HD
2026-01-22,378.49951171875,381.0299987792969,390.6000061035156,380.5299987792969,386.4500122070313,4828100,HD
2026-01-23,381.2212829589844,383.7699890136719,384.3699951171875,379.2099914550781,381.5,3138300,HD
2026-01-26,383.9629821777344,386.5299987792969,387.4200134277344,381.9500122070313,385.0,3984800,HD
2026-01-27,377.83392333984375,380.3599853515625,386.5,378.2699890136719,384.9500122070313,3466100,HD
2026-01-28,372.80755615234375,375.2999877929688,381.0,373.6499938964844,380.2099914550781,3371500,HD
2026-01-29,369.3407287597656,371.80999755859375,377.0899963378906,370.1499938964844,374.8999938964844,4744500,HD
2026-01-30,372.1022644042969,374.5899963378906,375.1199951171875,368.5499877929688,372.4100036621094,3755600,HD
2026-02-02,375.60882568359375,378.1199951171875,379.6499938964844,368.239990234375,374.239990234375,4757200,HD
2026-02-03,378.5690307617188,381.1000061035156,391.7799987792969,377.0,377.2900085449219,5684400,HD
2026-02-04,384.6285400390625,387.2000122070313,390.5299987792969,384.3599853515625,384.5899963378906,5574700,HD
2026-02-05,379.8305969238281,382.3699951171875,387.0,380.8299865722656,386.6799926757813,3759700,HD
2026-02-06,382.5921325683594,385.1499938964844,386.3699951171875,379.1000061035156,381.3399963378906,4685400,HD
2026-02-09,378.4696960449219,381.0,385.7799987792969,378.2000122070313,384.3599853515625,3639300,HD
2026-02-10,387.092041015625,389.6799926757813,391.739990234375,381.9400024414063,383.80999755859375,3160800,HD
2026-02-11,388.0854187011719,390.6799926757813,391.4200134277344,382.0799865722656,385.0,3229900,HD
2026-02-12,387.6284790039063,390.2200012207031,397.6300048828125,389.0,393.5499877929688,3702200,HD
2026-02-13,388.4529418945313,391.0499877929688,394.0,387.1000061035156,390.2000122070313,2875900,HD
2026-02-17,380.49615478515625,383.0400085449219,394.0,380.5,392.2300109863281,3485300,HD
2026-02-18,380.9729614257813,383.5199890136719,385.1199951171875,379.5400085449219,382.75,2982600,HD
2026-02-19,376.0657653808594,378.5799865722656,383.739990234375,377.3900146484375,383.739990234375,2930900,HD
2026-02-20,379.7113952636719,382.25,384.8200073242188,375.9500122070313,377.4500122070313,3984100,HD
2026-02-23,374.486328125,376.989990234375,384.1400146484375,369.5799865722656,380.989990234375,5495700,HD
2026-02-24,381.9266052246094,384.4800109863281,394.3500061035156,382.2099914550781,389.1099853515625,5675800,HD
2026-02-25,373.0757751464844,375.5700073242188,381.4400024414063,371.3699951171875,381.0700073242188,5036900,HD
2026-02-26,372.5989379882813,375.0899963378906,381.4800109863281,374.9400024414063,378.3999938964844,2889400,HD
2026-02-27,378.1915588378906,380.7200012207031,382.1900024414063,372.3399963378906,373.8599853515625,4819500,HD
2026-03-02,368.3473815917969,370.80999755859375,375.1099853515625,369.0,375.0,4537600,HD
2026-03-03,364.4832153320313,366.9200134277344,368.7799987792969,360.1199951171875,363.7300109863281,3964700,HD
2026-03-04,366.6586608886719,369.1099853515625,369.5700073242188,361.510009765625,366.2000122070313,4324400,HD
2026-03-05,359.27801513671875,361.6799926757813,366.9800109863281,359.20001220703125,366.1199951171875,4752200,HD
2026-03-06,355.5429992675781,357.9200134277344,359.45001220703125,353.2200012207031,357.5400085449219,4167400,HD
2026-03-09,351.2119445800781,353.5599975585937,356.489990234375,345.6400146484375,355.6000061035156,4224500,HD
2026-03-10,354.778076171875,357.1499938964844,361.6400146484375,351.0199890136719,353.0400085449219,3986000,HD
2026-03-11,348.510009765625,350.8399963378906,356.32000732421875,349.1099853515625,355.4599914550781,3197100,HD
2026-03-12,338.92999267578125,338.92999267578125,348.6700134277344,338.70001220703125,346.0400085449219,3893600,HD
2026-03-13,339.0299987792969,339.0299987792969,343.4200134277344,338.0299987792969,341.69000244140625,2531900,HD
2026-03-16,342.5799865722656,342.5799865722656,345.239990234375,340.6499938964844,342.44000244140625,3194400,HD
2026-03-17,341.42999267578125,341.42999267578125,346.7799987792969,340.94000244140625,344.8900146484375,3075900,HD
2026-03-18,330.92999267578125,330.92999267578125,339.79998779296875,330.1400146484375,338.6000061035156,3592200,HD
2026-03-19,328.2099914550781,328.2099914550781,330.2300109863281,324.6300048828125,328.9599914550781,3845400,HD
2026-03-20,320.75,320.75,330.2300109863281,320.260009765625,327.75,9672200,HD
2026-03-23,330.8999938964844,330.8999938964844,334.7200012207031,328.2099914550781,331.989990234375,5806300,HD
2026-03-24,330.9100036621094,330.9100036621094,332.5199890136719,323.0199890136719,325.8999938964844,4566400,HD
2026-03-25,332.510009765625,332.510009765625,337.19000244140625,326.989990234375,335.0,4397800,HD
2026-03-26,328.42999267578125,328.42999267578125,334.1199951171875,326.5899963378906,331.44000244140625,3448400,HD
2026-03-27,321.6499938964844,321.6499938964844,327.5400085449219,320.739990234375,327.5,3977400,HD
2026-03-30,323.5,323.5,327.989990234375,322.5799865722656,325.7200012207031,4066000,HD
2026-03-31,328.8900146484375,328.8900146484375,331.44000244140625,323.4100036621094,328.489990234375,5749100,HD
2026-04-01,329.5599975585937,329.5599975585937,333.0899963378906,327.8099975585937,329.3699951171875,3386200,HD
2026-04-02,321.6300048828125,321.6300048828125,326.29998779296875,318.6600036621094,323.6000061035156,3732300,HD
2026-04-06,326.6499938964844,326.6499938964844,326.67999267578125,318.9200134277344,319.70001220703125,2448300,HD
2026-04-07,318.7699890136719,318.7699890136719,324.3800048828125,315.3099975585937,323.0,4661600,HD
2026-04-08,336.1600036621094,336.1600036621094,338.7799987792969,332.25,333.260009765625,4610600,HD
2026-04-09,339.5799865722656,339.5799865722656,340.57000732421875,328.45001220703125,331.260009765625,3002000,HD
2026-04-10,337.3399963378906,337.3399963378906,341.2300109863281,335.8099975585937,341.0400085449219,3208300,HD
2026-04-13,341.1600036621094,341.1600036621094,341.44000244140625,331.92999267578125,335.5400085449219,3741200,HD
2026-04-14,342.7099914550781,342.7099914550781,342.760009765625,338.3399963378906,341.0,2882500,HD
2026-04-15,338.9100036621094,338.9100036621094,342.2699890136719,336.6199951171875,341.8500061035156,3365200,HD
2026-04-16,337.1499938964844,337.1499938964844,341.9800109863281,336.69000244140625,339.989990234375,2856700,HD
2026-04-17,349.3999938964844,349.3999938964844,352.0199890136719,342.8399963378906,342.8399963378906,4930400,HD
2026-04-20,350.989990234375,350.989990234375,351.1700134277344,343.6199951171875,348.3399963378906,3260900,HD
2026-04-21,343.9200134277344,343.9200134277344,353.54998779296875,342.9700012207031,352.92999267578125,3081000,HD
2026-04-22,339.5,339.5,345.239990234375,337.9200134277344,343.95001220703125,2855800,HD
2026-04-23,340.1600036621094,340.1600036621094,340.8299865722656,336.8800048828125,339.5,2712400,HD
2026-04-24,335.8900146484375,335.8900146484375,340.2699890136719,334.67999267578125,337.8800048828125,3255900,HD
2026-04-27,332.29998779296875,332.29998779296875,337.3800048828125,332.1400146484375,334.4800109863281,3282900,HD
2026-04-28,329.0599975585937,329.0599975585937,335.92999267578125,327.3599853515625,334.45001220703125,4279300,HD
2026-04-29,322.8099975585937,322.8099975585937,325.8399963378906,319.04998779296875,325.6600036621094,4150000,HD
2026-04-30,328.79998779296875,328.79998779296875,330.1199951171875,322.239990234375,322.239990234375,4317900,HD
2026-05-01,323.8800048828125,323.8800048828125,330.5199890136719,323.3599853515625,330.1000061035156,3865300,HD
2026-05-04,312.4200134277344,312.4200134277344,322.0799865722656,312.260009765625,322.0799865722656,6396100,HD
2026-05-05,315.4200134277344,315.4200134277344,317.6300048828125,310.3999938964844,313.4100036621094,6391400,HD
2026-05-06,323.04998779296875,323.04998779296875,325.239990234375,319.3500061035156,321.9599914550781,5455900,HD
2026-05-07,322.6400146484375,322.6400146484375,327.489990234375,322.42999267578125,325.010009765625,4411700,HD
2026-05-08,317.45001220703125,317.45001220703125,324.0,316.79998779296875,322.67999267578125,4995500,HD
2026-05-11,311.3999938964844,311.3999938964844,317.1199951171875,309.7099914550781,316.5,4335700,HD
2026-05-12,310.4599914550781,310.4599914550781,314.7799987792969,309.1099853515625,313.2300109863281,4225700,HD
2026-05-13,302.54998779296875,302.54998779296875,307.69000244140625,299.2699890136719,307.6099853515625,6307800,HD
2026-05-14,304.3500061035156,304.3500061035156,305.9800109863281,301.4200134277344,305.0599975585937,5072600,HD
2026-05-15,297.510009765625,297.510009765625,302.92999267578125,296.8800048828125,300.3099975585937,6121500,HD
2026-05-18,299.8099975585937,299.8099975585937,303.7799987792969,297.29998779296875,299.25,6366100,HD
2026-05-19,302.44000244140625,302.44000244140625,303.19000244140625,289.1000061035156,291.8699951171875,8692500,HD
2026-05-20,310.5799865722656,310.5799865722656,311.010009765625,296.6700134277344,301.0599975585937,5810900,HD
2026-05-21,313.7799987792969,313.7799987792969,313.989990234375,304.3800048828125,306.3599853515625,4516600,HD
2026-05-22,313.07000732421875,313.07000732421875,314.9599914550781,311.4599914550781,314.5,2963800,HD
2026-05-26,310.5400085449219,310.5400085449219,316.7900085449219,308.9599914550781,315.0599975585937,6978200,HD
2026-05-27,317.8500061035156,317.8500061035156,321.0,314.510009765625,314.75,5990100,HD
2018-01-02,106.22453308105467,111.8000030517578,111.80999755859376,108.55999755859376,108.9499969482422,11014300,DIS
2018-01-03,106.68059539794922,112.27999877929688,113.19000244140624,111.4499969482422,112.19000244140624,9237900,DIS
2018-01-04,106.63309478759766,112.2300033569336,113.0,111.62999725341795,112.9499969482422,7417400,DIS
2018-01-05,106.05350494384766,111.62000274658205,112.68000030517578,111.23999786376952,112.68000030517578,6008300,DIS
2018-01-08,104.5333023071289,110.0199966430664,111.27999877929688,109.54000091552734,110.88999938964844,8052600,DIS
2018-01-09,104.457275390625,109.94000244140624,110.86000061035156,109.86000061035156,110.12999725341795,5838000,DIS
2018-01-10,104.0107192993164,109.47000122070312,110.5,109.01000213623048,109.95999908447266,6060000,DIS
2018-01-11,105.45491027832033,110.98999786376952,111.08000183105467,109.51000213623048,110.25,6427000,DIS
2018-01-12,106.86111450195312,112.47000122070312,112.72000122070312,111.0,111.31999969482422,5899900,DIS
2018-01-16,105.16989135742188,110.69000244140624,113.16000366210938,110.62000274658205,113.06999969482422,8069200,DIS
2018-01-17,106.38605499267578,111.97000122070312,112.20999908447266,110.56999969482422,111.1999969482422,7030700,DIS
2018-01-18,104.91334533691406,110.41999816894533,111.98999786376952,110.1999969482422,111.73999786376952,8070900,DIS
2018-01-19,105.07486724853516,110.58999633789062,111.08999633789062,109.83999633789062,110.97000122070312,10514300,DIS
2018-01-22,105.55944061279295,111.0999984741211,111.55999755859376,110.05999755859376,110.2699966430664,8073600,DIS
2018-01-23,104.90384674072266,110.41000366210938,111.13999938964844,109.88999938964844,110.2699966430664,7477300,DIS
2018-01-24,104.98936462402344,110.5,111.43000030517578,110.29000091552734,110.95999908447266,7211800,DIS
2018-01-25,105.03688049316406,110.5500030517578,111.81999969482422,110.12000274658205,110.5999984741211,6291000,DIS
2018-01-26,106.59507751464844,112.19000244140624,112.52999877929688,110.66999816894533,110.80999755859376,7743800,DIS
2018-01-29,105.9774932861328,111.54000091552734,112.4499969482422,111.23999786376952,112.0999984741211,6847800,DIS
2018-01-30,104.61881256103516,110.11000061035156,112.41999816894533,110.0999984741211,111.41999816894533,8393900,DIS
2018-01-31,103.25061798095705,108.66999816894533,110.12000274658205,108.47000122070312,110.08000183105467,9841400,DIS
2018-02-01,104.9798583984375,110.48999786376952,110.6500015258789,107.36000061035156,108.62000274658205,9518900,DIS
2018-02-02,103.27913665771484,108.6999969482422,110.58000183105467,108.4499969482422,109.9499969482422,9947700,DIS
2018-02-05,99.47859954833984,104.6999969482422,108.62999725341795,104.01000213623048,107.0999984741211,15107900,DIS
2018-02-06,100.87529754638672,106.16999816894533,106.1999969482422,101.76000213623048,102.87999725341795,17765100,DIS
2018-02-07,99.5356216430664,104.76000213623048,108.02999877929688,104.41000366210938,107.83000183105467,12445000,DIS
2018-02-08,96.29566955566406,101.3499984741211,105.81999969482422,101.19000244140624,105.47000122070312,12667500,DIS
2018-02-09,97.94889068603516,103.08999633789062,103.75,100.26000213623048,102.5500030517578,12479700,DIS
2018-02-12,98.23394012451172,103.38999938964844,104.63999938964844,102.0999984741211,103.93000030517578,9584700,DIS
2018-02-13,98.9275360107422,104.12000274658205,104.30999755859376,102.4000015258789,102.63999938964844,8447900,DIS
2018-02-14,99.3835906982422,104.5999984741211,104.76000213623048,102.69000244140624,103.48999786376952,7425700,DIS
2018-02-15,99.9346694946289,105.18000030517578,105.56999969482422,103.93000030517578,105.36000061035156,6494700,DIS
2018-02-16,101.21733856201172,106.52999877929688,107.3499984741211,105.19000244140624,105.19000244140624,8746400,DIS
2018-02-20,100.69478607177734,105.9800033569336,107.56999969482422,105.5199966430664,106.37000274658205,6734500,DIS
2018-02-21,99.8111572265625,105.0500030517578,106.91000366210938,105.0199966430664,106.0,6743300,DIS
2018-02-22,99.9916763305664,105.23999786376952,106.01000213623048,104.93000030517578,105.30999755859376,4462200,DIS
2018-02-23,101.90144348144533,107.25,107.36000061035156,105.43000030517578,105.75,6101100,DIS
2018-02-26,104.33377075195312,109.80999755859376,109.80999755859376,107.66999816894533,108.0,8138200,DIS
2018-02-27,99.64013671875,104.87000274658205,108.16000366210938,104.8499984741211,108.0,14179600,DIS
2018-02-28,98.0154037475586,103.16000366210938,105.56999969482422,103.13999938964844,105.4499969482422,10760800,DIS
2018-03-01,97.45481872558594,102.56999969482422,104.02999877929688,101.33000183105467,103.1999969482422,10487300,DIS
2018-03-02,97.8538818359375,102.98999786376952,103.16999816894533,101.44000244140624,102.0,7835400,DIS
2018-03-05,98.2529296875,103.41000366210938,103.97000122070312,102.41999816894533,102.70999908447266,5736700,DIS
2018-03-06,99.7066421508789,104.94000244140624,104.9499969482422,103.51000213623048,104.0,6216200,DIS
2018-03-07,98.42395782470705,103.58999633789062,104.23999786376952,102.7699966430664,103.72000122070312,6214800,DIS
2018-03-08,98.84200286865234,104.02999877929688,104.58999633789062,103.47000122070312,103.98999786376952,6627000,DIS
2018-03-09,99.5071258544922,104.7300033569336,104.75,103.63999938964844,104.43000030517578,5618400,DIS
2018-03-12,99.9251708984375,105.16999816894533,105.94000244140624,104.72000122070312,104.72000122070312,6485300,DIS
2018-03-13,98.55699157714844,103.7300033569336,105.83000183105467,103.41999816894533,105.83000183105467,6716700,DIS
2018-03-14,98.71851348876952,103.9000015258789,104.6500015258789,103.47000122070312,104.52999877929688,6235900,DIS
2018-03-15,98.09141540527344,103.23999786376952,104.29000091552734,103.23999786376952,104.0,5174600,DIS
2018-03-16,97.73987579345705,102.87000274658205,104.2699966430664,102.83999633789062,103.55999755859376,10468000,DIS
2018-03-19,96.41918182373048,101.4800033569336,102.9499969482422,101.0,102.8000030517578,6528300,DIS
2018-03-20,96.29566955566406,101.3499984741211,102.1500015258789,100.75,101.54000091552734,8330300,DIS
2018-03-21,96.7422332763672,101.81999969482422,102.94000244140624,101.41999816894533,101.5,6136400,DIS
2018-03-22,95.58306884765624,100.5999984741211,101.63999938964844,100.41000366210938,101.29000091552734,8911600,DIS
2018-03-23,93.62581634521484,98.54000091552734,101.11000061035156,98.4499969482422,100.8499984741211,7505100,DIS
2018-03-26,95.63057708740234,100.6500015258789,100.77999877929688,99.08000183105467,99.86000061035156,7340100,DIS
2018-03-27,94.40491485595705,99.36000061035156,101.18000030517578,98.88999938964844,100.87999725341795,7193500,DIS
2018-03-28,93.62581634521484,98.54000091552734,100.08000183105467,98.1500015258789,99.5,9099700,DIS
2018-03-29,95.4310531616211,100.44000244140624,101.27999877929688,98.86000061035156,99.01000213623048,9343600,DIS
2018-04-02,93.73982238769533,98.66000366210938,100.98999786376952,97.77999877929688,100.18000030517578,8203700,DIS
2018-04-03,94.46192932128906,99.41999816894533,99.48999786376952,97.6999969482422,98.8000030517578,8484700,DIS
2018-04-04,95.91561126708984,100.9499969482422,101.1500015258789,97.76000213623048,98.43000030517578,8759200,DIS
2018-04-05,97.0177764892578,102.11000061035156,102.37999725341795,100.9800033569336,101.36000061035156,6612800,DIS
2018-04-06,95.34553527832033,100.3499984741211,102.19000244140624,99.4499969482422,101.62999725341795,7162400,DIS
2018-04-09,94.72795104980467,99.6999969482422,101.51000213623048,99.58000183105467,100.6999969482422,7094300,DIS
2018-04-10,96.3146743774414,101.37000274658205,101.52999877929688,100.31999969482422,100.91999816894533,8116800,DIS
2018-04-11,95.77310943603516,100.8000030517578,101.6500015258789,100.41000366210938,100.77999877929688,6305000,DIS
2018-04-12,95.383544921875,100.38999938964844,101.51000213623048,99.68000030517578,101.41999816894533,7337800,DIS
2018-04-13,95.34553527832033,100.3499984741211,101.5199966430664,100.16000366210938,101.0,6324600,DIS
2018-04-16,95.24102783203124,100.23999786376952,101.0,99.7300033569336,100.69000244140624,10328000,DIS
2018-04-17,97.07477569580078,102.16999816894533,102.58999633789062,100.75,101.1999969482422,9577400,DIS
2018-04-18,96.16266632080078,101.20999908447266,102.70999908447266,101.1999969482422,102.66999816894533,5822100,DIS
2018-04-19,95.85860443115234,100.88999938964844,101.58000183105467,100.22000122070312,101.0,6803400,DIS
2018-04-20,95.24102783203124,100.23999786376952,101.4000015258789,99.91000366210938,101.18000030517578,6396900,DIS
2018-04-23,95.155517578125,100.1500015258789,100.72000122070312,99.52999877929688,100.5500030517578,5889800,DIS
2018-04-24,94.49993896484376,99.45999908447266,100.8499984741211,98.86000061035156,100.58000183105467,6567700,DIS
2018-04-25,96.10564422607422,101.1500015258789,101.48999786376952,99.0500030517578,99.5,8977700,DIS
2018-04-26,94.86097717285156,99.83999633789062,101.37999725341795,99.73999786376952,101.2300033569336,8038400,DIS
2018-04-27,94.2813949584961,99.2300033569336,99.98999786376952,98.94000244140624,99.77999877929688,8038000,DIS
2018-04-30,95.32654571533205,100.33000183105467,101.37000274658205,100.12000274658205,100.41000366210938,8558900,DIS
2018-05-01,95.06999969482422,100.05999755859376,100.6999969482422,98.93000030517578,100.18000030517578,6716200,DIS
2018-05-02,94.6519546508789,99.62000274658205,100.72000122070312,99.25,100.16999816894533,9286400,DIS
2018-05-03,93.8348388671875,98.76000213623048,99.25,97.68000030517578,99.11000061035156,10450800,DIS
2018-05-04,96.10564422607422,101.1500015258789,101.3499984741211,98.58000183105467,98.70999908447266,9980100,DIS
2018-05-07,97.36932373046876,102.4800033569336,102.68000030517578,101.72000122070312,102.3499984741211,10181100,DIS
2018-05-08,96.71372985839844,101.79000091552734,102.63999938964844,100.83999633789062,101.1999969482422,14229500,DIS
2018-05-09,94.98448944091795,99.97000122070312,102.2699966430664,99.3000030517578,102.25,18345700,DIS
2018-05-10,96.60922241210938,101.68000030517578,102.06999969482422,100.3000030517578,100.41999816894533,8927300,DIS
2018-05-11,96.9797592163086,102.06999969482422,102.20999908447266,101.26000213623048,101.88999938964844,7036000,DIS
2018-05-14,97.33131408691406,102.44000244140624,103.48999786376952,101.9800033569336,102.44000244140624,9891900,DIS
2018-05-15,97.78736877441406,102.91999816894533,103.31999969482422,102.0999984741211,102.44000244140624,5762400,DIS
2018-05-16,99.80165100097656,105.04000091552734,105.04000091552734,103.1500015258789,103.25,8111600,DIS
2018-05-17,99.13655853271484,104.33999633789062,105.4800033569336,104.08999633789062,105.2300033569336,7320600,DIS
2018-05-18,98.74701690673828,103.93000030517578,104.79000091552734,103.55999755859376,104.33999633789062,5427300,DIS
2018-05-21,98.87051391601562,104.05999755859376,104.68000030517578,103.61000061035156,104.22000122070312,5848700,DIS
2018-05-22,98.88002014160156,104.06999969482422,105.48999786376952,103.98999786376952,104.4000015258789,6971600,DIS
2018-05-23,97.75886535644533,102.88999938964844,103.33999633789062,102.06999969482422,103.1999969482422,8046600,DIS
2018-05-24,97.0177764892578,102.11000061035156,102.86000061035156,101.20999908447266,102.80999755859376,7474100,DIS
2018-05-25,97.10327911376952,102.1999969482422,103.0,101.97000122070312,102.25,6982700,DIS
2018-05-29,94.71844482421876,99.69000244140624,101.6500015258789,99.37999725341795,100.5500030517578,11270400,DIS
2018-05-30,94.99400329589844,99.9800033569336,100.5500030517578,99.41999816894533,100.5,7216400,DIS
2018-05-31,94.5094223022461,99.47000122070312,100.13999938964844,98.80999755859376,99.76000213623048,9620000,DIS
2018-06-01,94.40491485595705,99.36000061035156,100.0500030517578,99.1999969482422,99.69000244140624,6847700,DIS
2018-06-04,95.24102783203124,100.23999786376952,100.5,99.6999969482422,99.76000213623048,6598000,DIS
2018-06-05,94.95599365234376,99.94000244140624,100.51000213623048,99.77999877929688,100.36000061035156,5974400,DIS
2018-06-06,96.82775115966795,101.91000366210938,101.94000244140624,99.76000213623048,100.05999755859376,7833000,DIS
2018-06-07,97.3598175048828,102.47000122070312,102.95999908447266,101.80999755859376,101.91000366210938,7559200,DIS
2018-06-08,98.79451751708984,103.9800033569336,103.98999786376952,101.83000183105467,102.08999633789062,7090300,DIS
2018-06-11,99.14605712890624,104.3499984741211,104.79000091552734,103.75,103.93000030517578,8175000,DIS
2018-06-12,99.12706756591795,104.33000183105467,105.22000122070312,103.95999908447266,104.7300033569336,9215300,DIS
2018-06-13,101.00831604003906,106.30999755859376,107.87999725341795,102.66999816894533,103.1999969482422,22009400,DIS
2018-06-14,103.3266372680664,108.75,109.48999786376952,106.4499969482422,106.4499969482422,18068700,DIS
2018-06-15,103.42163848876952,108.8499984741211,109.41999816894533,107.8499984741211,108.16999816894533,16169200,DIS
2018-06-18,101.72090911865234,107.05999755859376,107.4800033569336,106.5,107.0,9288600,DIS
2018-06-19,100.80877685546876,106.0999984741211,106.98999786376952,105.76000213623048,105.87000274658205,8869500,DIS
2018-06-20,101.8064193725586,107.1500015258789,107.9000015258789,105.80999755859376,107.0,18625900,DIS
2018-06-21,100.60926055908205,105.88999938964844,107.25,105.79000091552734,107.01000213623048,7707800,DIS
2018-06-22,101.03681182861328,106.33999633789062,106.8000030517578,105.80999755859376,106.06999969482422,8959100,DIS
2018-06-25,99.2410659790039,104.4499969482422,106.08000183105467,103.73999786376952,106.0,7995800,DIS
2018-06-26,99.06055450439452,104.26000213623048,104.70999908447266,103.91000366210938,104.45999908447266,6550000,DIS
2018-06-27,98.7755126953125,103.95999908447266,105.87999725341795,103.4800033569336,104.5,8803300,DIS
2018-06-28,99.54511260986328,104.7699966430664,105.12000274658205,103.68000030517578,103.91000366210938,6303600,DIS
2018-06-29,99.58312225341795,104.80999755859376,105.68000030517578,104.6500015258789,104.93000030517578,6774000,DIS
2018-07-02,100.07717895507812,105.33000183105467,105.37000274658205,103.9000015258789,104.1500015258789,5488900,DIS
2018-07-03,98.85152435302734,104.04000091552734,105.9499969482422,103.5,105.87999725341795,2406300,DIS
2018-07-05,100.08668518066406,105.33999633789062,105.5999984741211,104.43000030517578,104.6999969482422,6202800,DIS
2018-07-06,100.35487365722656,104.77999877929688,105.04000091552734,104.04000091552734,104.5,4134500,DIS
2018-07-09,101.54248809814452,106.0199966430664,106.06999969482422,104.75,105.01000213623048,4725200,DIS
2018-07-10,101.55207061767578,106.02999877929688,106.56999969482422,104.83000183105467,106.25,4213600,DIS
2018-07-11,103.47718811035156,108.04000091552734,109.33999633789062,105.31999969482422,105.31999969482422,11753800,DIS
2018-07-12,103.6783218383789,108.25,109.1999969482422,107.81999969482422,108.0500030517578,5931400,DIS
2018-07-13,105.35440826416016,110.0,110.23999786376952,107.66000366210938,108.0,8188800,DIS
2018-07-16,105.54595184326172,110.1999969482422,110.4499969482422,108.7699966430664,109.81999969482422,8245900,DIS
2018-07-17,105.6417465209961,110.3000030517578,112.62000274658205,110.08999633789062,110.26000213623048,9075900,DIS
2018-07-18,106.01527404785156,110.69000244140624,111.05999755859376,109.6500015258789,110.30999755859376,6414100,DIS
2018-07-19,107.39444732666016,112.12999725341795,114.68000030517578,111.3000030517578,111.54000091552734,17796800,DIS
2018-07-20,106.77191162109376,111.4800033569336,112.1999969482422,110.83000183105467,112.1500015258789,11787900,DIS
2018-07-23,106.39837646484376,111.08999633789062,111.20999908447266,110.33999633789062,111.0500030517578,5447800,DIS
2018-07-24,106.02484130859376,110.6999969482422,111.88999938964844,110.54000091552734,111.83999633789062,5648800,DIS
2018-07-25,106.4845733642578,111.18000030517578,111.41999816894533,109.62999725341795,110.63999938964844,6756800,DIS
2018-07-26,108.71617126464844,113.51000213623048,114.55999755859376,111.68000030517578,112.1500015258789,9466400,DIS
2018-07-27,107.86377716064452,112.62000274658205,114.0500030517578,111.91999816894533,114.0,5717000,DIS
2018-07-30,107.8733367919922,112.62999725341795,113.33999633789062,112.0500030517578,112.1999969482422,5199300,DIS
2018-07-31,108.7640609741211,113.55999755859376,114.0500030517578,112.36000061035156,112.5500030517578,8421200,DIS
2018-08-01,108.19898986816406,112.97000122070312,113.83000183105467,112.58999633789062,113.68000030517578,6466600,DIS
2018-08-02,107.98826599121094,112.75,113.31999969482422,111.68000030517578,112.5,4027300,DIS
2018-08-03,109.27167510986328,114.08999633789062,114.0999984741211,112.4000015258789,113.1999969482422,4747500,DIS
2018-08-06,111.0435562133789,115.94000244140624,116.83999633789062,114.16000366210938,114.66000366210938,12715600,DIS
2018-08-07,111.63736724853516,116.55999755859376,117.9000015258789,116.23999786376952,116.56999969482422,15466900,DIS
2018-08-08,109.16632843017578,113.9800033569336,116.41000366210938,113.9000015258789,115.9000015258789,11722900,DIS
2018-08-09,109.33872985839844,114.16000366210938,114.8000030517578,112.80999755859376,114.0500030517578,7042000,DIS
2018-08-10,107.92123413085938,112.68000030517578,113.8000030517578,112.4000015258789,113.58000183105467,5740200,DIS
2018-08-13,107.38488006591795,112.12000274658205,112.83999633789062,111.72000122070312,112.66000366210938,6080900,DIS
2018-08-14,107.98826599121094,112.75,113.19000244140624,111.9499969482422,112.37999725341795,4326400,DIS
2018-08-15,108.08405303955078,112.8499984741211,113.12000274658205,111.47000122070312,112.18000030517578,5183200,DIS
2018-08-16,107.72968292236328,112.4800033569336,113.33000183105467,112.4000015258789,113.3000030517578,5082500,DIS
2018-08-17,107.72968292236328,112.4800033569336,112.86000061035156,111.88999938964844,112.51000213623048,4764500,DIS
2018-08-20,107.2603759765625,111.98999786376952,113.0,111.91000366210938,112.93000030517578,5167600,DIS
2018-08-21,107.64348602294922,112.38999938964844,113.0,112.0,112.25,4770400,DIS
2018-08-22,107.21247863769533,111.94000244140624,112.75,111.94000244140624,112.44000244140624,3213000,DIS
2018-08-23,107.26995086669922,112.0,112.13999938964844,111.52999877929688,111.94000244140624,4257400,DIS
2018-08-24,107.2029037475586,111.93000030517578,112.6999969482422,111.44000244140624,111.62999725341795,5049000,DIS
2018-08-27,107.58601379394533,112.33000183105467,112.88999938964844,112.06999969482422,112.48999786376952,4767700,DIS
2018-08-28,107.8254623413086,112.58000183105467,112.79000091552734,112.1999969482422,112.56999969482422,3131600,DIS
2018-08-29,107.700927734375,112.4499969482422,112.72000122070312,112.0199966430664,112.58000183105467,4001500,DIS
2018-08-30,107.19332122802734,111.91999816894533,112.41999816894533,111.58999633789062,112.06999969482422,3481600,DIS
2018-08-31,107.28910064697266,112.0199966430664,112.27999877929688,111.55999755859376,111.9000015258789,4642800,DIS
2018-09-04,106.1685028076172,110.8499984741211,112.0,110.6500015258789,111.8000030517578,6391200,DIS
2018-09-05,105.22990417480467,109.87000274658205,110.81999969482422,109.6999969482422,110.58000183105467,6388300,DIS
2018-09-06,105.60343170166016,110.26000213623048,110.41000366210938,109.36000061035156,110.0,5267200,DIS
2018-09-07,106.283447265625,110.97000122070312,111.3499984741211,110.01000213623048,110.08000183105467,4754800,DIS
2018-09-10,106.00568389892578,110.68000030517578,111.91000366210938,110.37000274658205,111.44000244140624,4636500,DIS
2018-09-11,104.97130584716795,109.5999984741211,110.61000061035156,109.51000213623048,110.5,5488600,DIS
2018-09-12,104.8372039794922,109.45999908447266,110.25,109.18000030517578,109.25,5236700,DIS
2018-09-13,105.9961166381836,110.66999816894533,110.72000122070312,109.37000274658205,109.5500030517578,5119400,DIS
2018-09-14,104.64566040039062,109.26000213623048,111.25,108.87999725341795,110.91999816894533,6012400,DIS
2018-09-17,104.74143981933594,109.36000061035156,109.87999725341795,108.61000061035156,109.58000183105467,5592900,DIS
2018-09-18,104.90426635742188,109.52999877929688,109.75,108.2300033569336,108.88999938964844,4937800,DIS
2018-09-19,105.1532745361328,109.79000091552734,110.18000030517578,109.4800033569336,109.62999725341795,5964600,DIS
2018-09-20,106.90599060058594,111.62000274658205,111.9499969482422,109.94000244140624,110.58000183105467,7121800,DIS
2018-09-21,105.73751831054688,110.4000015258789,111.9800033569336,110.4000015258789,111.9499969482422,25753600,DIS
2018-09-24,108.0074234008789,112.7699966430664,113.13999938964844,111.6999969482422,112.2699966430664,9232300,DIS
2018-09-25,108.83111572265624,113.62999725341795,114.70999908447266,112.6500015258789,113.30999755859376,12169400,DIS
2018-09-26,110.3443832397461,115.20999908447266,116.31999969482422,114.01000213623048,114.01000213623048,11141500,DIS
2018-09-27,111.13932800292967,116.04000091552734,116.5999984741211,115.0999984741211,115.19000244140624,5195300,DIS
2018-09-28,112.00132751464844,116.94000244140624,117.45999908447266,115.3499984741211,115.6500015258789,7366800,DIS
2018-10-01,111.33089447021484,116.23999786376952,117.4000015258789,115.68000030517578,117.27999877929688,8643900,DIS
2018-10-02,112.69091796875,117.66000366210938,117.6999969482422,115.3000030517578,115.5500030517578,6441700,DIS
2018-10-03,111.97259521484376,116.91000366210938,118.0999984741211,116.73999786376952,117.9499969482422,6111700,DIS
2018-10-04,111.22551727294922,116.12999725341795,117.16999816894533,115.12000274658205,117.0,6442800,DIS
2018-10-05,109.93253326416016,114.77999877929688,116.58000183105467,114.7300033569336,116.0,5835700,DIS
2018-10-08,111.1201629638672,116.0199966430664,116.16000366210938,114.12000274658205,114.83000183105467,5652300,DIS
2018-10-09,111.95342254638672,116.88999938964844,117.7699966430664,116.04000091552734,116.62000274658205,6761400,DIS
2018-10-10,108.09362030029295,112.86000061035156,117.2300033569336,112.7300033569336,116.83999633789062,9006500,DIS
2018-10-11,106.45584869384766,111.1500015258789,113.25,110.31999969482422,112.5,10045400,DIS
2018-10-12,107.85418701171876,112.61000061035156,113.2699966430664,111.2300033569336,111.97000122070312,5963900,DIS
2018-10-15,108.64913177490234,113.44000244140624,114.62000274658205,111.88999938964844,111.93000030517578,6628800,DIS
2018-10-16,111.28299713134766,116.19000244140624,116.37000274658205,113.83999633789062,114.33999633789062,7619000,DIS
2018-10-17,112.18328857421876,117.12999725341795,117.22000122070312,115.43000030517578,116.0999984741211,7120600,DIS
2018-10-18,111.2734146118164,116.18000030517578,117.12999725341795,115.58000183105467,116.75,6056300,DIS
2018-10-19,113.87855529785156,118.9000015258789,119.16999816894533,117.22000122070312,117.41999816894533,10431000,DIS
2018-10-22,113.27513885498048,118.2699966430664,119.69000244140624,117.72000122070312,119.0500030517578,8406400,DIS
2018-10-23,112.87288665771484,117.8499984741211,118.48999786376952,115.41000366210938,116.9499969482422,8607400,DIS
2018-10-24,106.89641571044922,111.61000061035156,117.05999755859376,111.25,117.05999755859376,11630500,DIS
2018-10-25,109.33872985839844,114.16000366210938,114.69000244140624,112.12000274658205,112.62000274658205,7406900,DIS
2018-10-26,108.40969848632812,113.19000244140624,114.13999938964844,112.0999984741211,112.83999633789062,7984700,DIS
2018-10-29,108.26602935791016,113.04000091552734,114.94000244140624,111.95999908447266,114.4499969482422,9234100,DIS
2018-10-30,109.91339111328124,114.76000213623048,114.88999938964844,112.41000366210938,113.38999938964844,7365400,DIS
2018-10-31,109.98043060302734,114.83000183105467,116.5199966430664,114.68000030517578,116.2300033569336,9196700,DIS
2018-11-01,111.19679260253906,116.0999984741211,116.27999877929688,114.9000015258789,115.1999969482422,6779900,DIS
2018-11-02,110.31564331054688,115.18000030517578,116.9499969482422,114.37000274658205,116.83000183105467,6377900,DIS
2018-11-05,110.5742416381836,115.4499969482422,116.22000122070312,115.12000274658205,115.73999786376952,7920800,DIS
2018-11-06,111.7810287475586,116.70999908447266,116.83999633789062,115.4499969482422,115.73999786376952,5036600,DIS
2018-11-07,112.10667419433594,117.0500030517578,117.29000091552734,115.16000366210938,116.56999969482422,8249800,DIS
2018-11-08,111.10100555419922,116.0,117.83000183105467,115.20999908447266,117.4499969482422,11074800,DIS
2018-11-09,113.01656341552734,118.0,120.1999969482422,117.18000030517578,118.1999969482422,16878200,DIS
2018-11-12,111.7714385986328,116.6999969482422,118.45999908447266,116.5999984741211,118.0,9170600,DIS
2018-11-13,111.91512298583984,116.8499984741211,117.77999877929688,116.18000030517578,117.11000061035156,4650600,DIS
2018-11-14,112.1737289428711,117.12000274658205,118.22000122070312,116.44000244140624,117.44000244140624,7109100,DIS
2018-11-15,112.16413879394533,117.11000061035156,117.43000030517578,115.6999969482422,116.48999786376952,7088700,DIS
2018-11-16,111.28299713134766,116.19000244140624,117.33999633789062,115.98999786376952,116.52999877929688,7141900,DIS
2018-11-19,110.5455093383789,115.41999816894533,117.83000183105467,114.79000091552734,116.0,9714600,DIS
2018-11-20,107.14543151855467,111.87000274658205,114.58999633789062,111.5199966430664,113.5199966430664,11194600,DIS
2018-11-21,108.25643157958984,113.02999877929688,113.98999786376952,112.3000030517578,112.5,7242500,DIS
2018-11-23,107.34657287597656,112.08000183105467,112.79000091552734,111.73999786376952,112.23999786376952,3242300,DIS
2018-11-26,107.79671478271484,112.5500030517578,113.18000030517578,111.91999816894533,113.18000030517578,7002400,DIS
2018-11-27,109.08970642089844,113.9000015258789,114.0999984741211,112.41000366210938,113.61000061035156,7357500,DIS
2018-11-28,111.19679260253906,116.0999984741211,116.3000030517578,114.0500030517578,114.31999969482422,9039800,DIS
2018-11-29,111.68524932861328,116.61000061035156,117.13999938964844,115.20999908447266,115.75,10834700,DIS
2018-11-30,110.61255645751952,115.48999786376952,117.06999969482422,115.05999755859376,116.83999633789062,16857800,DIS
2018-12-03,110.85198974609376,115.73999786376952,116.91999816894533,114.91000366210938,116.6500015258789,9273300,DIS
2018-12-04,108.10321044921876,112.87000274658205,116.29000091552734,112.66000366210938,115.62000274658205,10806700,DIS
2018-12-06,109.50154876708984,114.33000183105467,114.33999633789062,111.16000366210938,112.05999755859376,10546200,DIS
2018-12-07,108.0827178955078,111.9800033569336,113.98999786376952,111.61000061035156,113.86000061035156,8305500,DIS
2018-12-10,107.96688842773438,111.86000061035156,112.29000091552734,109.52999877929688,111.98999786376952,7337500,DIS
2018-12-11,108.07305908203124,111.97000122070312,113.72000122070312,111.43000030517578,112.97000122070312,6861800,DIS
2018-12-12,108.3047103881836,112.20999908447266,113.9800033569336,112.1500015258789,113.0,7723900,DIS
2018-12-13,109.4436264038086,113.38999938964844,113.5999984741211,112.33999633789062,112.87000274658205,6661500,DIS
2018-12-14,108.29505920410156,112.1999969482422,113.91999816894533,112.0500030517578,112.37000274658205,7601900,DIS
2018-12-17,106.7700424194336,110.62000274658205,112.88999938964844,110.02999877929688,112.29000091552734,7731800,DIS
2018-12-18,105.64076232910156,109.4499969482422,111.08000183105467,108.9000015258789,110.87000274658205,6682300,DIS
2018-12-19,105.41876983642578,109.22000122070312,112.12999725341795,108.9499969482422,110.0,9416900,DIS
2018-12-20,103.27603912353516,107.0,109.20999908447266,106.12999725341795,108.75,9387300,DIS
2018-12-21,100.59278106689452,104.22000122070312,108.75,103.86000061035156,106.47000122070312,15530600,DIS
2018-12-24,96.8574676513672,100.3499984741211,103.9000015258789,100.3499984741211,103.2300033569336,7133000,DIS
2018-12-26,102.14675903320312,105.83000183105467,105.8499984741211,100.37999725341795,100.48999786376952,9422800,DIS
2018-12-27,102.81272888183594,106.5199966430664,106.5500030517578,102.8000030517578,104.41000366210938,8201400,DIS
2018-12-28,103.56559753417967,107.3000030517578,108.5199966430664,106.19000244140624,107.27999877929688,7620500,DIS
2018-12-31,105.83380126953124,109.6500015258789,109.66999816894533,107.5500030517578,109.11000061035156,7241700,DIS
2019-01-02,105.1774673461914,108.97000122070312,109.13999938964844,107.7300033569336,108.0999984741211,9723500,DIS
2019-01-03,102.6293487548828,106.33000183105467,108.6500015258789,105.94000244140624,108.4800033569336,10594700,DIS
2019-01-04,105.7951889038086,109.61000061035156,110.75,107.25,107.94000244140624,10122800,DIS
2019-01-07,106.71212768554688,110.55999755859376,111.4000015258789,109.3000030517578,109.91000366210938,6714700,DIS
2019-01-08,107.54219818115234,111.41999816894533,112.55999755859376,111.16999816894533,111.8000030517578,8730700,DIS
2019-01-09,108.74870300292967,112.66999816894533,112.8000030517578,111.55999755859376,111.8000030517578,5931900,DIS
2019-01-10,108.87417602539062,112.8000030517578,112.91000366210938,111.5,111.98999786376952,6160100,DIS
2019-01-11,108.72938537597656,112.6500015258789,112.91999816894533,111.7300033569336,112.18000030517578,4819100,DIS
2019-01-14,108.50738525390624,112.41999816894533,112.6999969482422,111.43000030517578,111.6500015258789,6980600,DIS
2019-01-15,107.87037658691406,111.76000213623048,113.18000030517578,110.61000061035156,112.3000030517578,9800900,DIS
2019-01-16,107.0499496459961,110.91000366210938,112.01000213623048,110.80999755859376,111.4499969482422,5899900,DIS
2019-01-17,107.146484375,111.01000213623048,111.26000213623048,110.16000366210938,110.72000122070312,6392000,DIS
2019-01-18,107.17542266845705,111.04000091552734,111.93000030517578,110.83000183105467,111.86000061035156,8554700,DIS
2019-01-22,106.750732421875,110.5999984741211,111.33000183105467,109.75,110.62000274658205,6986700,DIS
2019-01-23,107.25264739990234,111.12000274658205,111.83999633789062,110.0,111.19000244140624,6845600,DIS
2019-01-24,106.70248413085938,110.5500030517578,111.11000061035156,109.93000030517578,111.0,6716800,DIS
2019-01-25,107.2236785888672,111.08999633789062,111.5,110.66000366210938,111.47000122070312,5706900,DIS
2019-01-28,106.95342254638672,110.80999755859376,110.98999786376952,109.9499969482422,110.76000213623048,6178800,DIS
2019-01-29,107.04029083251952,110.9000015258789,110.93000030517578,110.0,110.6500015258789,5253700,DIS
2019-01-30,106.29708862304688,110.12999725341795,110.58000183105467,108.95999908447266,110.3000030517578,7853800,DIS
2019-01-31,107.6387176513672,111.5199966430664,111.54000091552734,110.01000213623048,110.0999984741211,8351600,DIS
2019-02-01,107.42638397216795,111.3000030517578,112.0500030517578,110.93000030517578,111.97000122070312,6557700,DIS
2019-02-04,107.9089813232422,111.8000030517578,111.9800033569336,110.68000030517578,111.41000366210938,7037000,DIS
2019-02-05,108.73905181884766,112.66000366210938,112.73999786376952,111.4499969482422,112.0199966430664,13619800,DIS
2019-02-06,107.53255462646484,111.41000366210938,113.91999816894533,111.06999969482422,113.8499984741211,14229000,DIS
2019-02-07,107.08856201171876,110.9499969482422,111.11000061035156,109.80999755859376,111.0500030517578,8658100,DIS
2019-02-08,107.62905883789062,111.51000213623048,111.54000091552734,110.05999755859376,110.45999908447266,6395500,DIS
2019-02-11,105.63111114501952,109.44000244140624,111.80999755859376,109.25,111.7699966430664,11086400,DIS
2019-02-12,105.3994598388672,109.1999969482422,110.83000183105467,109.1500015258789,110.20999908447266,7610200,DIS
2019-02-13,106.3646469116211,110.1999969482422,110.4800033569336,109.2300033569336,109.23999786376952,6919700,DIS
2019-02-14,106.80865478515624,110.66000366210938,111.5,109.54000091552734,109.8499984741211,6324300,DIS
2019-02-15,108.6714859008789,112.58999633789062,112.62999725341795,111.02999877929688,111.4000015258789,8197300,DIS
2019-02-19,109.55945587158205,113.51000213623048,113.7699966430664,112.83000183105467,112.91000366210938,8169600,DIS
2019-02-20,109.72354888916016,113.68000030517578,114.08999633789062,113.29000091552734,113.5999984741211,7081500,DIS
2019-02-21,110.31232452392578,114.29000091552734,114.54000091552734,112.87000274658205,113.4000015258789,9480100,DIS
2019-02-22,111.23889923095705,115.25,115.7699966430664,113.9499969482422,114.62999725341795,8734700,DIS
2019-02-25,109.6366729736328,113.58999633789062,115.8000030517578,113.45999908447266,115.62000274658205,9327700,DIS
2019-02-26,109.5498046875,113.5,114.01000213623048,112.8499984741211,113.6500015258789,8956000,DIS
2019-02-27,108.85486602783205,112.77999877929688,113.51000213623048,112.45999908447266,113.0999984741211,7249500,DIS
2019-02-28,108.91278076171876,112.83999633789062,113.43000030517578,112.75,112.9000015258789,6716700,DIS
2019-03-01,110.04206085205078,114.01000213623048,114.44000244140624,113.4499969482422,113.4499969482422,6996900,DIS
2019-03-04,110.35092163085938,114.33000183105467,114.41999816894533,113.08999633789062,114.41999816894533,6015000,DIS
2019-03-05,110.03240203857422,114.0,114.54000091552734,113.76000213623048,114.2300033569336,5225100,DIS
2019-03-06,110.8528289794922,114.8499984741211,115.0500030517578,114.0,114.0,7352800,DIS
2019-03-07,110.04206085205078,114.01000213623048,114.9000015258789,113.47000122070312,114.8499984741211,6324000,DIS
2019-03-08,109.84901428222656,113.80999755859376,113.83999633789062,112.9000015258789,113.45999908447266,6549100,DIS
2019-03-11,110.7563018798828,114.75,115.0,114.02999877929688,114.04000091552734,6952700,DIS
2019-03-12,110.73700714111328,114.7300033569336,115.3000030517578,114.04000091552734,114.72000122070312,9920300,DIS
2019-03-13,110.11927032470705,114.08999633789062,114.8499984741211,113.72000122070312,114.83999633789062,17994500,DIS
2019-03-14,110.49569702148438,114.4800033569336,114.7699966430664,113.93000030517578,114.12000274658205,17409600,DIS
2019-03-15,110.958984375,114.95999908447266,115.4800033569336,113.68000030517578,114.5,14932700,DIS
2019-03-18,109.18302917480467,113.12000274658205,114.0,112.45999908447266,113.02999877929688,21769800,DIS
2019-03-19,106.17161560058594,110.0,113.70999908447266,109.8000030517578,112.9499969482422,45384400,DIS
2019-03-20,106.16195678710938,109.98999786376952,110.87999725341795,108.0500030517578,110.30999755859376,35588700,DIS
2019-03-21,104.87826538085938,108.66000366210938,110.1500015258789,108.37000274658205,110.0999984741211,27438900,DIS
2019-03-22,104.4632339477539,108.2300033569336,109.0,107.51000213623048,108.33000183105467,24133800,DIS
2019-03-25,104.03853607177734,107.79000091552734,109.06999969482422,107.31999969482422,108.48999786376952,18187500,DIS
2019-03-26,106.3067626953125,110.13999938964844,110.33999633789062,108.2699966430664,108.4000015258789,16693100,DIS
2019-03-27,106.4418716430664,110.27999877929688,111.08999633789062,109.7300033569336,110.4499969482422,10794800,DIS
2019-03-28,106.85690307617188,110.70999908447266,111.2699966430664,110.23999786376952,110.5999984741211,11748900,DIS
2019-03-29,107.16576385498048,111.02999877929688,111.5999984741211,110.38999938964844,111.55999755859376,16358800,DIS
2019-04-01,108.59426879882812,112.51000213623048,112.87000274658205,111.37999725341795,111.58999633789062,10785100,DIS
2019-04-02,108.06340789794922,111.95999908447266,113.30999755859376,111.91999816894533,113.1500015258789,9231800,DIS
2019-04-03,108.60391235351562,112.5199966430664,113.11000061035156,112.20999908447266,112.6999969482422,10534900,DIS
2019-04-04,110.7563018798828,114.75,114.86000061035156,113.02999877929688,113.23999786376952,14378400,DIS
2019-04-05,110.99759674072266,115.0,115.12999725341795,114.30999755859376,114.97000122070312,10907900,DIS
2019-04-08,110.958984375,114.95999908447266,115.83000183105467,114.63999938964844,115.0,11054200,DIS
2019-04-09,112.79287719726562,116.86000061035156,117.16000366210938,115.27999877929688,115.61000061035156,17340300,DIS
2019-04-10,113.08243560791016,117.16000366210938,118.02999877929688,116.27999877929688,117.58000183105467,14091100,DIS
2019-04-11,112.54191589355467,116.5999984741211,117.86000061035156,116.31999969482422,117.7300033569336,12784500,DIS
2019-04-12,125.5334701538086,130.05999755859375,130.89999389648438,126.36000061035156,127.91000366210938,65253500,DIS
2019-04-15,127.44454193115234,132.0399932861328,132.6999969482422,129.7899932861328,131.0500030517578,32773700,DIS
2019-04-16,125.3790283203125,129.89999389648438,132.1300048828125,129.55999755859375,131.75,14564300,DIS
2019-04-17,127.16465759277344,131.75,132.36000061035156,129.27999877929688,129.80999755859375,14253700,DIS
2019-04-18,127.84027099609376,132.4499969482422,132.8699951171875,131.11000061035156,131.77000427246094,11890600,DIS
2019-04-22,127.09705352783205,131.67999267578125,132.1999969482422,131.02999877929688,131.89999389648438,10197500,DIS
2019-04-23,128.71861267089844,133.36000061035156,134.24000549316406,132.64999389648438,133.38999938964844,12159300,DIS
2019-04-24,130.39805603027344,135.10000610351562,135.75,132.72000122070312,133.11000061035156,11449500,DIS
2019-04-25,132.4635772705078,137.24000549316406,138.8800048828125,134.83999633789062,135.36000061035156,16382500,DIS
2019-04-26,135.05029296875,139.9199981689453,140.0399932861328,137.50999450683594,138.6999969482422,14167600,DIS
2019-04-29,134.45187377929688,139.3000030517578,142.3699951171875,137.61000061035156,142.19000244140625,25746100,DIS
2019-04-30,132.20297241210938,136.97000122070312,139.38999938964844,136.02999877929688,139.1199951171875,15253100,DIS
2019-05-01,131.63351440429688,136.3800048828125,138.1699981689453,136.24000549316406,137.49000549316406,8906700,DIS
2019-05-02,129.47145080566406,134.13999938964844,135.69000244140625,132.3800048828125,135.3800048828125,16580400,DIS
2019-05-03,129.6548614501953,134.3300018310547,135.30999755859375,133.77999877929688,135.22000122070312,8874400,DIS
2019-05-06,130.301513671875,135.0,135.3300018310547,132.3000030517578,132.5399932861328,9955600,DIS
2019-05-07,128.7958221435547,133.44000244140625,135.97000122070312,132.75999450683594,135.35000610351562,10972700,DIS
2019-05-08,130.29188537597656,134.99000549316406,135.6999969482422,133.30999755859375,133.5,15423500,DIS
2019-05-09,128.94061279296875,133.58999633789062,136.47999572753906,132.83999633789062,135.02999877929688,15297100,DIS
2019-05-10,129.3749237060547,134.0399932861328,134.32000732421875,131.22999572753906,133.00999450683594,9858500,DIS
2019-05-13,126.76891326904295,131.33999633789062,132.66000366210938,130.5500030517578,131.5,11389900,DIS
2019-05-14,128.56417846679688,133.1999969482422,134.66000366210938,132.0500030517578,133.52000427246094,12001700,DIS
2019-05-15,129.99269104003906,134.67999267578125,135.2100067138672,132.0399932861328,132.5500030517578,9734100,DIS
2019-05-16,130.78416442871094,135.5,136.39999389648438,134.80999755859375,135.2899932861328,9689400,DIS
2019-05-17,130.34014892578125,135.0399932861328,135.97999572753906,134.02999877929688,134.25999450683594,8964200,DIS
2019-05-20,129.24948120117188,133.91000366210938,134.39999389648438,133.25,134.25,8009000,DIS
2019-05-21,129.42320251464844,134.08999633789062,134.57000732421875,133.11000061035156,134.57000732421875,7050300,DIS
2019-05-22,129.1915740966797,133.85000610351562,134.1699981689453,133.38999938964844,133.82000732421875,5093700,DIS
2019-05-23,128.1105499267578,132.72999572753906,133.5500030517578,131.9499969482422,132.7100067138672,6743300,DIS
2019-05-24,128.16845703125,132.7899932861328,133.2899932861328,132.22000122070312,133.10000610351562,4570100,DIS
2019-05-28,128.00436401367188,132.6199951171875,134.0399932861328,132.58999633789062,133.2100067138672,8938400,DIS
2019-05-29,126.99093627929688,131.57000732421875,132.14999389648438,130.77999877929688,131.9600067138672,7749600,DIS
2019-05-30,127.59896087646484,132.1999969482422,132.67999267578125,131.33999633789062,131.8800048828125,5274000,DIS
2019-05-31,127.44454193115234,132.0399932861328,132.92999267578125,130.77999877929688,130.9600067138672,7420700,DIS
2019-06-03,127.8595733642578,132.47000122070312,132.9499969482422,131.49000549316406,132.02000427246094,7901400,DIS
2019-06-04,130.12777709960938,134.82000732421875,134.8800048828125,132.9199981689453,133.4499969482422,8247500,DIS
2019-06-05,131.20883178710938,135.94000244140625,136.0,134.94000244140625,135.41000366210938,6842800,DIS
2019-06-06,132.43463134765625,137.2100067138672,137.44000244140625,135.72999572753906,136.50999450683594,6027300,DIS
2019-06-07,133.23573303222656,138.0399932861328,138.75999450683594,137.3300018310547,137.60000610351562,7026300,DIS
2019-06-10,132.2994842529297,137.07000732421875,138.8800048828125,136.07000732421875,138.8800048828125,8479500,DIS
2019-06-11,130.37875366210938,135.0800018310547,137.75,134.94000244140625,137.58999633789062,6352200,DIS
2019-06-12,130.99647521972656,135.72000122070312,136.27999877929688,134.82000732421875,135.08999633789062,5537000,DIS
2019-06-13,136.8069610595703,141.74000549316406,141.85000610351562,137.61000061035156,137.9499969482422,17939500,DIS
2019-06-14,136.7200927734375,141.64999389648438,142.9499969482422,140.52999877929688,142.0500030517578,11125200,DIS
2019-06-17,136.0637664794922,140.97000122070312,141.47999572753906,139.11000061035156,140.80999755859375,8542700,DIS
2019-06-18,134.39398193359375,139.24000549316406,143.50999450683594,138.97000122070312,141.99000549316406,11231400,DIS
2019-06-19,136.0155029296875,140.9199981689453,141.07000732421875,138.5800018310547,139.50999450683594,6877100,DIS
2019-06-20,137.0772247314453,142.02000427246094,142.22999572753906,139.91000366210938,141.97999572753906,8485800,DIS
2019-06-21,135.34950256347656,140.22999572753906,142.0,140.0,141.9499969482422,14150000,DIS
2019-06-24,134.37466430664062,139.22000122070312,140.47000122070312,137.8000030517578,140.1199951171875,10497400,DIS
2019-06-25,135.06961059570312,139.94000244140625,140.41000366210938,138.6699981689453,139.02000427246094,14675400,DIS
2019-06-26,135.5135955810547,140.39999389648438,140.74000549316406,139.50999450683594,140.36000061035156,8842100,DIS
2019-06-27,134.45187377929688,139.3000030517578,141.74000549316406,138.9199981689453,141.0,6466300,DIS
2019-06-28,134.78004455566406,139.63999938964844,140.2100067138672,138.61000061035156,139.41000366210938,20078800,DIS
2019-07-01,136.7200927734375,141.64999389648438,141.9499969482422,139.22000122070312,140.4499969482422,8972400,DIS
2019-07-02,137.56947326660156,142.52999877929688,142.86000061035156,141.27000427246094,141.39999389648438,7554100,DIS
2019-07-03,138.00381469726562,142.97999572753906,143.0,142.0,142.6999969482422,4150900,DIS
2019-07-05,138.34371948242188,142.4499969482422,142.88999938964844,140.6999969482422,141.4199981689453,5596000,DIS
2019-07-08,136.95494079589844,141.02000427246094,142.22999572753906,140.97000122070312,142.17999267578125,4993900,DIS
2019-07-09,137.52793884277344,141.61000061035156,141.72000122070312,139.75,140.05999755859375,7396300,DIS
2019-07-10,139.4022674560547,143.5399932861328,144.25,142.00999450683594,142.39999389648438,9533700,DIS
2019-07-11,139.42173767089844,143.55999755859375,145.33999633789062,143.5399932861328,144.00999450683594,10471100,DIS
2019-07-12,140.70367431640625,144.8800048828125,145.42999267578125,144.0,144.14999389648438,8510000,DIS
2019-07-15,140.8784637451172,145.05999755859375,145.36000061035156,143.97000122070312,145.1300048828125,5289200,DIS
2019-07-16,140.14039611816406,144.3000030517578,144.99000549316406,143.80999755859375,144.75,5854700,DIS
2019-07-17,138.46026611328125,142.57000732421875,144.67999267578125,142.3699951171875,144.60000610351562,5296400,DIS
2019-07-18,137.54734802246094,141.6300048828125,142.4600067138672,140.1699981689453,142.4600067138672,8031700,DIS
2019-07-19,135.8186798095703,139.85000610351562,142.24000549316406,139.74000549316406,142.24000549316406,6109900,DIS
2019-07-22,136.7801055908203,140.83999633789062,141.44000244140625,140.00999450683594,141.25,7706400,DIS
2019-07-23,137.18801879882812,141.25999450683594,142.5399932861328,140.27000427246094,141.64999389648438,7514500,DIS
2019-07-24,137.2171630859375,141.2899932861328,141.58999633789062,140.39999389648438,141.39999389648438,5896600,DIS
2019-07-25,139.08181762695312,143.2100067138672,143.22999572753906,141.0399932861328,141.39999389648438,7294400,DIS
2019-07-26,140.4803009033203,144.64999389648438,145.19000244140625,143.0500030517578,143.74000549316406,8139400,DIS
2019-07-29,142.17013549804688,146.38999938964844,147.14999389648438,145.1699981689453,145.58999633789062,11674100,DIS
2019-07-30,140.7522430419922,144.92999267578125,146.8000030517578,144.61000061035156,145.75999450683594,6563100,DIS
2019-07-31,138.8875732421875,143.00999450683594,145.0,142.33999633789062,144.99000549316406,9710700,DIS
2019-08-01,137.76101684570312,141.85000610351562,144.52999877929688,141.25999450683594,143.33999633789062,8911700,DIS
2019-08-02,137.6250457763672,141.7100067138672,142.22000122070312,139.94000244140625,140.99000549316406,6539100,DIS
2019-08-05,134.3133544921875,138.3000030517578,140.22999572753906,137.02999877929688,139.13999938964844,10669700,DIS
2019-08-06,137.78042602539062,141.8699951171875,141.9499969482422,138.3699951171875,140.41000366210938,18818900,DIS
2019-08-07,130.97250366210938,134.86000061035156,135.8699951171875,132.25999450683594,134.92999267578125,29084500,DIS
2019-08-08,133.9151611328125,137.88999938964844,138.0,136.00999450683594,137.89999389648438,14054800,DIS
2019-08-09,134.52700805664062,138.52000427246094,139.24000549316406,136.75999450683594,137.10000610351562,8811900,DIS
2019-08-12,131.8368377685547,135.75,137.57000732421875,135.22999572753906,137.30999755859375,7918900,DIS
2019-08-13,133.06053161621094,137.00999450683594,137.9199981689453,135.0,135.0,8145400,DIS
2019-08-14,129.02044677734375,132.85000610351562,135.14999389648438,132.67999267578125,135.05999755859375,11797700,DIS
2019-08-15,129.56431579589844,133.41000366210938,134.27999877929688,132.47000122070312,133.5,7590100,DIS
2019-08-16,131.30271911621094,135.1999969482422,135.5,133.8300018310547,134.02000427246094,6353800,DIS
2019-08-19,131.39010620117188,135.2899932861328,137.6199951171875,134.27999877929688,136.7899932861328,11741800,DIS
2019-08-20,131.2347412109375,135.1300048828125,136.0399932861328,133.25999450683594,133.3300018310547,8628000,DIS
2019-08-21,131.8465576171875,135.75999450683594,136.05999755859375,134.0500030517578,134.61000061035156,6325000,DIS
2019-08-22,132.15733337402344,136.0800018310547,136.6699981689453,134.69000244140625,136.1999969482422,6967100,DIS
2019-08-23,127.87447357177734,131.6699981689453,136.44000244140625,131.02000427246094,135.50999450683594,10190900,DIS
2019-08-26,130.729736328125,134.61000061035156,134.63999938964844,132.5500030517578,134.19000244140625,8093800,DIS
2019-08-27,130.61317443847656,134.49000549316406,135.99000549316406,134.19000244140625,135.77000427246094,6013600,DIS
2019-08-28,132.61378479003906,136.5500030517578,136.72999572753906,133.52000427246094,134.05999755859375,5950500,DIS
2019-08-29,133.86659240722656,137.83999633789062,138.67999267578125,137.4199981689453,138.1199951171875,6532700,DIS
2019-08-30,133.3032989501953,137.25999450683594,138.5,136.75999450683594,138.2899932861328,5622200,DIS
2019-09-03,132.3806915283203,136.30999755859375,136.4199981689453,135.05999755859375,136.3699951171875,5997400,DIS
2019-09-04,133.9151611328125,137.88999938964844,138.1999969482422,136.38999938964844,136.74000549316406,4285400,DIS
2019-09-05,134.83778381347656,138.83999633789062,139.27000427246094,138.32000732421875,138.9199981689453,5143500,DIS
2019-09-06,135.52731323242188,139.5500030517578,139.80999755859375,138.25,139.1300048828125,4090000,DIS
2019-09-09,134.82806396484375,138.8300018310547,140.0800018310547,138.47999572753906,139.5800018310547,5458700,DIS
2019-09-10,131.8756866455078,135.7899932861328,138.44000244140625,134.5800018310547,138.1199951171875,10974600,DIS
2019-09-11,132.26417541503906,136.19000244140625,136.24000549316406,134.92999267578125,135.55999755859375,7896400,DIS
2019-09-12,133.53639221191406,137.5,138.6699981689453,136.5399932861328,136.83999633789062,7333900,DIS
2019-09-13,134.0414276123047,138.02000427246094,138.22000122070312,137.11000061035156,137.85000610351562,5209100,DIS
2019-09-16,131.8854217529297,135.8000030517578,137.24000549316406,135.3000030517578,136.2899932861328,6329300,DIS
2019-09-17,132.3806915283203,136.30999755859375,136.72999572753906,135.6699981689453,135.8000030517578,4726500,DIS
2019-09-18,132.85658264160156,136.8000030517578,137.07000732421875,135.72000122070312,136.41000366210938,6857900,DIS
2019-09-19,129.45748901367188,133.3000030517578,137.36000061035156,133.0,137.0,12216100,DIS
2019-09-20,128.45716857910156,132.27000427246094,133.22999572753906,131.61000061035156,133.02999877929688,25231600,DIS
2019-09-23,128.64169311523438,132.4600067138672,132.88999938964844,131.88999938964844,131.99000549316406,6096100,DIS
2019-09-24,128.16580200195312,131.97000122070312,134.14999389648438,131.5,134.00999450683594,11904000,DIS
2019-09-25,129.25350952148438,133.08999633789062,133.4199981689453,131.22000122070312,131.7899932861328,6523000,DIS
2019-09-26,127.48599243164062,131.27000427246094,133.3000030517578,129.05999755859375,133.13999938964844,11615100,DIS
2019-09-27,126.2137680053711,129.9600067138672,131.0,128.9199981689453,130.10000610351562,8401300,DIS
2019-09-30,126.56338500976562,130.32000732421875,130.86000061035156,129.82000732421875,130.35000610351562,5532500,DIS
2019-10-01,125.81556701660156,129.5500030517578,131.77999877929688,129.50999450683594,130.8000030517578,5978500,DIS
2019-10-02,125.41739654541016,129.13999938964844,129.22000122070312,127.56999969482422,128.50999450683594,8296100,DIS
2019-10-03,124.45592498779295,128.14999389648438,129.42999267578125,127.54000091552734,128.60000610351562,8498700,DIS
2019-10-04,126.51482391357422,130.27000427246094,130.44000244140625,128.61000061035156,128.69000244140625,6732900,DIS
2019-10-07,127.12664794921876,130.89999389648438,131.57000732421875,129.0399932861328,130.27000427246094,5784100,DIS
2019-10-08,124.7667007446289,128.47000122070312,130.0399932861328,128.3699951171875,129.89999389648438,6526000,DIS
2019-10-09,125.60191345214844,129.3300018310547,129.85000610351562,128.05999755859375,129.10000610351562,5004600,DIS
2019-10-10,125.6116180419922,129.33999633789062,130.13999938964844,128.8800048828125,129.22000122070312,4512000,DIS
2019-10-11,126.27200317382812,130.02000427246094,130.99000549316406,129.83999633789062,130.3000030517578,6559000,DIS
2019-10-14,125.96124267578124,129.6999969482422,130.3000030517578,129.47999572753906,130.1300048828125,3710300,DIS
2019-10-15,126.01951599121094,129.75999450683594,130.88999938964844,129.39999389648438,130.00999450683594,5914700,DIS
2019-10-16,127.08780670166016,130.86000061035156,131.8300018310547,129.6999969482422,129.75999450683594,7610800,DIS
2019-10-17,128.55429077148438,132.3699951171875,133.44000244140625,130.50999450683594,132.52999877929688,8005100,DIS
2019-10-18,127.116943359375,130.88999938964844,133.16000366210938,130.88999938964844,132.3699951171875,8694000,DIS
2019-10-21,126.50511932373048,130.25999450683594,131.72999572753906,130.02000427246094,131.44000244140625,6257100,DIS
2019-10-22,128.58340454101562,132.39999389648438,133.67999267578125,132.10000610351562,133.14999389648438,9291600,DIS
2019-10-23,127.35002899169922,131.1300048828125,132.67999267578125,130.75999450683594,132.4499969482422,5970800,DIS
2019-10-24,126.50511932373048,130.25999450683594,131.6999969482422,129.6300048828125,131.52000427246094,5746300,DIS
2019-10-25,127.12664794921876,130.89999389648438,131.75999450683594,130.02999877929688,130.5,6696000,DIS
2019-10-28,126.76732635498048,130.52999877929688,132.0800018310547,130.13999938964844,131.4499969482422,8940300,DIS
2019-10-29,125.74758911132812,129.47999572753906,130.77000427246094,129.44000244140625,130.5,9305100,DIS
2019-10-30,125.86412811279295,129.60000610351562,130.30999755859375,129.14999389648438,129.69000244140625,10880000,DIS
2019-10-31,126.1749038696289,129.9199981689453,130.14999389648438,128.75,129.52999877929688,9628300,DIS
2019-11-01,128.92332458496094,132.75,132.8000030517578,130.50999450683594,130.99000549316406,8507600,DIS
2019-11-04,129.08840942382812,132.9199981689453,134.13999938964844,132.47000122070312,134.1199951171875,7631800,DIS
2019-11-05,127.66080474853516,131.4499969482422,132.77000427246094,130.88999938964844,132.77000427246094,7404500,DIS
2019-11-06,127.48599243164062,131.27000427246094,131.66000366210938,130.66000366210938,131.60000610351562,9132500,DIS
2019-11-07,129.12728881835938,132.9600067138672,133.6999969482422,131.75,132.35000610351562,18047600,DIS
2019-11-08,133.98313903808594,137.9600067138672,140.25,136.74000549316406,140.22000122070312,24175900,DIS
2019-11-11,132.79832458496094,136.74000549316406,138.55999755859375,136.2100067138672,137.5,10138400,DIS
2019-11-12,134.58526611328125,138.5800018310547,139.33999633789062,136.74000549316406,138.02999877929688,17284000,DIS
2019-11-13,144.4329833984375,148.72000122070312,149.9199981689453,136.83999633789062,138.5800018310547,45725400,DIS
2019-11-14,142.90823364257812,147.14999389648438,150.6300048828125,146.27999877929688,148.0,28393600,DIS
2019-11-15,140.49972534179688,144.6699981689453,147.1999969482422,144.2100067138672,147.13999938964844,13733400,DIS
2019-11-18,143.393798828125,147.64999389648438,149.0399932861328,143.69000244140625,144.75,15353100,DIS
2019-11-19,144.102783203125,148.3800048828125,149.47999572753906,146.8000030517578,148.17999267578125,11504300,DIS
2019-11-20,142.694580078125,146.92999267578125,148.99000549316406,146.02999877929688,148.08999633789062,9448400,DIS
2019-11-21,142.6654510498047,146.89999389648438,147.47000122070312,146.25999450683594,147.16000366210938,6241400,DIS
2019-11-22,144.01536560058594,148.2899932861328,149.44000244140625,146.67999267578125,147.2100067138672,9639400,DIS
2019-11-25,145.37501525878906,149.69000244140625,150.2100067138672,147.6999969482422,148.8000030517578,11316800,DIS
2019-11-26,147.26881408691406,151.63999938964844,153.41000366210938,150.61000061035156,151.75,24949900,DIS
2019-11-27,147.11341857910156,151.47999572753906,152.57000732421875,151.14999389648438,152.3000030517578,6155400,DIS
2019-11-29,147.2105255126953,151.5800018310547,152.47000122070312,151.00999450683594,151.47999572753906,6284900,DIS
2019-12-02,146.27818298339844,150.6199951171875,152.97000122070312,149.10000610351562,152.94000244140625,10351000,DIS
2019-12-03,144.29701232910156,148.5800018310547,149.11000061035156,146.8699951171875,147.74000549316406,9273800,DIS
2019-12-04,144.00564575195312,148.27999877929688,149.3300018310547,148.17999267578125,149.3000030517578,7684800,DIS
2019-12-05,143.18988037109375,147.44000244140625,148.8300018310547,147.10000610351562,148.69000244140625,7363300,DIS
2019-12-06,143.4035186767578,147.66000366210938,148.61000061035156,147.17999267578125,148.39999389648438,7084900,DIS
2019-12-09,141.99533081054688,146.2100067138672,148.50999450683594,145.39999389648438,147.9600067138672,11515000,DIS
2019-12-10,141.8885040283203,146.10000610351562,146.85000610351562,145.0500030517578,145.25999450683594,7084100,DIS
2019-12-11,143.33554077148438,147.58999633789062,147.88999938964844,146.75999450683594,147.38999938964844,8253700,DIS
2019-12-12,143.5006561279297,147.75999450683594,148.92999267578125,147.25,147.9199981689453,7748300,DIS
2019-12-13,143.0121612548828,146.3800048828125,147.8000030517578,146.30999755859375,147.42999267578125,9350100,DIS
2019-12-16,145.04429626464844,148.4600067138672,148.64999389648438,146.5500030517578,147.58999633789062,9134400,DIS
2019-12-17,144.33106994628906,147.72999572753906,148.4600067138672,147.6199951171875,148.10000610351562,8776100,DIS
2019-12-18,142.89491271972656,146.25999450683594,147.9499969482422,146.19000244140625,147.77000427246094,9467800,DIS
2019-12-19,142.7874298095703,146.14999389648438,146.8000030517578,145.32000732421875,146.17999267578125,10243900,DIS
2019-12-20,143.5006561279297,146.8800048828125,147.8800048828125,145.77000427246094,147.14999389648438,12629900,DIS
2019-12-23,141.3512420654297,144.67999267578125,146.3300018310547,144.3300018310547,145.91000366210938,9314000,DIS
2019-12-24,141.9472198486328,145.2899932861328,145.42999267578125,144.4499969482422,144.5800018310547,3508500,DIS
2019-12-26,142.34779357910156,145.6999969482422,145.86000061035156,145.1699981689453,145.39999389648438,4422000,DIS
2019-12-27,142.39663696289062,145.75,146.50999450683594,145.4499969482422,146.0500030517578,5495300,DIS
2019-12-30,140.4622039794922,143.77000427246094,145.8699951171875,143.39999389648438,145.75,6602800,DIS
2019-12-31,141.3024139404297,144.6300048828125,144.77000427246094,143.25999450683594,143.6699981689453,5662900,DIS
2020-01-02,144.79026794433594,148.1999969482422,148.1999969482422,145.10000610351562,145.2899932861328,9502100,DIS
2020-01-03,143.12937927246094,146.5,147.89999389648438,146.0500030517578,146.39999389648438,7320200,DIS
2020-01-06,142.29893493652344,145.64999389648438,146.02999877929688,144.30999755859375,145.5399932861328,8262500,DIS
2020-01-07,142.34779357910156,145.6999969482422,146.8699951171875,145.4199981689453,145.99000549316406,6906500,DIS
2020-01-08,142.05470275878906,145.39999389648438,146.1300048828125,144.82000732421875,145.49000549316406,6984200,DIS
2020-01-09,141.49781799316406,144.8300018310547,146.6300048828125,144.61000061035156,146.47000122070312,6664200,DIS
2020-01-10,141.29263305664062,144.6199951171875,145.5,144.25999450683594,145.3000030517578,5152500,DIS
2020-01-13,140.56968688964844,143.8800048828125,144.75,143.36000061035156,144.75,9921300,DIS
2020-01-14,141.85928344726562,145.1999969482422,146.72000122070312,142.2899932861328,143.41000366210938,14839100,DIS
2020-01-15,140.9995574951172,144.32000732421875,145.7100067138672,143.92999267578125,145.7100067138672,6818200,DIS
2020-01-16,141.7811279296875,145.1199951171875,145.42999267578125,144.44000244140625,145.08999633789062,6948400,DIS
2020-01-17,141.00930786132812,144.3300018310547,145.63999938964844,144.00999450683594,145.5399932861328,10355300,DIS
2020-01-21,140.2570343017578,143.55999755859375,144.58999633789062,143.00999450683594,144.24000549316406,9250200,DIS
2020-01-22,140.69667053222656,144.00999450683594,144.7899932861328,143.5399932861328,144.4499969482422,7550000,DIS
2020-01-23,138.92831420898438,142.1999969482422,143.61000061035156,140.64999389648438,143.60000610351562,11082000,DIS
2020-01-24,136.8571014404297,140.0800018310547,142.25,139.1999969482422,141.39999389648438,13076300,DIS
2020-01-27,132.7732696533203,135.89999389648438,137.72999572753906,135.0,135.86000061035156,12831800,DIS
2020-01-28,135.18643188476562,138.3699951171875,138.92999267578125,135.86000061035156,136.5,10390000,DIS
2020-01-29,132.92958068847656,136.05999755859375,138.67999267578125,135.7899932861328,138.60000610351562,9382700,DIS
2020-01-30,134.63931274414062,137.80999755859375,137.85000610351562,134.8300018310547,135.08999633789062,11847300,DIS
2020-01-31,135.12782287597656,138.30999755859375,138.6699981689453,137.05999755859375,138.39999389648438,12379100,DIS
2020-02-03,138.06857299804688,141.32000732421875,141.82000732421875,139.75,139.7899932861328,12639900,DIS
2020-02-04,141.40011596679688,144.72999572753906,145.58999633789062,143.25,145.49000549316406,23519700,DIS
2020-02-05,138.11740112304688,141.3699951171875,147.3000030517578,138.57000732421875,146.60000610351562,27824100,DIS
2020-02-06,139.4168243408203,142.6999969482422,143.9499969482422,141.22000122070312,141.9199981689453,9504600,DIS
2020-02-07,137.77548217773438,141.02000427246094,141.99000549316406,140.1199951171875,141.88999938964844,10948900,DIS
2020-02-10,139.309326171875,142.58999633789062,142.58999633789062,140.4600067138672,141.02999877929688,8162100,DIS
2020-02-11,137.76568603515625,141.00999450683594,142.99000549316406,140.4600067138672,142.85000610351562,10790100,DIS
2020-02-12,138.5863800048828,141.85000610351562,142.22000122070312,140.8699951171875,141.33999633789062,8168200,DIS
2020-02-13,137.65821838378906,140.89999389648438,141.89999389648438,140.82000732421875,141.1699981689453,7543100,DIS
2020-02-14,136.32949829101562,139.5399932861328,141.27999877929688,139.1300048828125,141.10000610351562,9110500,DIS
2020-02-18,135.93873596191406,139.13999938964844,139.66000366210938,138.10000610351562,139.02000427246094,8214900,DIS
2020-02-19,138.0490264892578,141.3000030517578,141.8699951171875,139.22999572753906,139.6300048828125,7080900,DIS
2020-02-20,137.1404266357422,140.3699951171875,141.6300048828125,138.85000610351562,141.6300048828125,5981700,DIS
2020-02-21,135.7726287841797,138.97000122070312,139.8800048828125,138.5800018310547,139.86000061035156,7725800,DIS
2020-02-24,129.9497528076172,133.00999450683594,134.44000244140625,131.2100067138672,132.89999389648438,19336500,DIS
2020-02-25,125.24066162109376,128.19000244140625,133.94000244140625,127.9800033569336,133.75,21032500,DIS
2020-02-26,120.52178192138672,123.36000061035156,128.3699951171875,122.12999725341795,126.12000274658205,31195900,DIS
2020-02-27,115.32418060302734,118.04000091552734,122.9000015258789,117.91999816894533,119.80999755859376,30827500,DIS
2020-02-28,114.9431610107422,117.6500015258789,118.30999755859376,113.20999908447266,114.51000213623048,35389900,DIS
2020-03-02,117.21954345703124,119.9800033569336,119.9800033569336,116.02999877929688,119.12999725341795,21775900,DIS
2020-03-03,113.77076721191406,116.4499969482422,121.77999877929688,115.1500015258789,121.1500015258789,19529700,DIS
2020-03-04,116.43795013427734,119.18000030517578,119.23999786376952,115.4800033569336,118.95999908447266,13842100,DIS
2020-03-05,111.35759735107422,113.9800033569336,116.95999908447266,112.11000061035156,116.86000061035156,22397200,DIS
2020-03-06,112.61791229248048,115.2699966430664,115.87000274658205,110.31999969482422,110.76000213623048,22899600,DIS
2020-03-09,101.94915771484376,104.3499984741211,110.43000030517578,104.27999877929688,108.69000244140624,26233600,DIS
2020-03-10,108.89556884765624,111.45999908447266,111.58000183105467,102.43000030517578,108.0999984741211,24083700,DIS
2020-03-11,103.0824737548828,105.51000213623048,108.9000015258789,102.86000061035156,108.41999816894533,24771300,DIS
2020-03-12,89.69766998291016,91.80999755859376,100.0,91.63999938964844,97.62000274658205,40392900,DIS
2020-03-13,100.16124725341795,102.5199966430664,102.87000274658205,92.25,100.77999877929688,40960100,DIS
2020-03-16,92.82405853271484,95.01000213623048,98.27999877929688,90.0,91.8000030517578,35379500,DIS
2020-03-17,91.37809753417967,93.52999877929688,97.45999908447266,91.1500015258789,95.8000030517578,27526200,DIS
2020-03-18,86.75692749023438,88.80000305175781,89.33999633789062,79.06999969482422,87.58999633789062,43592500,DIS
2020-03-19,92.74588775634766,94.93000030517578,97.4000015258789,85.11000061035156,88.0,30866800,DIS
2020-03-20,84.00182342529297,85.9800033569336,96.98999786376952,85.83999633789062,95.98999786376952,31957800,DIS
2020-03-23,83.78687286376953,85.76000213623047,87.27999877929688,81.08999633789062,84.48999786376953,32246600,DIS
2020-03-24,95.86249542236328,98.12000274658205,99.16999816894533,91.8000030517578,92.33000183105467,32538100,DIS
2020-03-25,98.4124526977539,100.7300033569336,105.91999816894533,95.51000213623048,100.66000366210938,28533000,DIS
2020-03-26,102.93592071533205,105.36000061035156,107.7300033569336,100.8000030517578,100.83000183105467,24520300,DIS
2020-03-27,94.18206787109376,96.4000015258789,101.48999786376952,95.54000091552734,100.4499969482422,30591500,DIS
2020-03-30,97.50384521484376,99.8000030517578,100.45999908447266,92.0999984741211,96.0,23119200,DIS
2020-03-31,94.3774642944336,96.5999984741211,103.16000366210938,96.16000366210938,100.22000122070312,21563200,DIS
2020-04-01,92.73612213134766,94.91999816894533,97.4000015258789,92.55999755859376,93.5,18303900,DIS
2020-04-02,94.73895263671876,96.97000122070312,97.26000213623048,94.1999969482422,94.1999969482422,13936500,DIS
2020-04-03,91.72004699707033,93.87999725341795,96.91999816894533,92.70999908447266,96.30999755859376,14814600,DIS
2020-04-06,97.28890991210938,99.58000183105467,100.19000244140624,94.5199966430664,97.26000213623048,20407400,DIS
2020-04-07,98.91071319580078,101.23999786376952,105.88999938964844,100.25,104.86000061035156,22899600,DIS
2020-04-08,98.74462890625,101.06999969482422,102.3499984741211,98.6500015258789,100.52999877929688,22562500,DIS
2020-04-09,102.095703125,104.5,107.98999786376952,103.52999877929688,107.91999816894533,31453600,DIS
2020-04-13,101.11871337890624,103.5,104.87000274658205,99.61000061035156,104.70999908447266,17306000,DIS
2020-04-14,103.59049987792967,106.02999877929688,107.63999938964844,103.9000015258789,105.5,19866900,DIS
2020-04-15,100.99170684814452,103.37000274658205,104.87999725341795,102.6999969482422,104.38999938964844,14157600,DIS
2020-04-16,99.67276763916016,102.0199966430664,103.72000122070312,100.88999938964844,103.52999877929688,18029300,DIS
2020-04-17,104.17669677734376,106.62999725341795,106.79000091552734,104.3499984741211,106.20999908447266,17926900,DIS
2020-04-20,99.90724182128906,102.26000213623048,104.86000061035156,102.0,103.58000183105467,17021000,DIS
2020-04-21,98.22681427001952,100.54000091552734,101.51000213623048,99.12999725341795,100.01000213623048,16101400,DIS
2020-04-22,98.66646575927734,100.98999786376952,102.62999725341795,100.88999938964844,101.8000030517578,11463800,DIS
2020-04-23,98.67623138427734,101.0,102.52999877929688,99.45999908447266,100.6500015258789,17132200,DIS
2020-04-24,98.8618621826172,101.19000244140624,101.91999816894533,99.5199966430664,101.77999877929688,13614100,DIS
2020-04-27,103.61980438232422,106.05999755859376,106.5199966430664,101.61000061035156,102.0,15518300,DIS
2020-04-28,103.766357421875,106.20999908447266,110.05999755859376,105.9800033569336,108.79000091552734,16503700,DIS
2020-04-29,109.66739654541016,112.25,112.6999969482422,108.55999755859376,109.94000244140624,20139800,DIS
2020-04-30,105.66172790527344,108.1500015258789,110.30999755859376,106.86000061035156,109.44000244140624,18638700,DIS
2020-05-01,103.07269287109376,105.5,106.91000366210938,104.47000122070312,106.36000061035156,13209100,DIS
2020-05-04,100.80607604980467,103.18000030517578,103.83000183105467,100.5500030517578,102.01000213623048,19514800,DIS
2020-05-05,98.73485565185548,101.05999755859376,105.18000030517578,100.9000015258789,101.51000213623048,30169800,DIS
2020-05-06,98.55899047851562,100.87999725341795,105.2699966430664,98.86000061035156,101.4800033569336,51992400,DIS
2020-05-07,103.14109802246094,105.56999969482422,105.61000061035156,101.83000183105467,101.8499984741211,20868800,DIS
2020-05-08,106.64849090576172,109.16000366210938,109.18000030517578,106.62999725341795,109.0500030517578,24079700,DIS
2020-05-11,105.29046630859376,107.7699966430664,108.80999755859376,106.41000366210938,108.4000015258789,20555900,DIS
2020-05-12,102.1543197631836,104.55999755859376,109.44000244140624,104.48999786376952,109.05999755859376,17049700,DIS
2020-05-13,100.55205535888672,102.91999816894533,104.54000091552734,101.5999984741211,104.5,21085800,DIS
2020-05-14,103.4732666015625,105.91000366210938,105.91999816894533,99.66000366210938,101.9800033569336,22002200,DIS
2020-05-15,106.54103088378906,109.0500030517578,109.37999725341795,104.2699966430664,104.9800033569336,29766000,DIS
2020-05-18,114.16156005859376,116.8499984741211,119.77999877929688,114.47000122070312,114.47000122070312,40044600,DIS
2020-05-19,111.7386245727539,114.37000274658205,116.47000122070312,113.41999816894533,115.0999984741211,20332600,DIS
2020-05-20,117.1609344482422,119.91999816894533,120.87000274658205,116.04000091552734,116.41999816894533,25749900,DIS
2020-05-21,115.11901092529295,117.83000183105467,120.3000030517578,116.5,119.33999633789062,17578300,DIS
2020-05-22,115.3046417236328,118.0199966430664,118.56999969482422,116.83000183105467,117.5,9288200,DIS
2020-05-26,118.16722869873048,120.9499969482422,122.51000213623048,120.43000030517578,121.0500030517578,16466400,DIS
2020-05-27,118.73388671875,121.52999877929688,123.77999877929688,119.70999908447266,123.68000030517578,19345400,DIS
2020-05-28,114.06387329101562,116.75,121.9800033569336,116.0,121.5999984741211,18606000,DIS
2020-05-29,114.60121154785156,117.3000030517578,117.75,114.12000274658205,116.19000244140624,17745100,DIS
2020-06-01,116.03738403320312,118.7699966430664,119.6500015258789,116.93000030517578,117.26000213623048,10538300,DIS
2020-06-02,116.01785278320312,118.75,119.8499984741211,117.83000183105467,119.0,10753100,DIS
2020-06-03,119.36893463134766,122.18000030517578,122.4499969482422,119.31999969482422,119.98999786376952,12584300,DIS
2020-06-04,120.84420013427734,123.69000244140624,124.5,121.8499984741211,121.9499969482422,14195100,DIS
2020-06-05,121.9481964111328,124.81999969482422,127.81999969482422,124.27999877929688,126.30999755859376,16581600,DIS
2020-06-08,124.3515853881836,127.27999877929688,127.44000244140624,123.94000244140624,125.0999984741211,13858100,DIS
2020-06-09,121.03958892822266,123.88999938964844,125.79000091552734,123.51000213623048,125.62999725341795,10882800,DIS
2020-06-10,119.36893463134766,122.18000030517578,124.0999984741211,120.93000030517578,124.0199966430664,11497100,DIS
2020-06-11,110.04841613769533,112.63999938964844,118.0,112.25,117.5999984741211,26078800,DIS
2020-06-12,112.83285522460938,115.48999786376952,117.0,112.88999938964844,115.16999816894533,18361900,DIS
2020-06-15,114.38628387451172,117.08000183105467,118.12000274658205,111.70999908447266,112.08000183105467,14156400,DIS
2020-06-16,115.71498107910156,118.44000244140624,121.5,116.0500030517578,121.23999786376952,12951200,DIS
2020-06-17,114.9431610107422,117.6500015258789,119.2300033569336,117.13999938964844,118.63999938964844,8921600,DIS
2020-06-18,115.64659118652344,118.37000274658205,118.52999877929688,115.93000030517578,116.87999725341795,9577300,DIS
2020-06-19,111.71907806396484,114.3499984741211,120.12000274658205,114.3499984741211,119.9800033569336,23496300,DIS
2020-06-22,113.25296020507812,115.91999816894533,116.19000244140624,113.11000061035156,114.19000244140624,12868000,DIS
2020-06-23,113.90754699707033,116.58999633789062,117.4499969482422,115.97000122070312,116.95999908447266,10187600,DIS
2020-06-24,109.49153900146484,112.06999969482422,116.0,110.02999877929688,115.8499984741211,22252500,DIS
2020-06-25,108.79786682128906,111.36000061035156,111.51000213623048,108.5,108.98999786376952,17240400,DIS
2020-06-26,106.5898666381836,109.0999984741211,111.1999969482422,108.0199966430664,110.9499969482422,15270900,DIS
2020-06-29,108.9542007446289,111.5199966430664,111.56999969482422,108.0999984741211,109.0,12584300,DIS
2020-06-30,108.94441986083984,111.51000213623048,112.0500030517578,109.93000030517578,111.5,10565900,DIS
2020-07-01,110.40991973876952,113.01000213623048,115.5999984741211,112.29000091552734,112.81999969482422,11930900,DIS
2020-07-02,109.59900665283205,112.18000030517578,115.0999984741211,112.0,115.0,10312000,DIS
2020-07-06,111.7972412109375,114.43000030517578,114.52999877929688,112.9000015258789,113.83000183105467,11933400,DIS
2020-07-07,111.0156478881836,113.62999725341795,115.08000183105467,112.61000061035156,113.62999725341795,10836500,DIS
2020-07-08,113.97593688964844,116.66000366210938,117.12999725341795,112.80999755859376,113.4800033569336,13629500,DIS
2020-07-09,114.12248229980467,116.80999755859376,117.8499984741211,115.37999725341795,116.51000213623048,13582900,DIS
2020-07-10,116.59426879882812,119.33999633789062,119.44000244140624,116.20999908447266,116.83000183105467,14207900,DIS
2020-07-13,113.54605865478516,116.22000122070312,120.12999725341795,115.88999938964844,119.94000244140624,15620200,DIS
2020-07-14,115.92991638183594,118.66000366210938,119.08000183105467,114.54000091552734,115.2300033569336,12425100,DIS
2020-07-15,118.11837768554688,120.9000015258789,122.08999633789062,119.6999969482422,121.62999725341795,15314200,DIS
2020-07-16,116.68220520019533,119.43000030517578,119.98999786376952,117.5999984741211,117.72000122070312,10210100,DIS
2020-07-17,115.92015075683594,118.6500015258789,119.55999755859376,117.05999755859376,118.9000015258789,9843500,DIS
2020-07-20,115.07994079589844,117.79000091552734,118.48999786376952,116.81999969482422,118.0500030517578,8947900,DIS
2020-07-21,115.89083862304688,118.62000274658205,120.38999938964844,117.66000366210938,118.0500030517578,8946300,DIS
2020-07-22,116.2914047241211,119.02999877929688,119.3000030517578,117.93000030517578,118.19000244140624,7063300,DIS
2020-07-23,115.40235137939452,118.12000274658205,119.3499984741211,117.01000213623048,118.86000061035156,7255800,DIS
2020-07-24,114.90406799316406,117.61000061035156,118.20999908447266,115.52999877929688,115.6999969482422,8233300,DIS
2020-07-27,113.63397979736328,116.30999755859376,117.41999816894533,115.68000030517578,117.1999969482422,9413000,DIS
2020-07-28,113.5069808959961,116.18000030517578,116.83999633789062,114.68000030517578,115.45999908447266,6821100,DIS
2020-07-29,112.95008850097656,115.61000061035156,116.70999908447266,115.11000061035156,116.22000122070312,9496500,DIS
2020-07-30,112.99894714355467,115.66000366210938,116.29000091552734,113.37000274658205,114.91000366210938,9713500,DIS
2020-07-31,114.24949645996094,116.94000244140624,117.0500030517578,114.12000274658205,115.22000122070312,9601000,DIS
2020-08-03,113.67306518554688,116.3499984741211,117.12000274658205,115.3499984741211,116.16999816894533,10229200,DIS
2020-08-04,114.59143829345705,117.29000091552734,118.3499984741211,115.76000213623048,115.95999908447266,17293900,DIS
2020-08-05,124.67399597167967,127.61000061035156,130.30999755859375,123.27999877929688,123.37000274658205,53000200,DIS
2020-08-06,127.81014251708984,130.82000732421875,131.6300048828125,125.61000061035156,126.95999908447266,27238000,DIS
2020-08-07,126.94062042236328,129.92999267578125,131.94000244140625,128.66000366210938,130.22000122070312,16088600,DIS
2020-08-10,125.82684326171876,128.7899932861328,131.32000732421875,128.49000549316406,129.75,8529200,DIS
2020-08-11,127.4877471923828,130.49000549316406,132.75999450683594,130.0,130.52999877929688,13885700,DIS
2020-08-12,128.75782775878906,131.7899932861328,133.0,130.49000549316406,130.6699981689453,12204200,DIS
2020-08-13,127.9469223022461,130.9600067138672,132.35000610351562,130.4499969482422,130.63999938964844,6468600,DIS
2020-08-14,127.52682495117188,130.52999877929688,131.0800018310547,129.74000549316406,130.00999450683594,6507600,DIS
2020-08-17,126.3935089111328,129.3699951171875,130.13999938964844,128.5399932861328,130.10000610351562,7492200,DIS
2020-08-18,125.95386505126952,128.9199981689453,129.58999633789062,128.36000061035156,129.44000244140625,6714600,DIS
2020-08-19,124.830322265625,127.7699966430664,130.22000122070312,127.43000030517578,129.25,7624200,DIS
2020-08-20,125.17227172851562,128.1199951171875,128.4499969482422,126.52999877929688,126.8000030517578,4918100,DIS
2020-08-21,124.5079116821289,127.44000244140624,128.30999755859375,127.2300033569336,127.72000122070312,6064700,DIS
2020-08-24,127.68313598632812,130.69000244140625,130.8800048828125,127.93000030517578,128.14999389648438,7613600,DIS
2020-08-25,126.80384063720705,129.7899932861328,131.08999633789062,129.30999755859375,130.8300018310547,5494400,DIS
2020-08-26,129.1388397216797,132.17999267578125,132.60000610351562,129.52000427246094,130.0,8447800,DIS
2020-08-27,130.65318298339844,133.72999572753906,136.36000061035156,132.82000732421875,133.0,13667600,DIS
2020-08-28,132.42153930664062,135.5399932861328,136.8000030517578,133.5800018310547,134.5,11020100,DIS
2020-08-31,128.8359832763672,131.8699951171875,135.5399932861328,131.25,135.25,11617500,DIS
2020-09-01,130.4773406982422,133.5500030517578,133.61000061035156,130.88999938964844,131.9199981689453,7351200,DIS
2020-09-02,132.27499389648438,135.38999938964844,135.9199981689453,133.25999450683594,133.6300048828125,8187800,DIS
2020-09-03,130.1744842529297,133.24000549316406,137.24000549316406,132.02000427246094,135.24000549316406,12079200,DIS
2020-09-04,128.9532470703125,131.99000549316406,134.8800048828125,129.4199981689453,133.75,11248300,DIS
2020-09-08,131.1123809814453,134.1999969482422,137.13999938964844,130.86000061035156,131.99000549316406,17257300,DIS
2020-09-09,130.29168701171875,133.36000061035156,135.5500030517578,132.25999450683594,134.27999877929688,8891800,DIS
2020-09-10,130.15492248535156,133.22000122070312,136.75,132.74000549316406,133.5800018310547,9853400,DIS
2020-09-11,128.71875,131.75,133.74000549316406,131.08999633789062,133.74000549316406,7165300,DIS
2020-09-14,128.23023986816406,131.25,132.92999267578125,130.89999389648438,132.52999877929688,8391900,DIS
2020-09-15,128.22047424316406,131.24000549316406,132.5399932861328,131.00999450683594,131.4600067138672,7289100,DIS
2020-09-16,129.05093383789062,132.08999633789062,133.6199951171875,131.39999389648438,132.1699981689453,6601000,DIS
2020-09-17,127.22394561767578,130.22000122070312,131.77000427246094,128.60000610351562,130.5500030517578,6723500,DIS
2020-09-18,125.67053985595705,128.6300048828125,130.7899932861328,128.1199951171875,129.5,9916300,DIS
2020-09-21,122.52462768554688,125.41000366210938,126.88999938964844,123.58999633789062,125.9800033569336,10352700,DIS
2020-09-22,124.283203125,127.20999908447266,127.47000122070312,124.6999969482422,125.26000213623048,6978800,DIS
2020-09-23,120.44361877441406,123.27999877929688,127.3000030517578,122.9000015258789,127.06999969482422,8323600,DIS
2020-09-24,119.67180633544922,122.48999786376952,123.8000030517578,120.77999877929688,121.93000030517578,8480000,DIS
2020-09-25,121.14705657958984,124.0,124.19000244140624,120.9800033569336,121.36000061035156,6851800,DIS
2020-09-28,123.09127044677734,125.98999786376952,126.86000061035156,125.37000274658205,125.75,6283700,DIS
2020-09-29,122.5148468017578,125.4000015258789,126.29000091552734,123.68000030517578,125.91999816894533,7405800,DIS
2020-09-30,121.2252197265625,124.08000183105467,125.5500030517578,123.23999786376952,123.23999786376952,13642500,DIS
2020-10-01,120.4729232788086,123.30999755859376,125.47000122070312,122.41999816894533,124.94000244140624,8908300,DIS
2020-10-02,119.73041534423828,122.5500030517578,123.68000030517578,121.69000244140624,121.98999786376952,6490200,DIS
2020-10-05,120.53155517578124,123.37000274658205,123.5999984741211,122.33000183105467,123.26000213623048,5919200,DIS
2020-10-06,118.14769744873048,120.93000030517578,124.19000244140624,120.61000061035156,123.12999725341795,9052000,DIS
2020-10-07,120.08214569091795,122.91000366210938,123.30999755859376,120.93000030517578,121.9499969482422,10187800,DIS
2020-10-08,120.25799560546876,123.08999633789062,123.75,122.41999816894533,123.58000183105467,7404600,DIS
2020-10-09,122.1045150756836,124.9800033569336,125.5500030517578,123.33000183105467,123.8499984741211,11502200,DIS
2020-10-12,122.0947494506836,124.97000122070312,125.94000244140624,123.7300033569336,124.9000015258789,10958200,DIS
2020-10-13,125.9929428100586,128.9600067138672,131.36000061035156,127.9000015258789,129.8000030517578,22389000,DIS
2020-10-14,123.67745971679688,126.58999633789062,129.5,125.29000091552734,129.13999938964844,11531500,DIS
2020-10-15,124.42976379394533,127.36000061035156,127.4000015258789,124.43000030517578,125.0,7744000,DIS
2020-10-16,123.89240264892578,126.80999755859376,128.1199951171875,126.33000183105467,127.80999755859376,6291700,DIS
2020-10-19,121.37177276611328,124.2300033569336,127.4000015258789,123.70999908447266,127.37000274658205,6576900,DIS
2020-10-20,122.0751953125,124.9499969482422,125.7300033569336,123.63999938964844,124.58000183105467,6161200,DIS
2020-10-21,123.716552734375,126.62999725341795,127.55999755859376,123.83999633789062,124.36000061035156,6591500,DIS
2020-10-22,124.62515258789062,127.55999755859376,128.10000610351562,125.97000122070312,126.66999816894533,5177700,DIS
2020-10-23,125.39698028564452,128.35000610351562,128.5,126.3499984741211,128.10000610351562,5439900,DIS
2020-10-26,121.2056884765625,124.05999755859376,127.11000061035156,122.9499969482422,127.11000061035156,8578900,DIS
2020-10-27,120.4729232788086,123.30999755859376,124.61000061035156,123.02999877929688,124.02999877929688,6813800,DIS
2020-10-28,115.74429321289062,118.47000122070312,121.52999877929688,118.31999969482422,121.01000213623048,11654700,DIS
2020-10-29,118.74365234375,121.54000091552734,122.62999725341795,117.2300033569336,118.16000366210938,9583700,DIS
2020-10-30,118.4603271484375,121.25,121.75,119.08999633789062,120.63999938964844,8090200,DIS
2020-11-02,117.36609649658205,120.12999725341795,122.93000030517578,119.80999755859376,122.23999786376952,9186000,DIS
2020-11-03,121.1666030883789,124.0199966430664,125.06999969482422,121.37000274658205,121.61000061035156,8144900,DIS
2020-11-04,122.19243621826172,125.06999969482422,126.86000061035156,123.41000366210938,123.58000183105467,7483000,DIS
2020-11-05,124.03895568847656,126.95999908447266,128.6199951171875,125.8000030517578,126.77999877929688,7654800,DIS
2020-11-06,124.52745056152344,127.45999908447266,128.0399932861328,124.61000061035156,126.26000213623048,6259700,DIS
2020-11-09,139.309326171875,142.58999633789062,147.67999267578125,138.07000732421875,140.25999450683594,35634700,DIS
2020-11-10,138.8404083251953,142.11000061035156,142.3699951171875,137.6699981689453,139.97000122070312,18115400,DIS
2020-11-11,134.6490936279297,137.82000732421875,142.0,136.6199951171875,141.47000122070312,9600900,DIS
2020-11-12,132.40200805664062,135.52000427246094,138.49000549316406,134.10000610351562,136.33999633789062,13768200,DIS
2020-11-13,135.17666625976562,138.36000061035156,141.19000244140625,136.52000427246094,140.89999389648438,21062300,DIS
2020-11-16,141.34149169921875,144.6699981689453,144.74000549316406,141.57000732421875,141.57000732421875,16382500,DIS
2020-11-17,141.17539978027344,144.5,144.8300018310547,142.55999755859375,144.39999389648438,9354900,DIS
2020-11-18,140.5891876220703,143.89999389648438,145.47999572753906,143.35000610351562,144.5,9456200,DIS
2020-11-19,138.4593505859375,141.72000122070312,143.3000030517578,141.6999969482422,142.57000732421875,8892500,DIS
2020-11-20,137.82432556152344,141.07000732421875,142.61000061035156,140.86000061035156,141.7100067138672,8481600,DIS
2020-11-23,142.62135314941406,145.97999572753906,147.75,141.6999969482422,142.4499969482422,12887000,DIS
2020-11-24,148.00457763671875,151.49000549316406,151.86000061035156,147.85000610351562,148.16000366210938,16711700,DIS
2020-11-25,145.6597900390625,149.08999633789062,150.27000427246094,147.24000549316406,150.27000427246094,9552000,DIS
2020-11-27,143.74488830566406,147.1300048828125,150.35000610351562,146.52999877929688,149.0,5306400,DIS
2020-11-30,144.60462951660156,148.00999450683594,148.69000244140625,146.2899932861328,147.05999755859375,9710100,DIS
2020-12-01,146.0017547607422,149.44000244140625,151.39999389648438,149.0,149.57000732421875,8825500,DIS
2020-12-02,150.0758056640625,153.61000061035156,154.00999450683594,148.33999633789062,149.49000549316406,10601900,DIS
2020-12-03,149.71432495117188,153.24000549316406,154.44000244140625,152.1300048828125,153.4499969482422,9063200,DIS
2020-12-04,150.59359741210938,154.13999938964844,154.67999267578125,152.80999755859375,153.69000244140625,6033300,DIS
2020-12-07,150.14418029785156,153.67999267578125,153.8800048828125,152.25999450683594,153.17999267578125,6815500,DIS
2020-12-08,150.18328857421875,153.72000122070312,154.8800048828125,152.25,152.4199981689453,7900600,DIS
2020-12-09,150.87692260742188,154.42999267578125,157.4600067138672,153.88999938964844,156.2899932861328,10804300,DIS
2020-12-10,151.13096618652344,154.69000244140625,155.33999633789062,152.5,153.32000732421875,8993200,DIS
2020-12-11,171.67710876464844,175.72000122070312,179.4499969482422,165.3300018310547,169.67999267578125,87410700,DIS
2020-12-14,165.40481567382812,169.3000030517578,177.3000030517578,168.80999755859375,173.8000030517578,30939400,DIS
2020-12-15,169.9380645751953,173.94000244140625,174.47000122070312,167.82000732421875,170.49000549316406,18802600,DIS
2020-12-16,169.1369171142578,173.1199951171875,174.85000610351562,171.6199951171875,173.99000549316406,11105800,DIS
2020-12-17,169.55702209472656,173.5500030517578,174.83999633789062,171.9600067138672,173.82000732421875,9004600,DIS
2020-12-18,168.91221618652344,172.88999938964844,175.83999633789062,172.27999877929688,173.60000610351562,21172100,DIS
2020-12-21,166.7628173828125,170.69000244140625,171.94000244140625,168.19000244140625,170.08999633789062,11424200,DIS
2020-12-22,166.5283660888672,170.4499969482422,171.4499969482422,169.16000366210938,170.0,6419200,DIS
2020-12-23,169.55702209472656,173.5500030517578,175.9499969482422,172.3000030517578,172.9600067138672,9994000,DIS
2020-12-24,169.73287963867188,173.72999572753906,174.5800018310547,172.3800048828125,173.99000549316406,2721000,DIS
2020-12-28,174.74488830566406,178.86000061035156,179.9199981689453,175.0500030517578,175.75,13145400,DIS
2020-12-29,173.2207489013672,177.3000030517578,180.1999969482422,176.22000122070312,180.00999450683594,6875400,DIS
2020-12-30,177.00169372558594,181.1699981689453,183.3999938964844,178.3699951171875,178.5,11680400,DIS
2020-12-31,177.011474609375,181.17999267578125,183.3999938964844,180.2700042724609,181.22000122070312,7073500,DIS
2021-01-04,173.5919952392578,177.67999267578125,182.58999633789065,174.72999572753906,182.25999450683597,13426600,DIS
2021-01-05,174.3345184326172,178.44000244140625,180.33999633789065,176.1999969482422,176.1999969482422,7771800,DIS
2021-01-06,174.99888610839844,179.1199951171875,181.6100006103516,177.27999877929688,178.32000732421875,7517800,DIS
2021-01-07,174.4713134765625,178.5800018310547,179.9499969482422,177.5800018310547,179.5,7300800,DIS
2021-01-08,174.5787811279297,178.69000244140625,180.02000427246094,176.60000610351562,178.80999755859375,7894500,DIS
2021-01-11,174.9695587158203,179.08999633789062,181.25999450683597,177.35000610351562,177.75,6461300,DIS
2021-01-12,171.94088745117188,175.99000549316406,178.32000732421875,174.86000061035156,177.3000030517578,8349800,DIS
2021-01-13,172.0679168701172,176.1199951171875,177.72999572753906,173.74000549316406,174.39999389648438,6839500,DIS
2021-01-14,169.43978881835938,173.42999267578125,178.35000610351562,173.39999389648438,177.00999450683594,8951200,DIS
2021-01-15,167.49559020996094,171.44000244140625,174.19000244140625,170.1699981689453,172.9499969482422,12232500,DIS
2021-01-19,168.29672241210938,172.25999450683594,173.7100067138672,171.44000244140625,172.10000610351562,7834700,DIS
2021-01-20,169.64495849609375,173.63999938964844,177.8800048828125,173.0,175.22000122070312,9809200,DIS
2021-01-21,167.3392333984375,171.27999877929688,175.0,171.02000427246094,173.24000549316406,8416400,DIS
2021-01-22,168.80474853515625,172.77999877929688,175.25,171.88999938964844,174.0,9517200,DIS
2021-01-25,167.9352264404297,171.88999938964844,173.11000061035156,168.77000427246094,171.88999938964844,7833700,DIS
2021-01-26,165.65884399414062,169.55999755859375,173.35000610351562,169.0500030517578,173.0,7523200,DIS
2021-01-27,159.27908325195312,163.02999877929688,166.33999633789062,160.52000427246094,165.00999450683594,18239200,DIS
2021-01-28,167.92547607421875,171.8800048828125,172.8800048828125,165.9499969482422,166.1699981689453,14449100,DIS
2021-01-29,164.30081176757812,168.1699981689453,169.80999755859375,165.7899932861328,168.8000030517578,12848800,DIS
2021-02-01,167.03639221191406,170.97000122070312,171.72999572753906,168.02999877929688,170.83999633789062,8140400,DIS
2021-02-02,172.88858032226562,176.9600067138672,179.75999450683594,172.8000030517578,173.77000427246094,12215200,DIS
2021-02-03,172.37075805664062,176.42999267578125,178.42999267578125,175.75999450683594,177.0,5508600,DIS
2021-02-04,176.0833282470703,180.22999572753903,181.3800048828125,176.49000549316406,177.58999633789062,9035400,DIS
2021-02-05,176.991943359375,181.16000366210935,182.32000732421875,179.3300018310547,181.7100067138672,6640500,DIS
2021-02-08,185.6285552978516,190.0,190.63999938964844,183.3000030517578,183.8500061035156,16085700,DIS
2021-02-09,183.87974548339844,188.2100067138672,189.25,186.0399932861328,188.1699981689453,11270800,DIS
2021-02-10,185.2670745849609,189.6300048828125,190.6999969482422,185.80999755859372,189.97999572753903,11464600,DIS
2021-02-11,186.5176239013672,190.91000366210935,191.25,188.07000732421875,189.17999267578125,17507900,DIS
2021-02-12,183.3521728515625,187.6699981689453,193.8500061035156,186.55999755859372,193.0,27233800,DIS
2021-02-16,182.06256103515625,186.3500061035156,188.44000244140625,184.8600006103516,187.3000030517578,11630700,DIS
2021-02-17,182.1504669189453,186.44000244140625,187.6300048828125,182.16000366210935,185.3600006103516,11391800,DIS
2021-02-18,178.78961181640625,183.0,186.3999938964844,182.83999633789065,184.7899932861328,12380900,DIS
2021-02-19,179.42465209960938,183.6499938964844,184.77999877929688,182.7899932861328,184.2700042724609,8834500,DIS
2021-02-22,187.3480529785156,191.75999450683597,194.0200042724609,181.52999877929688,181.7400054931641,18799600,DIS
2021-02-23,192.5554351806641,197.08999633789065,198.94000244140625,188.66000366210935,193.58999633789065,23191400,DIS
2021-02-24,192.96575927734372,197.50999450683597,200.6000061035156,195.3300018310547,197.5800018310547,16205900,DIS
2021-02-25,186.58599853515625,190.97999572753903,197.9600067138672,190.3800048828125,197.72999572753903,12712000,DIS
2021-02-26,184.69064331054688,189.0399932861328,191.6100006103516,185.4499969482422,190.07000732421875,15844000,DIS
2021-03-01,190.4939727783203,194.97999572753903,196.8999938964844,191.38999938964844,193.22999572753903,10709900,DIS
2021-03-02,189.4779052734375,193.94000244140625,197.9600067138672,193.4900054931641,196.1000061035156,8371400,DIS
2021-03-03,187.8365631103516,192.25999450683597,196.80999755859372,192.2100067138672,194.6300048828125,8750300,DIS
2021-03-04,183.7038726806641,188.02999877929688,192.47999572753903,184.1199951171875,189.8999938964844,12542600,DIS
2021-03-05,185.61880493164065,189.9900054931641,190.57000732421875,183.33999633789065,189.1499938964844,10266400,DIS
2021-03-08,197.26454162597656,201.91000366210935,203.0200042724609,193.7899932861328,197.30999755859372,25093200,DIS
2021-03-09,190.0347900390625,194.50999450683597,201.6999969482422,194.3699951171875,200.19000244140625,23331000,DIS
2021-03-10,190.5721435546875,195.05999755859372,198.8000030517578,194.67999267578125,197.30999755859372,13662100,DIS
2021-03-11,192.2232666015625,196.75,199.0500030517578,195.3999938964844,197.3800048828125,11933900,DIS
2021-03-12,192.6238250732422,197.16000366210935,198.41000366210935,195.17999267578125,196.52999877929688,13249100,DIS
2021-03-15,192.23301696777344,196.75999450683597,198.5399932861328,194.80999755859372,198.5399932861328,10311400,DIS
2021-03-16,189.77099609375,194.2400054931641,196.58999633789065,192.8800048828125,196.1000061035156,9680700,DIS
2021-03-17,190.74801635742188,195.2400054931641,196.19000244140625,191.77999877929688,193.44000244140625,14418700,DIS
2021-03-18,187.85610961914065,192.27999877929688,195.0800018310547,191.7400054931641,194.9499969482422,9644500,DIS
2021-03-19,186.74234008789065,191.13999938964844,194.0,189.75999450683597,190.9199981689453,28354600,DIS
2021-03-22,188.4227600097656,192.8600006103516,196.3300018310547,192.0,193.25999450683597,8838500,DIS
2021-03-23,184.3877716064453,188.72999572753903,192.33999633789065,187.97000122070312,191.58999633789065,10701200,DIS
2021-03-24,180.47003173828125,184.72000122070312,190.5,184.63999938964844,190.05999755859372,13549100,DIS
2021-03-25,182.60964965820312,186.91000366210935,187.7100067138672,181.00999450683597,181.8500061035156,9609200,DIS
2021-03-26,181.64242553710935,185.9199981689453,188.97999572753903,182.57000732421875,188.8300018310547,10196100,DIS
2021-03-29,180.59706115722656,184.8500061035156,185.94000244140625,183.1499938964844,185.2400054931641,7544700,DIS
2021-03-30,181.2613983154297,185.52999877929688,186.32000732421875,183.55999755859372,183.8300018310547,5929700,DIS
2021-03-31,180.27464294433597,184.5200042724609,186.8999938964844,184.4199981689453,185.8300018310547,8478000,DIS
2021-04-01,184.6222686767578,188.97000122070312,189.1000061035156,185.58999633789065,186.42999267578125,7749400,DIS
2021-04-05,184.1630706787109,188.5,191.6699981689453,188.08999633789065,191.47000122070312,7405300,DIS
2021-04-06,185.36476135253903,189.72999572753903,191.27999877929688,187.8699951171875,188.5,7926200,DIS
2021-04-07,183.24468994140625,187.55999755859372,190.3300018310547,186.9499969482422,189.8000030517578,6238700,DIS
2021-04-08,183.0102386474609,187.32000732421875,188.0500030517578,185.6300048828125,187.1999969482422,7763000,DIS
2021-04-09,183.56710815429688,187.88999938964844,188.22000122070312,186.1499938964844,188.1699981689453,6089300,DIS
2021-04-12,182.1993103027344,186.4900054931641,187.8500061035156,185.47999572753903,187.75,6662500,DIS
2021-04-13,181.2223358154297,185.4900054931641,186.44000244140625,184.6000061035156,185.58999633789065,6826500,DIS
2021-04-14,183.14700317382807,187.4600067138672,190.3999938964844,185.7100067138672,185.97000122070312,9089900,DIS
2021-04-15,181.65219116210935,185.92999267578125,188.8999938964844,185.6999969482422,188.08999633789065,7262500,DIS
2021-04-16,182.9515838623047,187.25999450683597,189.47000122070312,186.1999969482422,187.57000732421875,9453500,DIS
2021-04-19,183.11767578125,187.42999267578125,190.3300018310547,185.6499938964844,187.50999450683597,7625800,DIS
2021-04-20,178.58445739746094,182.7899932861328,188.0800018310547,181.82000732421875,187.2899932861328,10765800,DIS
2021-04-21,178.89707946777344,183.1100006103516,183.3800048828125,178.86000061035156,181.2899932861328,8400200,DIS
2021-04-22,178.5551300048828,182.75999450683597,184.8800048828125,181.25999450683597,184.22000122070312,7378300,DIS
2021-04-23,178.80917358398438,183.0200042724609,183.8999938964844,181.9600067138672,182.3500061035156,6075500,DIS
2021-04-26,180.03041076660156,184.2700042724609,185.6000061035156,183.25999450683597,183.9600067138672,6178300,DIS
2021-04-27,180.39187622070312,184.63999938964844,185.80999755859372,184.1499938964844,184.9900054931641,4870000,DIS
2021-04-28,179.170654296875,183.38999938964844,184.7899932861328,182.82000732421875,184.7899932861328,5199300,DIS
2021-04-29,181.0659942626953,185.3300018310547,185.5500030517578,182.75,184.8000030517578,5958300,DIS
2021-04-30,181.7401428222656,186.0200042724609,186.32000732421875,183.5399932861328,184.2899932861328,7866300,DIS
2021-05-03,181.24185180664065,185.50999450683597,189.22000122070312,185.25,187.69000244140625,7542800,DIS
2021-05-04,180.0108642578125,184.25,185.6300048828125,182.30999755859372,184.8699951171875,7069300,DIS
2021-05-05,177.33389282226562,181.50999450683597,185.00999450683597,181.3600006103516,185.00999450683597,5901700,DIS
2021-05-06,177.60743713378906,181.7899932861328,182.9900054931641,179.80999755859375,182.77999877929688,6944900,DIS
2021-05-07,180.5872802734375,184.83999633789065,185.1199951171875,181.50999450683597,182.0,6888400,DIS
2021-05-10,180.0596923828125,184.3000030517578,186.97000122070312,184.02999877929688,185.6999969482422,8260300,DIS
2021-05-11,177.4901885986328,181.6699981689453,182.25,178.42999267578125,181.8000030517578,10865600,DIS
2021-05-12,173.7581024169922,177.85000610351562,182.4600067138672,177.5800018310547,180.6999969482422,8988100,DIS
2021-05-13,174.23683166503906,178.33999633789062,180.75,175.8000030517578,178.3699951171875,12332200,DIS
2021-05-14,169.70358276367188,173.6999969482422,174.91000366210938,168.77999877929688,172.92999267578125,33149400,DIS
2021-05-17,166.1668701171875,170.0800018310547,172.99000549316406,168.57000732421875,172.6999969482422,17771600,DIS
2021-05-18,165.77606201171875,169.67999267578125,171.25999450683594,169.4499969482422,170.25999450683594,10401000,DIS
2021-05-19,165.37551879882812,169.27000427246094,169.39999389648438,167.10000610351562,167.7100067138672,9251000,DIS
2021-05-20,167.4174346923828,171.36000061035156,171.89999389648438,168.97999572753906,169.2100067138672,7400700,DIS
2021-05-21,168.43350219726562,172.39999389648438,173.1199951171875,171.52000427246094,172.22000122070312,8105700,DIS
2021-05-24,170.29954528808594,174.30999755859375,175.11000061035156,171.75,172.4499969482422,7346700,DIS
2021-05-25,172.11676025390625,176.1699981689453,177.4499969482422,175.39999389648438,175.60000610351562,8089700,DIS
2021-05-26,172.40985107421875,176.47000122070312,177.89999389648438,176.1999969482422,176.6199951171875,8086200,DIS
2021-05-27,174.92071533203125,179.0399932861328,179.58999633789062,176.7899932861328,177.1999969482422,13567800,DIS
2021-05-28,174.53968811035156,178.64999389648438,180.13999938964844,178.0800018310547,179.50999450683594,7124800,DIS
2021-06-01,174.72532653808594,178.83999633789062,181.00999450683597,178.74000549316406,180.17999267578125,7475600,DIS
2021-06-02,172.9276580810547,177.0,179.10000610351562,176.92999267578125,179.0399932861328,7851700,DIS
2021-06-03,172.18516540527344,176.24000549316406,176.97000122070312,175.4199981689453,176.27000427246094,5583900,DIS
2021-06-04,173.10350036621094,177.17999267578125,177.52000427246094,175.61000061035156,175.92999267578125,6343400,DIS
2021-06-07,172.91787719726562,176.99000549316406,178.07000732421875,176.39999389648438,177.97000122070312,5178100,DIS
2021-06-08,172.27308654785156,176.3300018310547,177.1199951171875,175.19000244140625,175.97000122070312,5356200,DIS
2021-06-09,171.98974609375,176.0399932861328,177.3300018310547,175.8800048828125,176.30999755859375,5082400,DIS
2021-06-10,172.50755310058594,176.57000732421875,177.61000061035156,175.5500030517578,176.44000244140625,5253000,DIS
2021-06-11,173.29893493652344,177.3800048828125,178.49000549316406,176.80999755859375,177.4499969482422,5476300,DIS
2021-06-14,174.08047485351562,178.17999267578125,178.8699951171875,176.89999389648438,177.64999389648438,10170000,DIS
2021-06-15,171.8138885498047,175.86000061035156,178.6999969482422,175.6199951171875,178.17999267578125,7895000,DIS
2021-06-16,170.64151000976562,174.66000366210938,176.25999450683594,173.5500030517578,176.00999450683594,8336000,DIS
2021-06-17,170.63172912597656,174.64999389648438,176.25999450683594,173.83999633789062,174.58999633789062,8906000,DIS
2021-06-18,168.45301818847656,172.4199981689453,173.86000061035156,172.1199951171875,173.13999938964844,12357500,DIS
2021-06-21,169.9673614501953,173.97000122070312,174.25999450683594,171.30999755859375,172.1300048828125,9196900,DIS
2021-06-22,169.5081787109375,173.5,174.6999969482422,172.35000610351562,174.3699951171875,8097100,DIS
2021-06-23,171.29608154296875,175.3300018310547,175.4499969482422,172.94000244140625,173.6199951171875,9174200,DIS
2021-06-24,173.8362579345703,177.92999267578125,178.24000549316406,175.77999877929688,176.1300048828125,7549400,DIS
2021-06-25,174.24659729003906,178.35000610351562,179.08999633789062,177.49000549316406,178.8300018310547,7431800,DIS
2021-06-28,172.50755310058594,176.57000732421875,178.66000366210938,174.99000549316406,178.5,9881400,DIS
2021-06-29,169.92828369140625,173.92999267578125,177.02000427246094,173.8000030517578,176.63999938964844,13498300,DIS
2021-06-30,171.7259521484375,175.77000427246094,175.97999572753906,173.33999633789062,173.88999938964844,7481900,DIS
2021-07-01,173.18167114257812,177.25999450683594,177.60000610351562,174.60000610351562,175.35000610351562,5887100,DIS
2021-07-02,173.03512573242188,177.11000061035156,178.36000061035156,174.6199951171875,177.86000061035156,11099300,DIS
2021-07-06,169.6938018798828,173.69000244140625,177.0,172.22000122070312,176.75999450683594,11557900,DIS
2021-07-07,168.8438262939453,172.82000732421875,174.32000732421875,171.99000549316406,172.86000061035156,6757300,DIS
2021-07-08,168.82427978515625,172.8000030517578,173.75,169.80999755859375,170.17999267578125,6960100,DIS
2021-07-09,172.96673583984375,177.0399932861328,177.52000427246094,173.92999267578125,174.6999969482422,7873300,DIS
2021-07-12,180.13787841796875,184.3800048828125,184.9900054931641,177.3699951171875,177.7100067138672,21835500,DIS
2021-07-13,179.42465209960938,183.6499938964844,185.6699981689453,181.83999633789065,184.08999633789065,12534600,DIS
2021-07-14,179.19993591308594,183.4199981689453,186.2899932861328,182.0800018310547,185.1999969482422,8787300,DIS
2021-07-15,179.9131317138672,184.1499938964844,185.4199981689453,183.0500030517578,183.4499969482422,7867000,DIS
2021-07-16,175.18450927734375,179.30999755859375,185.2899932861328,178.9199981689453,184.94000244140625,8348800,DIS
2021-07-19,168.9708251953125,172.9499969482422,176.47999572753906,172.16000366210938,175.7100067138672,14651800,DIS
2021-07-20,172.6834259033203,176.75,177.50999450683594,172.8699951171875,173.6999969482422,8372400,DIS
2021-07-21,172.82017517089844,176.88999938964844,177.89999389648438,175.32000732421875,176.5,6302200,DIS
2021-07-22,171.10067749023438,175.1300048828125,176.72000122070312,173.89999389648438,176.6999969482422,5713700,DIS
2021-07-23,172.0874481201172,176.13999938964844,176.5,174.02999877929688,175.66000366210938,5126300,DIS
2021-07-26,174.62762451171875,178.74000549316406,178.77999877929688,175.33999633789062,175.6199951171875,5641000,DIS
2021-07-27,175.37013244628906,179.5,179.55999755859375,176.57000732421875,178.25,6684100,DIS
2021-07-28,174.97933959960938,179.10000610351562,180.3500061035156,177.5500030517578,179.69000244140625,5926900,DIS
2021-07-29,174.24659729003906,178.35000610351562,181.4199981689453,178.27000427246094,179.80999755859375,6209100,DIS
2021-07-30,171.97019958496094,176.02000427246094,179.1999969482422,175.13999938964844,177.52999877929688,6813400,DIS
2021-08-02,171.5110321044922,175.5500030517578,178.82000732421875,175.30999755859375,177.22000122070312,5847200,DIS
2021-08-03,169.00991821289062,172.99000549316406,176.1300048828125,170.9199981689453,176.02000427246094,9931300,DIS
2021-08-04,168.60935974121094,172.5800018310547,173.25,171.33999633789062,172.5,5665800,DIS
2021-08-05,172.6443328857422,176.7100067138672,177.1199951171875,172.49000549316406,172.49000549316406,8864200,DIS
2021-08-06,173.05467224121094,177.1300048828125,178.80999755859375,176.6300048828125,177.42999267578125,5505200,DIS
2021-08-09,172.6540985107422,176.72000122070312,177.30999755859375,175.05999755859375,177.0,5339000,DIS
2021-08-10,172.9960479736328,177.07000732421875,177.39999389648438,175.5800018310547,176.25,5185000,DIS
2021-08-11,173.99256896972656,178.08999633789062,178.49000549316406,176.50999450683594,177.36000061035156,5359900,DIS
2021-08-12,175.16494750976562,179.2899932861328,179.72000122070312,176.4499969482422,178.08999633789062,11081300,DIS
2021-08-13,176.91378784179688,181.0800018310547,187.5800018310547,180.8800048828125,186.2899932861328,32504600,DIS
2021-08-16,174.9695587158203,179.08999633789062,180.58999633789065,176.50999450683594,180.50999450683597,8746700,DIS
2021-08-17,171.78457641601562,175.8300018310547,178.4499969482422,174.9199981689453,177.14999389648438,8534500,DIS
2021-08-18,170.71966552734375,174.74000549316406,176.7899932861328,174.5,175.89999389648438,7063500,DIS
2021-08-19,169.26393127441406,173.25,174.67999267578125,172.55999755859375,174.0,8478600,DIS
2021-08-20,171.0908966064453,175.1199951171875,175.2100067138672,172.64999389648438,173.0,6239600,DIS
2021-08-23,173.5724639892578,177.66000366210938,178.30999755859375,175.91000366210938,177.0800018310547,7395900,DIS
2021-08-24,174.36383056640625,178.47000122070312,180.0800018310547,177.75999450683594,177.9199981689453,5886900,DIS
2021-08-25,174.20751953125,178.30999755859375,178.58999633789062,176.8800048828125,178.16000366210938,4842100,DIS
2021-08-26,172.49778747558594,176.55999755859375,178.94000244140625,176.33999633789062,178.33999633789062,4563000,DIS
2021-08-27,175.9954071044922,180.13999938964844,180.5399932861328,176.27999877929688,176.27999877929688,8697000,DIS
2021-08-30,175.83908081054688,179.97999572753906,181.38999938964844,178.8699951171875,180.5,6421300,DIS
2021-08-31,177.1287384033203,181.3000030517578,182.97999572753903,178.52999877929688,179.25,8620000,DIS
2021-09-01,179.25856018066406,183.47999572753903,184.2100067138672,181.77999877929688,181.9600067138672,7302800,DIS
2021-09-02,177.67584228515625,181.8600006103516,185.3000030517578,181.5500030517578,184.16000366210935,6492600,DIS
2021-09-03,176.8356170654297,181.0,181.82000732421875,179.1300048828125,181.82000732421875,6847400,DIS
2021-09-07,180.09877014160156,184.33999633789065,185.5500030517578,180.0500030517578,181.0200042724609,10702900,DIS
2021-09-08,180.8901214599609,185.1499938964844,187.4600067138672,183.9199981689453,184.33999633789065,8634000,DIS
2021-09-09,181.63267517089844,185.91000366210935,187.5800018310547,184.57000732421875,185.1499938964844,7190700,DIS
2021-09-10,179.8838348388672,184.1199951171875,187.1000061035156,184.00999450683597,186.3600006103516,5572200,DIS
2021-09-13,180.7240447998047,184.97999572753903,185.8000030517578,183.5,185.1199951171875,6818200,DIS
2021-09-14,178.2034149169922,182.3999938964844,185.1300048828125,182.1499938964844,184.9600067138672,6185900,DIS
2021-09-15,180.1671600341797,184.41000366210935,184.66000366210935,181.1000061035156,182.05999755859372,5933400,DIS
2021-09-16,179.1217803955078,183.33999633789065,184.63999938964844,182.1199951171875,183.97000122070312,5678200,DIS
2021-09-17,179.24879455566406,183.47000122070312,185.8999938964844,182.72999572753903,182.91000366210935,10035100,DIS
2021-09-20,174.5006103515625,178.61000061035156,180.8800048828125,176.5500030517578,179.74000549316406,8056600,DIS
2021-09-21,167.23179626464844,171.1699981689453,182.22999572753903,169.02999877929688,180.32000732421875,23216000,DIS
2021-09-22,169.6547088623047,173.64999389648438,175.33999633789062,171.66000366210938,172.94000244140625,14214500,DIS
2021-09-23,172.19491577148438,176.25,177.19000244140625,174.3699951171875,174.94000244140625,8052900,DIS
2021-09-24,171.95065307617188,176.0,176.6999969482422,175.0800018310547,175.3000030517578,5712800,DIS
2021-09-27,174.15866088867188,178.25999450683594,179.4499969482422,175.9600067138672,176.6300048828125,7755000,DIS
2021-09-28,170.5047149658203,174.52000427246094,178.0,173.86000061035156,177.75,9133100,DIS
2021-09-29,168.70704650878906,172.67999267578125,174.9600067138672,172.58999633789062,174.25,6240800,DIS
2021-09-30,165.27781677246094,169.1699981689453,173.67999267578125,169.10000610351562,173.10000610351562,13978000,DIS
2021-10-01,171.96041870117188,176.00999450683594,177.32000732421875,171.97000122070312,172.27999877929688,12165000,DIS
2021-10-04,169.46910095214844,173.4600067138672,175.9600067138672,172.6699981689453,175.55999755859375,7200600,DIS
2021-10-05,170.59263610839844,174.61000061035156,176.24000549316406,173.61000061035156,173.8300018310547,6798200,DIS
2021-10-06,171.44261169433594,175.47999572753906,175.7100067138672,171.5500030517578,173.0,6005200,DIS
2021-10-07,173.621337890625,177.7100067138672,179.6300048828125,177.3300018310547,177.6999969482422,7780000,DIS
2021-10-08,172.67364501953125,176.74000549316406,178.60000610351562,176.39999389648438,177.92999267578125,4132200,DIS
2021-10-11,169.52774047851562,173.52000427246094,176.52000427246094,173.47999572753906,176.02000427246094,8046300,DIS
2021-10-12,169.14669799804688,173.1300048828125,174.49000549316406,172.5500030517578,173.6199951171875,5188400,DIS
2021-10-13,168.98060607910156,172.9600067138672,173.6999969482422,170.94000244140625,173.6300048828125,8914700,DIS
2021-10-14,170.3972625732422,174.41000366210938,176.02000427246094,174.0,174.07000732421875,7450200,DIS
2021-10-15,172.4001007080078,176.4600067138672,178.88999938964844,174.10000610351562,175.69000244140625,13943900,DIS
2021-10-18,167.20248413085938,171.13999938964844,173.33999633789062,169.8000030517578,172.36000061035156,20494800,DIS
2021-10-19,167.24156188964844,171.17999267578125,171.5800018310547,170.17999267578125,171.44000244140625,9669500,DIS
2021-10-20,166.62606811523438,170.5500030517578,171.02000427246094,169.8800048828125,170.97000122070312,9737600,DIS
2021-10-21,167.39788818359375,171.33999633789062,172.5,170.10000610351562,170.1999969482422,7509000,DIS
2021-10-22,165.5220489501953,169.4199981689453,170.8000030517578,168.60000610351562,170.57000732421875,7854300,DIS
2021-10-25,168.05245971679688,172.00999450683594,172.57000732421875,169.02999877929688,169.89999389648438,9798700,DIS
2021-10-26,168.08177185058594,172.0399932861328,173.1199951171875,170.7100067138672,172.9499969482422,5850200,DIS
2021-10-27,165.64906311035156,169.5500030517578,172.0399932861328,169.42999267578125,171.77000427246094,7054700,DIS
2021-10-28,165.77606201171875,169.67999267578125,170.35000610351562,168.60000610351562,169.47999572753906,7884500,DIS
2021-10-29,165.1801300048828,169.07000732421875,170.4600067138672,168.14999389648438,169.02000427246094,7598800,DIS
2021-11-01,166.2743377685547,170.19000244140625,171.25,169.08999633789062,169.2100067138672,8182900,DIS
2021-11-02,165.922607421875,169.8300018310547,170.85000610351562,168.97999572753906,170.02999877929688,6777200,DIS
2021-11-03,166.1668701171875,170.0800018310547,170.19000244140625,168.3699951171875,169.6999969482422,6829300,DIS
2021-11-04,166.3622589111328,170.27999877929688,170.4199981689453,168.6699981689453,170.02999877929688,7505500,DIS
2021-11-05,171.5891876220703,175.6300048828125,176.99000549316406,172.3300018310547,173.5,16859200,DIS
2021-11-08,172.80062866210938,176.8699951171875,179.25,176.10000610351562,178.69000244140625,10584600,DIS
2021-11-09,171.08114624023438,175.11000061035156,177.1199951171875,173.2100067138672,176.9499969482422,7293300,DIS
2021-11-10,170.4363250732422,174.4499969482422,176.8699951171875,173.8699951171875,174.69000244140625,11045800,DIS
2021-11-11,158.3802490234375,162.11000061035156,163.9600067138672,158.3300018310547,162.88999938964844,62366500,DIS
2021-11-12,155.95729064941406,159.6300048828125,163.61000061035156,158.92999267578125,163.52000427246094,25638400,DIS
2021-11-15,154.78489685058594,158.42999267578125,160.72000122070312,157.66000366210938,160.08999633789062,21285300,DIS
2021-11-16,155.17572021484375,158.8300018310547,160.24000549316406,158.5500030517578,159.05999755859375,15516200,DIS
2021-11-17,153.710205078125,157.3300018310547,158.88999938964844,156.75,158.72999572753906,14695500,DIS
2021-11-18,152.00047302246094,155.5800018310547,157.3000030517578,153.7100067138672,157.08999633789062,14487700,DIS
2021-11-19,150.4568328857422,154.0,155.2100067138672,152.77000427246094,155.02000427246094,16776500,DIS
2021-11-22,150.6131591796875,154.16000366210938,155.82000732421875,152.57000732421875,153.22999572753906,12790400,DIS
2021-11-23,147.55517578125,151.02999877929688,154.25,150.19000244140625,153.83999633789062,17382900,DIS
2021-11-24,147.8580322265625,151.33999633789062,151.41000366210938,148.8000030517578,150.69000244140625,14123700,DIS
2021-11-26,144.7023468017578,148.11000061035156,148.85000610351562,145.85000610351562,146.8000030517578,12027700,DIS
2021-11-29,144.4092559814453,147.80999755859375,149.3000030517578,144.25,148.80999755859375,21231300,DIS
2021-11-30,141.56619262695312,144.89999389648438,147.27999877929688,143.11000061035156,146.72000122070312,26011100,DIS
2021-12-01,138.87945556640625,142.14999389648438,148.3699951171875,142.0399932861328,146.6999969482422,16469000,DIS
2021-12-02,143.81329345703125,147.1999969482422,147.64999389648438,142.77000427246094,142.83999633789062,18177700,DIS
2021-12-03,142.85581970214844,146.22000122070312,148.32000732421875,144.32000732421875,147.80999755859375,14975600,DIS
2021-12-06,146.91033935546875,150.3699951171875,150.74000549316406,146.6699981689453,147.27999877929688,14333900,DIS
2021-12-07,147.34024047851562,150.80999755859375,152.75999450683594,149.72000122070312,151.83999633789062,14661100,DIS
2021-12-08,149.81201171875,153.33999633789062,153.66000366210938,150.55999755859375,150.91000366210938,12886300,DIS
2021-12-09,149.42123413085938,152.94000244140625,154.2899932861328,151.6999969482422,152.27000427246094,11862300,DIS
2021-12-10,149.19651794433594,152.7100067138672,154.66000366210938,151.4499969482422,153.5800018310547,10247900,DIS
2021-12-13,146.96896362304688,150.42999267578125,152.5,149.2899932861328,152.1199951171875,10195800,DIS
2021-12-14,145.66957092285156,149.10000610351562,151.6199951171875,148.52000427246094,149.25999450683594,10872000,DIS
2021-12-15,146.9396514892578,150.39999389648438,150.9199981689453,147.35000610351562,148.75999450683594,12231500,DIS
2021-12-16,145.32762145996094,148.75,152.05999755859375,148.5800018310547,151.35000610351562,11145600,DIS
2021-12-17,145.33738708496094,148.75999450683594,149.83999633789062,146.57000732421875,148.50999450683594,13785000,DIS
2021-12-20,143.10008239746094,146.47000122070312,147.72999572753906,145.0800018310547,146.97999572753906,11201900,DIS
2021-12-21,147.57470703125,151.0500030517578,151.42999267578125,147.38999938964844,147.55999755859375,10781400,DIS
2021-12-22,148.38560485839844,151.8800048828125,152.1999969482422,149.8699951171875,150.4199981689453,7820400,DIS
2021-12-23,150.09535217285156,153.6300048828125,154.19000244140625,151.92999267578125,152.32000732421875,6572400,DIS
2021-12-27,149.284423828125,152.8000030517578,154.02000427246094,151.39999389648438,152.8800048828125,7762000,DIS
2021-12-28,151.62921142578125,155.1999969482422,156.5,152.41000366210938,152.6199951171875,12198700,DIS
2021-12-29,151.3068084716797,154.8699951171875,155.9199981689453,154.17999267578125,154.55999755859375,8737000,DIS
2021-12-30,152.34242248535156,155.92999267578125,157.07000732421875,155.50999450683594,155.7100067138672,7228400,DIS
2021-12-31,151.32635498046875,154.88999938964844,156.57000732421875,154.74000549316406,155.8699951171875,6410200,DIS
2022-01-03,153.1533203125,156.75999450683594,157.55999755859375,155.36000061035156,155.8300018310547,10222800,DIS
2022-01-04,152.1470184326172,155.72999572753906,160.32000732421875,155.5500030517578,158.58999633789062,16582000,DIS
2022-01-05,151.6194610595703,155.19000244140625,159.3800048828125,155.10000610351562,156.52000427246094,12272100,DIS
2022-01-06,153.29010009765625,156.89999389648438,157.77000427246094,153.67999267578125,156.24000549316406,11095300,DIS
2022-01-07,154.19871520996094,157.8300018310547,159.3000030517578,156.2899932861328,156.89999389648438,9554600,DIS
2022-01-10,152.9970245361328,156.60000610351562,158.27000427246094,154.64999389648438,157.97999572753906,8672900,DIS
2022-01-11,154.25732421875,157.88999938964844,158.22000122070312,155.9499969482422,156.6199951171875,8042600,DIS
2022-01-12,154.16940307617188,157.8000030517578,158.99000549316406,156.3300018310547,158.5,6995600,DIS
2022-01-13,151.8636932373047,155.44000244140625,158.52999877929688,155.1699981689453,157.6999969482422,9680600,DIS
2022-01-14,148.44422912597656,151.94000244140625,152.6199951171875,148.4199981689453,152.35000610351562,16832000,DIS
2022-01-18,148.7666473388672,152.27000427246094,153.1300048828125,149.8300018310547,151.11000061035156,10419500,DIS
2022-01-19,146.6563262939453,150.11000061035156,152.86000061035156,149.9600067138672,150.83999633789062,10413200,DIS
2022-01-20,144.2236328125,147.6199951171875,152.66000366210938,147.14999389648438,150.91000366210938,11760400,DIS
2022-01-21,134.21922302246094,137.3800048828125,141.8699951171875,136.6300048828125,141.22999572753906,34491800,DIS
2022-01-24,134.29739379882812,137.4600067138672,137.67999267578125,129.25999450683594,134.82000732421875,31419500,DIS
2022-01-25,133.36923217773438,136.50999450683594,137.75,132.3800048828125,135.2899932861328,14694400,DIS
2022-01-26,130.5261993408203,133.60000610351562,138.1999969482422,132.25999450683594,137.7100067138672,14569900,DIS
2022-01-27,132.3043212890625,135.4199981689453,137.91000366210938,134.02000427246094,135.07000732421875,11913900,DIS
2022-01-28,135.44046020507812,138.6300048828125,138.69000244140625,133.55999755859375,135.2100067138672,10011700,DIS
2022-01-31,139.6806182861328,142.97000122070312,143.14999389648438,138.47000122070312,138.86000061035156,10185500,DIS
2022-02-01,141.1656494140625,144.49000549316406,144.69000244140625,142.25,143.02000427246094,8573300,DIS
2022-02-02,139.33865356445312,142.6199951171875,144.58999633789062,141.3800048828125,144.19000244140625,9529900,DIS
2022-02-03,136.80825805664062,140.02999877929688,142.0399932861328,139.25,140.0,9820600,DIS
2022-02-04,138.75247192382812,142.02000427246094,143.19000244140625,139.52999877929688,140.0399932861328,8061100,DIS
2022-02-07,139.23117065429688,142.50999450683594,144.08999633789062,141.61000061035156,143.38999938964844,10937500,DIS
2022-02-08,139.20188903808594,142.47999572753906,142.88999938964844,140.74000549316406,141.7899932861328,9231700,DIS
2022-02-09,143.84259033203125,147.22999572753906,147.35000610351562,143.25,144.3699951171875,22877400,DIS
2022-02-10,148.65916442871094,152.16000366210938,157.5,151.11000061035156,156.02000427246094,42500300,DIS
2022-02-11,146.0310516357422,149.47000122070312,154.69000244140625,148.55999755859375,153.5399932861328,17975200,DIS
2022-02-14,147.3793182373047,150.85000610351562,153.72999572753906,149.2100067138672,149.3699951171875,14694700,DIS
2022-02-15,151.16026306152344,154.72000122070312,154.85000610351562,152.50999450683594,153.5399932861328,12726000,DIS
2022-02-16,152.75277709960938,156.35000610351562,156.72999572753906,153.75,154.97999572753906,10656400,DIS
2022-02-17,149.4309844970703,152.9499969482422,155.36000061035156,152.61000061035156,154.69000244140625,8110300,DIS
2022-02-18,147.87757873535156,151.36000061035156,153.67999267578125,150.0500030517578,152.91000366210938,10785500,DIS
2022-02-22,144.68280029296875,148.08999633789062,150.7899932861328,147.61000061035156,150.19000244140625,12227200,DIS
2022-02-23,142.51388549804688,145.8699951171875,149.74000549316406,145.5,149.5,9300700,DIS
2022-02-24,145.96266174316406,149.39999389648438,149.57000732421875,140.0,140.0,12475500,DIS
2022-02-25,146.08969116210938,149.52999877929688,150.27999877929688,147.22000122070312,149.55999755859375,10149500,DIS
2022-02-28,145.04429626464844,148.4600067138672,149.47999572753906,146.4600067138672,147.8300018310547,10834700,DIS
2022-03-01,142.34779357910156,145.6999969482422,148.14999389648438,143.77999877929688,147.86000061035156,8944000,DIS
2022-03-02,143.95005798339844,147.33999633789062,148.47000122070312,145.9199981689453,146.30999755859375,7851000,DIS
2022-03-03,142.2207794189453,145.57000732421875,148.64999389648438,144.4499969482422,147.30999755859375,8048400,DIS
2022-03-04,137.48239135742188,140.72000122070312,144.25999450683594,139.5500030517578,144.00999450683594,12913000,DIS
2022-03-07,130.42849731445312,133.5,140.88999938964844,133.44000244140625,140.27999877929688,14549700,DIS
2022-03-08,128.71875,131.75,135.49000549316406,129.2899932861328,133.02000427246094,16552000,DIS
2022-03-09,130.5750274658203,133.64999389648438,135.5,133.36000061035156,135.49000549316406,14673100,DIS
2022-03-10,130.5652618408203,133.63999938964844,134.1999969482422,131.6199951171875,132.36000061035156,8447200,DIS
2022-03-11,128.71875,131.75,136.16000366210938,131.57000732421875,135.0800018310547,7058400,DIS
2022-03-14,126.06133270263672,129.02999877929688,133.07000732421875,128.3800048828125,130.97999572753906,9971500,DIS
2022-03-15,131.1123809814453,134.1999969482422,134.55999755859375,129.50999450683594,129.74000549316406,9834800,DIS
2022-03-16,134.9617156982422,138.13999938964844,138.97999572753906,134.94000244140625,135.64999389648438,10638700,DIS
2022-03-17,136.26112365722656,139.47000122070312,139.47000122070312,136.55999755859375,137.44000244140625,6816000,DIS
2022-03-18,137.07205200195312,140.3000030517578,140.72999572753906,138.3000030517578,139.5500030517578,11308800,DIS
2022-03-21,135.43069458007812,138.6199951171875,139.3000030517578,136.8800048828125,138.89999389648438,9090300,DIS
2022-03-22,136.8863983154297,140.11000061035156,142.19000244140625,138.89999389648438,139.05999755859375,8511600,DIS
2022-03-23,134.47323608398438,137.63999938964844,139.75999450683594,137.5399932861328,139.07000732421875,8761300,DIS
2022-03-24,135.7628631591797,138.9600067138672,139.27000427246094,137.41000366210938,138.5800018310547,5858800,DIS
2022-03-25,135.93873596191406,139.13999938964844,140.3800048828125,138.1199951171875,139.27999877929688,5949400,DIS
2022-03-28,135.5283966064453,138.72000122070312,139.6300048828125,136.27999877929688,138.8800048828125,8456100,DIS
2022-03-29,139.1042022705078,142.3800048828125,144.4600067138672,140.9600067138672,140.9600067138672,11280700,DIS
2022-03-30,137.71685791015625,140.9600067138672,143.27000427246094,140.0800018310547,141.30999755859375,7922400,DIS
2022-03-31,134.00430297851562,137.16000366210938,140.8800048828125,137.11000061035156,140.13999938964844,12306500,DIS
2022-04-01,133.8479461669922,137.0,138.10000610351562,135.52999877929688,137.33999633789062,10341000,DIS
2022-04-04,135.3916015625,138.5800018310547,139.25999450683594,136.88999938964844,136.97000122070312,8174600,DIS
2022-04-05,132.49969482421875,135.6199951171875,139.1999969482422,135.1300048828125,137.74000549316406,8694100,DIS
2022-04-06,129.5198974609375,132.57000732421875,133.92999267578125,130.80999755859375,133.75,11679700,DIS
2022-04-07,128.8359832763672,131.8699951171875,133.2100067138672,130.02000427246094,133.00999450683594,9858700,DIS
2022-04-08,128.8359832763672,131.8699951171875,133.1199951171875,130.6300048828125,132.0,6702000,DIS
2022-04-11,127.64404296875,130.64999389648438,132.42999267578125,130.0399932861328,130.0399932861328,9915300,DIS
2022-04-12,127.82968139648438,130.83999633789062,133.2100067138672,130.14999389648438,131.80999755859375,7885600,DIS
2022-04-13,129.30494689941406,132.35000610351562,132.88999938964844,130.75,131.0500030517578,7694500,DIS
2022-04-14,127.46820068359376,130.47000122070312,133.58999633789062,130.35000610351562,132.80999755859375,7283500,DIS
2022-04-18,124.830322265625,127.7699966430664,130.22000122070312,126.81999969482422,130.07000732421875,10571000,DIS
2022-04-19,128.86529541015625,131.89999389648438,133.19000244140625,127.79000091552734,128.08999633789062,12767200,DIS
2022-04-20,121.70394134521484,124.56999969482422,127.3499984741211,124.11000061035156,126.0500030517578,36465700,DIS
2022-04-21,118.86090087890624,121.66000366210938,126.4499969482422,121.27999877929688,125.54000091552734,18688600,DIS
2022-04-22,115.54888916015624,118.2699966430664,121.88999938964844,118.1500015258789,120.01000213623048,19472800,DIS
2022-04-25,117.19023895263672,119.9499969482422,120.33000183105467,116.75,117.66000366210938,16491000,DIS
2022-04-26,113.10641479492188,115.7699966430664,119.1500015258789,115.63999938964844,119.1500015258789,16116000,DIS
2022-04-27,112.55929565429688,115.20999908447266,116.9000015258789,113.38999938964844,115.43000030517578,15553000,DIS
2022-04-28,112.63745880126952,115.29000091552734,116.0,112.69000244140624,115.22000122070312,23192100,DIS
2022-04-29,109.0616683959961,111.62999725341795,115.98999786376952,111.36000061035156,115.1999969482422,16907000,DIS
2022-05-02,110.88863372802734,113.5,113.66000366210938,111.01000213623048,111.70999908447266,14300700,DIS
2022-05-03,110.93748474121094,113.5500030517578,114.83000183105467,112.69000244140624,114.0500030517578,11149500,DIS
2022-05-04,113.51675415039062,116.19000244140624,116.44000244140624,111.83000183105467,113.37000274658205,11488300,DIS
2022-05-05,110.01911926269533,112.61000061035156,115.2699966430664,111.4800033569336,114.73999786376952,12720200,DIS
2022-05-06,107.7524871826172,110.29000091552734,112.08999633789062,108.3000030517578,111.7699966430664,12525200,DIS
2022-05-09,104.5186538696289,106.9800033569336,110.73999786376952,106.4800033569336,108.11000061035156,17941600,DIS
2022-05-10,105.20254516601562,107.68000030517578,110.6999969482422,106.13999938964844,109.83999633789062,15657700,DIS
2022-05-11,102.78937530517578,105.20999908447266,110.06999969482422,104.79000091552734,107.9000015258789,26933300,DIS
2022-05-12,101.91007232666016,104.30999755859376,105.0,99.47000122070312,102.9000015258789,36298800,DIS
2022-05-13,104.860595703125,107.33000183105467,107.69000244140624,105.30999755859376,105.36000061035156,16782600,DIS
2022-05-16,102.7600555419922,105.18000030517578,107.62000274658205,104.8499984741211,107.45999908447266,11993600,DIS
2022-05-17,106.14044189453124,108.63999938964844,108.79000091552734,106.3000030517578,107.7300033569336,11847600,DIS
2022-05-18,101.90030670166016,104.3000030517578,107.66000366210938,103.87999725341795,107.37999725341795,11794000,DIS
2022-05-19,100.7669906616211,103.13999938964844,105.3000030517578,102.95999908447266,103.43000030517578,11285000,DIS
2022-05-20,100.06356048583984,102.41999816894533,104.8000030517578,100.0500030517578,104.48999786376952,15650400,DIS
2022-05-23,103.39511108398438,105.83000183105467,106.02999877929688,101.55999755859376,103.76000213623048,14402400,DIS
2022-05-24,99.25264739990234,101.58999633789062,103.83999633789062,100.12999725341795,103.70999908447266,13970200,DIS
2022-05-25,100.88422393798828,103.26000213623048,103.80999755859376,101.16000366210938,101.43000030517578,11026600,DIS
2022-05-26,103.18016815185548,105.61000061035156,106.12999725341795,103.95999908447266,104.22000122070312,11297800,DIS
2022-05-27,106.8048095703125,109.31999969482422,109.37000274658205,106.52999877929688,106.88999938964844,13671300,DIS
2022-05-31,107.8990478515625,110.44000244140624,111.23999786376952,107.91000366210938,110.0,20274600,DIS
2022-06-01,106.67780303955078,109.19000244140624,112.8499984741211,108.2699966430664,112.01000213623048,11829700,DIS
2022-06-02,108.31915283203124,110.87000274658205,110.9499969482422,107.91000366210938,109.43000030517578,8829900,DIS
2022-06-03,106.16975402832033,108.66999816894533,109.8499984741211,107.91999816894533,109.16999816894533,6767600,DIS
2022-06-06,105.3490982055664,107.83000183105467,110.19000244140624,107.6500015258789,109.75,7575900,DIS
2022-06-07,105.31002044677734,107.79000091552734,107.91999816894533,106.0,106.79000091552734,7279100,DIS
2022-06-08,104.87036895751952,107.33999633789062,109.36000061035156,106.95999908447266,107.43000030517578,7019500,DIS
2022-06-09,100.92332458496094,103.3000030517578,107.05999755859376,103.25,106.52999877929688,8261200,DIS
2022-06-10,97.11304473876952,99.4000015258789,102.12000274658205,99.37999725341795,101.43000030517578,15369700,DIS
2022-06-13,93.50794219970705,95.70999908447266,97.61000061035156,94.83000183105467,97.61000061035156,15239700,DIS
2022-06-14,92.0522232055664,94.22000122070312,96.2699966430664,93.0999984741211,96.2699966430664,12443700,DIS
2022-06-15,93.6740264892578,95.87999725341795,97.3000030517578,94.08999633789062,94.61000061035156,11751600,DIS
2022-06-16,92.11083984375,94.27999877929688,95.37999725341795,93.41000366210938,94.01000213623048,15298500,DIS
2022-06-17,92.16946411132812,94.33999633789062,95.97000122070312,93.47000122070312,94.01000213623048,15403800,DIS
2022-06-21,91.14363098144533,93.29000091552734,95.4499969482422,93.2699966430664,94.9000015258789,16649800,DIS
2022-06-22,91.34879302978516,93.5,94.61000061035156,92.01000213623048,92.16999816894533,11403500,DIS
2022-06-23,92.13038635253906,94.3000030517578,94.6500015258789,92.06999969482422,93.95999908447266,11348800,DIS
2022-06-24,95.5303192138672,97.77999877929688,98.56999969482422,95.4000015258789,95.4499969482422,11681200,DIS
2022-06-27,94.38723754882812,96.61000061035156,98.2300033569336,95.8000030517578,98.22000122070312,10793700,DIS
2022-06-28,93.7131118774414,95.91999816894533,100.4000015258789,95.77999877929688,99.73999786376952,16812400,DIS
2022-06-29,93.44932556152344,95.6500015258789,96.1999969482422,94.52999877929688,95.9499969482422,8653200,DIS
2022-06-30,92.22808837890624,94.4000015258789,95.44000244140624,92.54000091552734,94.41999816894533,10983500,DIS
2022-07-01,93.92805480957033,96.13999938964844,96.30999755859376,93.9800033569336,94.23999786376952,10543400,DIS
2022-07-05,94.94412994384766,97.18000030517578,97.2300033569336,92.30999755859376,94.26000213623048,10660600,DIS
2022-07-06,93.8694305419922,96.08000183105467,98.19000244140624,95.4000015258789,97.52999877929688,8640200,DIS
2022-07-07,95.18836975097656,97.43000030517578,97.52999877929688,95.93000030517578,96.9000015258789,7813100,DIS
2022-07-08,93.6544952392578,95.86000061035156,97.12000274658205,95.3499984741211,96.56999969482422,7717300,DIS
2022-07-11,91.48556518554688,93.63999938964844,95.33999633789062,93.43000030517578,95.0,7643700,DIS
2022-07-12,91.44649505615234,93.5999984741211,95.25,93.30999755859376,93.58000183105467,8665300,DIS
2022-07-13,90.80167388916016,92.94000244140624,93.25,91.01000213623048,92.12000274658205,12006400,DIS
2022-07-14,89.72698211669922,91.83999633789062,92.04000091552734,90.2300033569336,91.4800033569336,11146400,DIS
2022-07-15,93.0096664428711,95.1999969482422,95.31999969482422,92.6999969482422,92.91000366210938,14946700,DIS
2022-07-18,93.49817657470705,95.6999969482422,97.2699966430664,95.30999755859376,96.36000061035156,10430400,DIS
2022-07-19,97.31822204589844,99.61000061035156,99.8499984741211,96.68000030517578,96.68000030517578,13683400,DIS
2022-07-20,100.97216033935548,103.3499984741211,104.26000213623048,99.9499969482422,100.25,15112700,DIS
2022-07-21,101.78306579589844,104.18000030517578,104.25,101.61000061035156,102.70999908447266,8611300,DIS
2022-07-22,100.35665893554688,102.72000122070312,104.56999969482422,102.11000061035156,103.27999877929688,7803500,DIS
2022-07-25,100.32736206054688,102.69000244140624,103.38999938964844,101.80999755859376,102.77999877929688,6726700,DIS
2022-07-26,97.48429870605467,99.77999877929688,102.36000061035156,99.55999755859376,102.13999938964844,6346600,DIS
2022-07-27,101.11871337890624,103.5,103.6500015258789,100.80999755859376,100.97000122070312,9684800,DIS
2022-07-28,102.48650360107422,104.9000015258789,104.97000122070312,102.70999908447266,103.25,7970300,DIS
2022-07-29,103.6588897705078,106.0999984741211,106.33999633789062,103.37000274658205,105.13999938964844,10320000,DIS
2022-08-01,103.77613830566406,106.22000122070312,106.6500015258789,103.86000061035156,104.87000274658205,7769700,DIS
2022-08-02,102.30087280273438,104.70999908447266,106.36000061035156,104.62000274658205,105.73999786376952,9093000,DIS
2022-08-03,106.51171112060548,109.0199966430664,109.6999969482422,105.7300033569336,105.7300033569336,11243000,DIS
2022-08-04,105.63241577148438,108.12000274658205,109.4499969482422,107.66000366210938,108.91999816894533,7322400,DIS
2022-08-05,104.17669677734376,106.62999725341795,107.6999969482422,105.37000274658205,106.80999755859376,10100000,DIS
2022-08-08,106.5996322631836,109.11000061035156,111.2300033569336,107.9000015258789,108.20999908447266,13025900,DIS
2022-08-09,105.6421890258789,108.12999725341795,109.22000122070312,107.02999877929688,109.22000122070312,8776500,DIS
2022-08-10,109.84326171875,112.43000030517578,112.66999816894533,109.91000366210938,112.4800033569336,26398700,DIS
2022-08-11,114.98223876953124,117.69000244140624,123.2699966430664,117.33000183105467,122.20999908447266,50375000,DIS
2022-08-12,118.7729721069336,121.56999969482422,121.61000061035156,118.91999816894533,119.0,21964800,DIS
2022-08-15,121.4010772705078,124.26000213623048,125.95999908447266,120.98999786376952,121.0,24628300,DIS
2022-08-16,122.08497619628906,124.95999908447266,126.4800033569336,123.4499969482422,124.7300033569336,14607300,DIS
2022-08-17,119.98442840576172,122.80999755859376,124.4800033569336,122.56999969482422,123.4499969482422,9140900,DIS
2022-08-18,119.84765625,122.66999816894533,123.12999725341795,121.70999908447266,123.01000213623048,7343900,DIS
2022-08-19,117.37586212158205,120.13999938964844,121.38999938964844,119.4800033569336,121.25,8702500,DIS
2022-08-22,113.27249908447266,115.94000244140624,118.20999908447266,115.69000244140624,117.6999969482422,11575800,DIS
2022-08-23,112.21735382080078,114.86000061035156,116.37000274658205,114.62000274658205,115.9800033569336,7180700,DIS
2022-08-24,113.73168182373048,116.41000366210938,117.16000366210938,114.0999984741211,114.66999816894533,7840500,DIS
2022-08-25,114.7575225830078,117.45999908447266,117.7699966430664,116.11000061035156,117.0199966430664,6920900,DIS
2022-08-26,111.44552612304688,114.06999969482422,118.37000274658205,113.88999938964844,117.47000122070312,7807400,DIS
2022-08-29,110.9179458618164,113.52999877929688,114.47000122070312,112.41000366210938,112.54000091552734,6882700,DIS
2022-08-30,109.84326171875,112.43000030517578,114.75,111.4499969482422,114.27999877929688,8060000,DIS
2022-08-31,109.50130462646484,112.08000183105467,113.75,111.8499984741211,112.87000274658205,7353000,DIS
2022-09-01,109.94094848632812,112.52999877929688,112.58999633789062,110.02999877929688,111.79000091552734,7718700,DIS
2022-09-02,108.64154052734376,111.1999969482422,113.88999938964844,110.83999633789062,113.0500030517578,8465100,DIS
2022-09-06,107.55709075927734,110.08999633789062,111.77999877929688,108.5199966430664,111.7699966430664,9537300,DIS
2022-09-07,110.09727478027344,112.69000244140624,112.95999908447266,109.87000274658205,109.87000274658205,8193900,DIS
2022-09-08,109.7455596923828,112.33000183105467,112.98999786376952,110.36000061035156,111.06999969482422,8443300,DIS
2022-09-09,112.5299835205078,115.18000030517578,115.52999877929688,113.19000244140624,113.2699966430664,9563100,DIS
2022-09-12,113.71214294433594,116.38999938964844,117.48999786376952,115.2699966430664,116.13999938964844,7923400,DIS
2022-09-13,109.1886749267578,111.76000213623048,113.81999969482422,111.16999816894533,113.0500030517578,10504600,DIS
2022-09-14,109.91165161132812,112.5,112.73999786376952,109.87999725341795,111.8499984741211,8610400,DIS
2022-09-15,108.22144317626952,110.7699966430664,114.41000366210938,110.70999908447266,112.38999938964844,9739800,DIS
2022-09-16,105.75942993164062,108.25,109.58000183105467,106.95999908447266,109.20999908447266,15978800,DIS
2022-09-19,106.65826416015624,109.16999816894533,109.22000122070312,107.04000091552734,107.52999877929688,7979500,DIS
2022-09-20,105.09507751464844,107.56999969482422,108.41000366210938,106.86000061035156,108.27999877929688,6957400,DIS
2022-09-21,102.0859375,104.48999786376952,108.04000091552734,104.48999786376952,107.38999938964844,9776400,DIS
2022-09-22,99.8095474243164,102.16000366210938,104.66000366210938,102.0199966430664,104.20999908447266,10953400,DIS
2022-09-23,97.21074676513672,99.5,101.18000030517578,98.0199966430664,100.62000274658205,11976900,DIS
2022-09-26,95.86249542236328,98.12000274658205,100.66000366210938,98.05999755859376,98.9499969482422,9760500,DIS
2022-09-27,93.64472198486328,95.8499984741211,99.63999938964844,95.43000030517578,99.52999877929688,13360200,DIS
2022-09-28,97.11304473876952,99.4000015258789,99.87000274658205,95.4499969482422,95.79000091552734,12895500,DIS
2022-09-29,95.20790100097656,97.4499969482422,98.5999984741211,96.2300033569336,98.52999877929688,9435100,DIS
2022-09-30,92.1596908569336,94.33000183105467,97.4800033569336,94.27999877929688,96.5,12094900,DIS
2022-10-03,94.89527130126952,97.12999725341795,97.77999877929688,94.5,95.7300033569336,9468400,DIS
2022-10-04,99.10610961914062,101.44000244140624,101.5199966430664,98.2300033569336,98.68000030517578,10229000,DIS
2022-10-05,98.48084259033205,100.8000030517578,101.22000122070312,98.6999969482422,100.04000091552734,7562800,DIS
2022-10-06,97.7383270263672,100.04000091552734,101.45999908447266,99.87000274658205,100.43000030517578,6728200,DIS
2022-10-07,94.92457580566406,97.16000366210938,98.8000030517578,96.4499969482422,98.51000213623048,7051000,DIS
2022-10-10,92.97059631347656,95.16000366210938,97.73999786376952,94.41999816894533,97.58999633789062,9532300,DIS
2022-10-11,90.95799255371094,93.0999984741211,95.05999755859376,92.6500015258789,94.80999755859376,8900900,DIS
2022-10-12,91.26085662841795,93.41000366210938,94.06999969482422,92.1999969482422,93.16000366210938,6156200,DIS
2022-10-13,94.41654205322266,96.63999938964844,96.97000122070312,90.70999908447266,91.56999969482422,11025400,DIS
2022-10-14,92.27692413330078,94.4499969482422,98.08999633789062,94.33000183105467,97.47000122070312,8202100,DIS
2022-10-17,95.0906753540039,97.33000183105467,97.97000122070312,96.26000213623048,96.37999725341795,7083800,DIS
2022-10-18,96.21421813964844,98.4800033569336,100.37000274658205,97.63999938964844,99.87000274658205,8533500,DIS
2022-10-19,96.71247863769533,98.98999786376952,101.87000274658205,98.5,100.44000244140624,11731000,DIS
2022-10-20,96.32168579101562,98.58999633789062,100.75,98.11000061035156,98.2300033569336,8212400,DIS
2022-10-21,99.69230651855467,102.04000091552734,102.3000030517578,97.88999938964844,98.3499984741211,10193400,DIS
2022-10-24,99.37966918945312,101.72000122070312,103.19000244140624,100.12000274658205,102.12000274658205,8221500,DIS
2022-10-25,101.9589385986328,104.36000061035156,104.7300033569336,102.02999877929688,102.16000366210938,7687500,DIS
2022-10-26,102.22270965576172,104.62999725341795,107.43000030517578,103.52999877929688,103.52999877929688,9203700,DIS
2022-10-27,102.0370864868164,104.44000244140624,106.87000274658205,104.30999755859376,105.80999755859376,8673500,DIS
2022-10-28,103.51233673095705,105.9499969482422,106.08999633789062,103.52999877929688,104.08000183105467,7250900,DIS
2022-10-31,104.0887680053711,106.54000091552734,106.9000015258789,104.81999969482422,105.66000366210938,8814800,DIS
2022-11-01,103.56120300292967,106.0,108.83999633789062,105.63999938964844,107.6999969482422,7955800,DIS
2022-11-02,99.47737884521484,101.81999969482422,106.08000183105467,101.79000091552734,105.4499969482422,9583200,DIS
2022-11-03,96.96649169921876,99.25,100.6999969482422,98.55999755859376,100.1999969482422,8978400,DIS
2022-11-04,97.28890991210938,99.58000183105467,101.16000366210938,98.11000061035156,101.1500015258789,11035800,DIS
2022-11-07,98.1193389892578,100.43000030517578,101.55999755859376,98.98999786376952,100.87999725341795,11355200,DIS
2022-11-08,97.60154724121094,99.9000015258789,101.97000122070312,98.0500030517578,100.73999786376952,27130300,DIS
2022-11-09,84.75408935546875,86.75,91.0999984741211,86.27999877929688,90.5500030517578,62029800,DIS
2022-11-10,88.37873077392578,90.45999908447266,90.5,87.61000061035156,89.75,36968100,DIS
2022-11-11,92.82405853271484,95.01000213623048,95.58000183105467,91.0999984741211,91.58000183105467,22373300,DIS
2022-11-14,92.11083984375,94.27999877929688,96.62000274658205,94.20999908447266,95.8499984741211,20598000,DIS
2022-11-15,93.3125457763672,95.51000213623048,97.18000030517578,93.6999969482422,96.0,15801900,DIS
2022-11-16,91.7884292602539,93.9499969482422,95.22000122070312,93.72000122070312,95.22000122070312,11137700,DIS
2022-11-17,89.345947265625,91.4499969482422,92.2699966430664,90.8499984741211,92.12000274658205,12306400,DIS
2022-11-18,89.68791198730469,91.8000030517578,93.16000366210938,90.91000366210938,92.86000061035156,10011700,DIS
2022-11-21,95.33492279052734,97.58000183105467,100.88999938964844,96.31999969482422,100.12000274658205,70273500,DIS
2022-11-22,93.9964370727539,96.20999908447266,97.66999816894533,94.68000030517578,97.0,25753700,DIS
2022-11-23,96.60501098632812,98.87999725341795,99.33999633789062,95.77999877929688,96.0,15503200,DIS
2022-11-25,96.5952377319336,98.87000274658205,99.80999755859376,98.08000183105467,98.80999755859376,6664300,DIS
2022-11-28,93.48841094970705,95.69000244140624,99.12999725341795,95.43000030517578,98.20999908447266,13660000,DIS
2022-11-29,92.51140594482422,94.69000244140624,96.43000030517578,93.91999816894533,96.0,13205300,DIS
2022-11-30,95.61824798583984,97.87000274658205,97.94000244140624,93.87000274658205,94.9499969482422,15368100,DIS
2022-12-01,96.32168579101562,98.58999633789062,98.83999633789062,96.58000183105467,97.87000274658205,13855700,DIS
2022-12-02,97.1423568725586,99.43000030517578,99.69000244140624,97.01000213623048,97.45999908447266,12608100,DIS
2022-12-05,93.7228775024414,95.93000030517578,99.16000366210938,95.66999816894533,98.23999786376952,10764500,DIS
2022-12-06,90.1666259765625,92.29000091552734,96.0,91.9800033569336,95.7300033569336,11492400,DIS
2022-12-07,90.02984619140625,92.1500015258789,92.79000091552734,91.26000213623048,92.66000366210938,10353400,DIS
2022-12-08,90.42064666748048,92.5500030517578,93.43000030517578,91.66999816894533,92.5,9351200,DIS
2022-12-09,91.2315444946289,93.37999725341795,94.91000366210938,91.9000015258789,92.37000274658205,10111900,DIS
2022-12-12,92.48211669921876,94.66000366210938,94.66000366210938,92.61000061035156,93.7300033569336,14140700,DIS
2022-12-13,92.52118682861328,94.6999969482422,97.38999938964844,93.56999969482422,96.48999786376952,22882100,DIS
2022-12-14,91.98382568359376,94.1500015258789,95.47000122070312,92.62000274658205,94.54000091552734,11505400,DIS
2022-12-15,88.40804290771484,90.48999786376952,93.12000274658205,90.12000274658205,92.47000122070312,15957700,DIS
2022-12-16,88.00747680664062,90.08000183105467,91.08000183105467,88.80999755859375,90.19000244140624,26383900,DIS
2022-12-19,83.80640411376953,85.77999877929688,89.45999908447266,85.41000366210938,89.44000244140625,19225300,DIS
2022-12-20,85.01788330078125,87.0199966430664,87.83999633789062,85.76000213623047,86.08000183105469,14918400,DIS
2022-12-21,84.92017364501953,86.91999816894531,88.0999984741211,86.4800033569336,87.19000244140625,11004800,DIS
2022-12-22,84.67593383789062,86.66999816894531,86.7300033569336,84.69000244140625,86.02999877929688,15487400,DIS
2022-12-23,85.98509979248047,88.01000213623047,88.06999969482422,85.7699966430664,86.05999755859375,11171600,DIS
2022-12-27,84.3828353881836,86.37000274658203,87.94000244140625,85.95999908447266,87.41999816894531,11561400,DIS
2022-12-28,82.23344421386719,84.16999816894531,86.69000244140625,84.06999969482422,86.08000183105469,12399500,DIS
2022-12-29,85.17420196533203,87.18000030517578,88.23999786376953,84.97000122070312,85.25,13045100,DIS
2022-12-30,84.88109588623047,86.87999725341797,87.12000274658203,85.2300033569336,85.7300033569336,23231000,DIS
2023-01-03,86.92301940917969,88.97000122070312,89.97000122070312,87.83000183105469,88.9800033569336,14997100,DIS
2023-01-04,89.86376953125,91.9800033569336,92.75,89.36000061035156,90.0,14957200,DIS
2023-01-05,89.80513000488281,91.91999816894533,92.4800033569336,90.51000213623048,91.66000366210938,11622600,DIS
2023-01-06,91.7591323852539,93.91999816894533,94.69000244140624,91.31999969482422,92.66000366210938,9828100,DIS
2023-01-09,92.58956909179688,94.7699966430664,95.6999969482422,93.4499969482422,94.43000030517578,11675800,DIS
2023-01-10,93.36138916015624,95.55999755859376,95.63999938964844,93.81999969482422,94.27999877929688,6914600,DIS
2023-01-11,94.11367797851562,96.33000183105467,96.5500030517578,95.0500030517578,95.91999816894533,8757300,DIS
2023-01-12,97.51360321044922,99.80999755859376,100.62999725341795,97.56999969482422,98.5,19764300,DIS
2023-01-13,97.11304473876952,99.4000015258789,99.5999984741211,98.01000213623048,99.37999725341795,12230200,DIS
2023-01-17,97.61131286621094,99.91000366210938,100.98999786376952,99.0,100.31999969482422,14914200,DIS
2023-01-18,96.7613296508789,99.04000091552734,101.12999725341795,98.72000122070312,100.27999877929688,11384500,DIS
2023-01-19,96.80039978027344,99.08000183105467,99.4499969482422,97.12000274658205,98.12000274658205,10973600,DIS
2023-01-20,101.09917449951172,103.4800033569336,103.58999633789062,99.3000030517578,100.33999633789062,14549900,DIS
2023-01-23,103.25833129882812,105.69000244140624,105.9499969482422,102.91999816894533,103.29000091552734,11479100,DIS
2023-01-24,103.56120300292967,106.0,108.44000244140624,102.0,104.6999969482422,8606700,DIS
2023-01-25,105.63241577148438,108.12000274658205,108.16000366210938,104.18000030517578,104.95999908447266,10008000,DIS
2023-01-26,107.1760711669922,109.6999969482422,109.76000213623048,107.56999969482422,108.16999816894533,9204400,DIS
2023-01-27,107.0197525024414,109.54000091552734,110.58000183105467,109.16000366210938,109.26000213623048,10249700,DIS
2023-01-30,105.1146011352539,107.58999633789062,108.97000122070312,107.4800033569336,108.26000213623048,8548500,DIS
2023-01-31,105.99390411376952,108.48999786376952,108.72000122070312,107.4499969482422,107.58000183105467,8251700,DIS
2023-02-01,106.87319946289062,109.38999938964844,109.94000244140624,106.9000015258789,108.5,9975500,DIS
2023-02-02,110.60530853271484,113.20999908447266,113.52999877929688,109.69000244140624,110.66999816894533,13093200,DIS
2023-02-03,108.16282653808594,110.70999908447266,113.13999938964844,110.37000274658205,111.47000122070312,12472500,DIS
2023-02-06,107.3421630859375,109.87000274658205,110.43000030517578,108.52999877929688,110.16999816894533,11956500,DIS
2023-02-07,109.0616683959961,111.62999725341795,112.12000274658205,108.86000061035156,109.3000030517578,10844000,DIS
2023-02-08,109.20821380615234,111.77999877929688,113.33000183105467,110.29000091552734,112.1999969482422,27719900,DIS
2023-02-09,107.82088470458984,110.36000061035156,118.18000030517578,109.80999755859376,118.04000091552734,46137200,DIS
2023-02-10,105.57378387451172,108.05999755859376,109.73999786376952,107.20999908447266,108.95999908447266,15566000,DIS
2023-02-13,105.18301391601562,107.66000366210938,108.29000091552734,106.5500030517578,108.0999984741211,12341500,DIS
2023-02-14,105.18301391601562,107.66000366210938,108.44000244140624,105.81999969482422,106.81999969482422,10768100,DIS
2023-02-15,106.72664642333984,109.23999786376952,109.2699966430664,106.6999969482422,107.08999633789062,8156000,DIS
2023-02-16,103.39511108398438,105.83000183105467,108.0199966430664,105.6999969482422,107.5500030517578,9479900,DIS
2023-02-17,102.79914093017578,105.22000122070312,105.8000030517578,103.87999725341795,105.02999877929688,9492200,DIS
2023-02-21,99.74114227294922,102.08999633789062,103.7300033569336,101.83000183105467,103.5500030517578,10648200,DIS
2023-02-22,99.34059143066406,101.68000030517578,102.55999755859376,101.08999633789062,101.33000183105467,9885100,DIS
2023-02-23,99.38944244384766,101.7300033569336,102.0500030517578,99.61000061035156,101.4499969482422,10974800,DIS
2023-02-24,97.99234008789062,100.3000030517578,100.43000030517578,98.95999908447266,99.52999877929688,8523000,DIS
2023-02-27,98.13888549804688,100.4499969482422,101.47000122070312,100.05999755859376,100.7300033569336,6641200,DIS
2023-02-28,97.31822204589844,99.61000061035156,100.75,99.56999969482422,100.4499969482422,8233700,DIS
2023-03-01,96.27283477783205,98.54000091552734,99.62999725341795,98.0999984741211,99.19000244140624,7898300,DIS
2023-03-02,96.64408111572266,98.91999816894533,99.29000091552734,97.41999816894533,97.73999786376952,7776600,DIS
2023-03-03,98.8130111694336,101.13999938964844,101.18000030517578,98.87999725341795,99.66999816894533,7434300,DIS
2023-03-06,98.34406280517578,100.66000366210938,102.6999969482422,100.48999786376952,101.61000061035156,6773300,DIS
2023-03-07,96.78086853027344,99.05999755859376,100.94000244140624,98.88999938964844,100.4000015258789,6951300,DIS
2023-03-08,97.01535034179688,99.3000030517578,99.62000274658205,98.3000030517578,99.0,5668700,DIS
2023-03-09,93.92805480957033,96.13999938964844,100.0500030517578,95.91999816894533,99.4499969482422,8275600,DIS
2023-03-10,91.41718292236328,93.56999969482422,95.9000015258789,92.83000183105467,95.5999984741211,13978800,DIS
2023-03-13,90.46949768066406,92.5999984741211,94.0199966430664,90.45999908447266,91.88999938964844,11915300,DIS
2023-03-14,91.2120132446289,93.36000061035156,94.3000030517578,92.33999633789062,94.0,10323600,DIS
2023-03-15,90.95799255371094,93.0999984741211,93.36000061035156,91.41000366210938,91.62999725341795,9543800,DIS
2023-03-16,92.12061309814452,94.29000091552734,94.55999755859376,91.88999938964844,92.66999816894533,9931700,DIS
2023-03-17,91.0556869506836,93.1999969482422,94.2699966430664,92.91000366210938,94.0500030517578,12943200,DIS
2023-03-20,92.0522232055664,94.22000122070312,94.91999816894533,93.0,93.43000030517578,6657200,DIS
2023-03-21,94.31884765625,96.54000091552734,96.8499984741211,95.16999816894533,95.16999816894533,7285800,DIS
2023-03-22,92.7165756225586,94.9000015258789,97.93000030517578,94.81999969482422,97.4499969482422,8811100,DIS
2023-03-23,93.62519073486328,95.83000183105467,97.0199966430664,94.76000213623048,95.27999877929688,9527000,DIS
2023-03-24,91.91545104980467,94.08000183105467,95.0,93.0199966430664,94.80999755859376,9534600,DIS
2023-03-27,93.42001342773438,95.62000274658205,96.0199966430664,94.37999725341795,94.77999877929688,7487900,DIS
2023-03-28,92.63842010498048,94.81999969482422,96.0,94.58999633789062,95.51000213623048,5426100,DIS
2023-03-29,94.64125061035156,96.87000274658205,96.91000366210938,95.3499984741211,96.08000183105467,5889100,DIS
2023-03-30,95.84295654296876,98.0999984741211,98.91999816894533,97.66999816894533,98.7300033569336,7669500,DIS
2023-03-31,97.82624816894533,100.12999725341795,100.1999969482422,98.5,98.88999938964844,8920000,DIS
2023-04-03,97.46476745605467,99.76000213623048,100.43000030517578,99.2699966430664,100.20999908447266,7313200,DIS
2023-04-04,97.27913665771484,99.56999969482422,100.41999816894533,98.76000213623048,100.3000030517578,6794200,DIS
2023-04-05,97.61131286621094,99.91000366210938,100.18000030517578,98.62999725341795,99.6999969482422,7747200,DIS
2023-04-06,97.66992950439452,99.97000122070312,100.31999969482422,98.5500030517578,99.44000244140624,7042500,DIS
2023-04-10,98.49060821533205,100.80999755859376,100.80999755859376,98.9000015258789,99.3000030517578,8016600,DIS
2023-04-11,98.1095733642578,100.41999816894533,101.91000366210938,100.29000091552734,101.16000366210938,7504600,DIS
2023-04-12,95.6866455078125,97.94000244140624,102.22000122070312,97.6999969482422,101.25,9289200,DIS
2023-04-13,98.51991271972656,100.83999633789062,101.06999969482422,98.51000213623048,98.51000213623048,8745000,DIS
2023-04-14,97.60154724121094,99.9000015258789,100.86000061035156,98.93000030517578,100.5,7337300,DIS
2023-04-17,97.99234008789062,100.3000030517578,100.56999969482422,99.1500015258789,99.56999969482422,6705300,DIS
2023-04-18,98.60784912109376,100.93000030517578,101.1500015258789,99.5999984741211,100.61000061035156,8180100,DIS
2023-04-19,96.47799682617188,98.75,99.83000183105467,98.36000061035156,99.77999877929688,11523300,DIS
2023-04-20,95.81364440917967,98.06999969482422,98.58000183105467,97.38999938964844,97.75,7762700,DIS
2023-04-21,97.27913665771484,99.56999969482422,99.72000122070312,97.72000122070312,98.16000366210938,9468000,DIS
2023-04-24,97.38660430908205,99.68000030517578,100.73999786376952,98.66999816894533,100.1500015258789,8540600,DIS
2023-04-25,95.7550277709961,98.01000213623048,99.70999908447266,98.01000213623048,99.37999725341795,6511400,DIS
2023-04-26,94.38723754882812,96.61000061035156,98.4800033569336,96.45999908447266,97.83999633789062,8634500,DIS
2023-04-27,97.630859375,99.93000030517578,100.06999969482422,96.70999908447266,97.12999725341795,8166500,DIS
2023-04-28,100.14171600341795,102.5,102.55999755859376,99.08000183105467,99.37000274658205,11329700,DIS
2023-05-01,99.85839080810548,102.20999908447266,102.61000061035156,101.61000061035156,102.41000366210938,6909500,DIS
2023-05-02,98.28543090820312,100.5999984741211,101.6999969482422,99.62000274658205,101.33000183105467,6955900,DIS
2023-05-03,98.53945922851562,100.86000061035156,102.58000183105467,100.63999938964844,101.05999755859376,7772100,DIS
2023-05-04,95.20790100097656,97.4499969482422,99.54000091552734,96.61000061035156,99.54000091552734,13260700,DIS
2023-05-05,98.207275390625,100.5199966430664,100.8499984741211,98.11000061035156,98.58999633789062,9300100,DIS
2023-05-08,100.60090637207033,102.97000122070312,103.91000366210938,101.69000244140624,101.6999969482422,10810100,DIS
2023-05-09,99.82908630371094,102.18000030517578,102.9800033569336,102.08999633789062,102.91000366210938,6829900,DIS
2023-05-10,98.8130111694336,101.13999938964844,103.25,100.04000091552734,103.0,19525200,DIS
2023-05-11,90.18617248535156,92.30999755859376,95.11000061035156,91.87999725341795,94.8000030517578,57127200,DIS
2023-05-12,89.87353515625,91.98999786376952,92.87999725341795,91.23999786376952,92.33999633789062,21837500,DIS
2023-05-15,90.72351837158205,92.86000061035156,92.87000274658205,90.6999969482422,91.54000091552734,16792000,DIS
2023-05-16,88.88676452636719,90.9800033569336,92.41999816894533,90.77999877929688,92.04000091552734,17013300,DIS
2023-05-17,90.63558959960938,92.7699966430664,93.0500030517578,90.8499984741211,91.0199966430664,12461600,DIS
2023-05-18,91.60281372070312,93.76000213623048,94.23999786376952,92.45999908447266,92.8499984741211,15014800,DIS
2023-05-19,89.24825286865234,91.3499984741211,93.0,91.31999969482422,93.0,16429000,DIS
2023-05-22,89.70744323730469,91.81999969482422,91.94000244140624,89.88999938964844,91.33000183105467,14150600,DIS
2023-05-23,87.75345611572266,89.81999969482422,92.02999877929688,89.80999755859375,91.0999984741211,14778700,DIS
2023-05-24,87.02071380615234,89.06999969482422,89.48999786376953,88.41000366210938,89.44000244140625,15350800,DIS
2023-05-25,86.11210632324219,88.13999938964844,89.55999755859375,87.79000091552734,89.55999755859375,13605800,DIS
2023-05-26,86.25865936279297,88.29000091552734,89.23999786376953,88.0999984741211,88.48999786376953,12892700,DIS
2023-05-30,85.79946899414062,87.81999969482422,88.97000122070312,87.01000213623047,88.97000122070312,14800700,DIS
2023-05-31,85.93624877929688,87.95999908447266,88.16999816894531,87.1500015258789,87.58000183105469,11440600,DIS
2023-06-01,86.55175018310547,88.58999633789062,89.05999755859375,87.11000061035156,88.4000015258789,11993200,DIS
2023-06-02,88.68159484863281,90.7699966430664,91.33999633789062,89.5999984741211,89.62999725341797,14350200,DIS
2023-06-05,88.90631103515625,91.0,91.76000213623048,89.44000244140625,91.1999969482422,18506700,DIS
2023-06-06,90.03962707519531,92.16000366210938,92.51000213623048,91.0199966430664,91.0999984741211,12109100,DIS
2023-06-07,90.3913345336914,92.5199966430664,93.08000183105467,91.86000061035156,92.77999877929688,11082400,DIS
2023-06-08,90.40110778808594,92.52999877929688,92.68000030517578,91.3000030517578,92.5199966430664,9030200,DIS
2023-06-09,89.81491088867188,91.93000030517578,92.91999816894533,91.5500030517578,92.77999877929688,9625400,DIS
2023-06-12,90.99708557128906,93.13999938964844,93.2300033569336,91.7699966430664,92.25,12341600,DIS
2023-06-13,91.69072723388672,93.8499984741211,94.44000244140624,93.44000244140624,94.12000274658205,12964400,DIS
2023-06-14,90.3229522705078,92.4499969482422,94.5199966430664,91.91999816894533,94.26000213623048,15877400,DIS
2023-06-15,90.80167388916016,92.94000244140624,93.5199966430664,91.61000061035156,92.05999755859376,13354600,DIS
2023-06-16,89.21894836425781,91.31999969482422,92.97000122070312,90.86000061035156,92.87999725341795,22683400,DIS
2023-06-20,87.68506622314453,89.75,90.77999877929688,89.73999786376953,90.29000091552734,14939200,DIS
2023-06-21,86.6006088256836,88.63999938964844,89.66999816894531,88.11000061035156,89.55000305175781,17873000,DIS
2023-06-22,86.45405578613281,88.48999786376953,89.19000244140625,88.12000274658203,88.44000244140625,10915300,DIS
2023-06-23,86.07302856445312,88.0999984741211,88.4000015258789,87.61000061035156,88.0199966430664,13538000,DIS
2023-06-26,86.65921783447266,88.69999694824219,89.48999786376953,87.7699966430664,88.04000091552734,13132700,DIS
2023-06-27,87.01094055175781,89.05999755859375,89.66000366210938,88.48999786376953,88.9000015258789,10032700,DIS
2023-06-28,86.7862319946289,88.83000183105469,89.4000015258789,88.52999877929688,89.38999938964844,12118300,DIS
2023-06-29,86.90347290039062,88.94999694824219,89.12000274658203,87.33999633789062,87.80000305175781,13402600,DIS
2023-06-30,87.22588348388672,89.27999877929688,89.5999984741211,88.61000061035156,89.18000030517578,12837500,DIS
2023-07-03,88.41780853271484,90.5,90.9499969482422,88.91000366210938,89.12000274658203,7979500,DIS
2023-07-05,87.7241439819336,89.79000091552734,90.38999938964844,89.25,90.11000061035156,11028800,DIS
2023-07-06,86.69831085205078,88.73999786376953,88.83000183105469,87.77999877929688,88.66999816894531,12084600,DIS
2023-07-07,86.6006088256836,88.63999938964844,89.7300033569336,88.08000183105469,88.30999755859375,9705100,DIS
2023-07-10,86.07302856445312,88.0999984741211,88.68000030517578,87.86000061035156,88.25,13642600,DIS
2023-07-11,87.43104553222656,89.48999786376953,89.58999633789062,88.1500015258789,88.19999694824219,13735500,DIS
2023-07-12,88.07587432861328,90.1500015258789,90.70999908447266,89.56999969482422,90.11000061035156,14912100,DIS
2023-07-13,88.38851165771484,90.47000122070312,90.80999755859376,89.08000183105469,90.5500030517578,15325500,DIS
2023-07-14,86.58106231689453,88.62000274658203,90.48999786376952,88.41999816894531,90.41000366210938,17770000,DIS
2023-07-17,83.59146881103516,85.55999755859375,88.48999786376953,85.30000305175781,88.41999816894531,34503400,DIS
2023-07-18,83.97248840332031,85.94999694824219,87.30000305175781,85.30999755859375,85.51000213623047,21885100,DIS
2023-07-19,85.03742218017578,87.04000091552734,87.88999938964844,86.19000244140625,86.19999694824219,17177000,DIS
2023-07-20,84.22650909423828,86.20999908447266,87.18000030517578,86.02999877929688,86.83999633789062,15277500,DIS
2023-07-21,85.17420196533203,87.18000030517578,87.9000015258789,85.87999725341797,86.30000305175781,19901000,DIS
2023-07-24,84.6075439453125,86.5999984741211,87.95999908447266,86.55000305175781,87.48999786376953,13911900,DIS
2023-07-25,83.65985870361328,85.62999725341797,86.30999755859375,85.16000366210938,85.7300033569336,15335400,DIS
2023-07-26,83.88455963134766,85.86000061035156,86.2699966430664,85.44999694824219,85.66999816894531,14983700,DIS
2023-07-27,83.39607238769531,85.36000061035156,86.87999725341797,85.19000244140625,86.5999984741211,16691400,DIS
2023-07-28,84.14836120605469,86.12999725341797,86.58000183105469,85.44999694824219,85.86000061035156,13638300,DIS
2023-07-31,86.84485626220703,88.88999938964844,89.36000061035156,86.87999725341797,87.0,20837800,DIS
2023-08-01,86.98163604736328,89.02999877929688,89.7300033569336,88.45999908447266,89.12000274658203,13717500,DIS
2023-08-02,84.31444549560547,86.30000305175781,88.33000183105469,86.26000213623047,88.26000213623047,15162700,DIS
2023-08-03,83.5230712890625,85.48999786376953,86.45999908447266,85.44999694824219,85.81999969482422,14145400,DIS
2023-08-04,84.31444549560547,86.30000305175781,87.11000061035156,85.44999694824219,85.94000244140625,11533900,DIS
2023-08-07,84.8322525024414,86.83000183105469,87.2300033569336,85.98999786376953,86.66000366210938,10818400,DIS
2023-08-08,86.10234069824219,88.12999725341797,88.33000183105469,86.0999984741211,86.5,16767900,DIS
2023-08-09,85.47706604003906,87.48999786376953,89.55999755859375,87.04000091552734,89.19999694824219,32517900,DIS
2023-08-10,89.64881896972656,91.76000213623048,92.52999877929688,87.75,89.97000122070312,56716800,DIS
2023-08-11,86.97186279296875,89.0199966430664,91.3499984741211,88.86000061035156,91.31999969482422,21998900,DIS
2023-08-14,86.7667007446289,88.80999755859375,89.30000305175781,87.98999786376953,88.98999786376953,13676400,DIS
2023-08-15,85.05695343017578,87.05999755859375,88.2300033569336,86.88999938964844,87.98999786376953,13677900,DIS
2023-08-16,84.36329650878906,86.3499984741211,87.05999755859375,86.08000183105469,86.54000091552734,12182700,DIS
2023-08-17,83.94318389892578,85.91999816894531,86.95999908447266,85.80000305175781,86.91999816894531,14206000,DIS
2023-08-18,83.98226165771484,85.95999908447266,86.72000122070312,85.37000274658203,85.37000274658203,12364400,DIS
2023-08-21,83.90410614013672,85.87999725341797,86.25,85.41000366210938,85.80999755859375,11215000,DIS
2023-08-22,83.81616973876953,85.79000091552734,86.08999633789062,85.37000274658203,85.70999908447266,9835300,DIS
2023-08-23,83.85526275634766,85.83000183105469,86.33000183105469,85.63999938964844,85.80999755859375,7576000,DIS
2023-08-24,80.57256317138672,82.47000122070312,85.94999694824219,82.45999908447266,85.51000213623047,27531000,DIS
2023-08-25,81.44208526611328,83.36000061035156,83.6500015258789,82.45999908447266,83.06999969482422,16050900,DIS
2023-08-28,82.22368621826172,84.16000366210938,84.69000244140625,83.52999877929688,83.83000183105469,12166400,DIS
2023-08-29,82.45816040039062,84.4000015258789,84.55000305175781,83.7300033569336,83.79000091552734,11210700,DIS
2023-08-30,82.3409194946289,84.27999877929688,84.68000030517578,83.83000183105469,84.4000015258789,11816600,DIS
2023-08-31,81.75472259521484,83.68000030517578,84.61000061035156,83.63999938964844,84.45999908447266,10448000,DIS
2023-09-01,79.76166534423828,81.63999938964844,82.2300033569336,80.52999877929688,82.11000061035156,27701900,DIS
2023-09-05,79.322021484375,81.19000244140625,82.38999938964844,81.18000030517578,81.41999816894531,12741700,DIS
2023-09-06,79.1168441772461,80.9800033569336,82.08999633789062,80.52999877929688,80.79000091552734,15518500,DIS
2023-09-07,78.71627807617188,80.56999969482422,80.8499984741211,79.75,80.81999969482422,14768000,DIS
2023-09-08,79.70303344726562,81.58000183105469,81.66999816894531,80.16999816894531,80.54000091552734,16220900,DIS
2023-09-11,80.62139892578125,82.5199966430664,83.8499984741211,81.16999816894531,81.94000244140625,26579100,DIS
2023-09-12,81.75472259521484,83.68000030517578,84.66999816894531,82.56999969482422,83.02999877929688,16594600,DIS
2023-09-13,81.55933380126953,83.4800033569336,84.05000305175781,83.12000274658203,83.3499984741211,9772700,DIS
2023-09-14,82.53632354736328,84.4800033569336,84.73999786376953,83.04000091552734,84.0,22371900,DIS
2023-09-15,83.61101531982422,85.58000183105469,86.19000244140625,84.61000061035156,85.22000122070312,21631200,DIS
2023-09-18,83.06388854980469,85.0199966430664,85.91999816894531,84.9800033569336,85.23999786376953,11894200,DIS
2023-09-19,80.05475616455078,81.94000244140625,84.79000091552734,81.70999908447266,83.91999816894531,21478900,DIS
2023-09-20,80.66048431396484,82.55999755859375,83.19999694824219,81.63999938964844,82.02999877929688,12715200,DIS
2023-09-21,80.82658386230469,82.7300033569336,83.66999816894531,81.91999816894531,82.05999755859375,14378000,DIS
2023-09-22,79.38063049316406,81.25,83.3499984741211,81.19999694824219,82.91000366210938,11495300,DIS
2023-09-25,79.14616394042969,81.01000213623047,81.7699966430664,80.55999755859375,81.55999755859375,11034400,DIS
2023-09-26,78.20824432373047,80.05000305175781,80.73999786376953,79.79000091552734,80.5,14867900,DIS
2023-09-27,78.06169128417969,79.9000015258789,80.55999755859375,79.22000122070312,80.12000274658203,14662500,DIS
2023-09-28,78.2863998413086,80.12999725341797,80.91999816894531,79.6500015258789,80.27999877929688,12229800,DIS
2023-09-29,79.18524169921875,81.05000305175781,81.33000183105469,80.41000366210938,80.66000366210938,11261400,DIS
2023-10-02,79.79096984863281,81.66999816894531,81.7699966430664,80.79000091552734,80.91999816894531,9128100,DIS
2023-10-03,77.70996856689453,79.54000091552734,81.88999938964844,79.45999908447266,81.25,12586200,DIS
2023-10-04,77.49503326416016,79.31999969482422,79.79000091552734,78.7300033569336,79.61000061035156,12010500,DIS
2023-10-05,78.95075225830078,80.80999755859375,80.94000244140625,78.87999725341797,79.0999984741211,15466600,DIS
2023-10-06,81.03175354003906,82.94000244140625,83.52999877929688,80.48999786376953,81.05000305175781,15391100,DIS
2023-10-09,82.75125122070312,84.69999694824219,84.87999725341797,83.12999725341797,84.30000305175781,13604400,DIS
2023-10-10,83.03457641601562,84.98999786376953,85.29000091552734,83.93000030517578,84.79000091552734,9450600,DIS
2023-10-11,82.89781188964844,84.8499984741211,85.72000122070312,84.26000213623047,85.37000274658203,9499200,DIS
2023-10-12,82.40931701660156,84.3499984741211,85.06999969482422,83.51000213623047,84.83000183105469,9554900,DIS
2023-10-13,82.40931701660156,84.3499984741211,84.58000183105469,83.37999725341797,83.94000244140625,10808000,DIS
2023-10-16,83.73802185058594,85.70999908447266,85.93000030517578,84.30999755859375,84.30999755859375,10275100,DIS
2023-10-17,84.21675109863281,86.19999694824219,86.29000091552734,85.30999755859375,85.3499984741211,9985700,DIS
2023-10-18,82.73171997070312,84.68000030517578,86.26000213623047,84.5999984741211,85.69000244140625,10047000,DIS
2023-10-19,81.33460998535156,83.25,85.2699966430664,83.16999816894531,85.26000213623047,14316800,DIS
2023-10-20,80.74842071533203,82.6500015258789,83.44000244140625,82.61000061035156,82.9000015258789,10437000,DIS
2023-10-23,81.18806457519531,83.0999984741211,84.02999877929688,80.91000366210938,82.08000183105469,10772500,DIS
2023-10-24,80.66048431396484,82.55999755859375,84.19999694824219,81.73999786376953,83.41000366210938,11499500,DIS
2023-10-25,78.7358169555664,80.58999633789062,82.55000305175781,80.5199966430664,82.12999725341797,9372500,DIS
2023-10-26,77.94445037841797,79.77999877929688,80.61000061035156,79.41999816894531,80.08000183105469,11651000,DIS
2023-10-27,77.50480651855469,79.33000183105469,81.02999877929688,79.2300033569336,79.75,10300600,DIS
2023-10-30,78.82374572753906,80.68000030517578,80.93000030517578,79.52999877929688,79.72000122070312,10291200,DIS
2023-10-31,79.71280670166016,81.58999633789062,81.66999816894531,80.33000183105469,80.69000244140625,8672200,DIS
2023-11-01,79.20477294921875,81.06999969482422,81.58000183105469,80.18000030517578,81.52999877929688,9093000,DIS
2023-11-02,81.37370300292969,83.29000091552734,83.30000305175781,81.81999969482422,81.8499984741211,11518500,DIS
2023-11-03,83.11274719238281,85.06999969482422,85.93000030517578,84.16000366210938,84.16999816894531,11331800,DIS
2023-11-06,82.08689880371094,84.0199966430664,85.80000305175781,83.58999633789062,85.08000183105469,14160900,DIS
2023-11-07,82.64378356933594,84.58999633789062,84.68000030517578,83.94999694824219,84.16000366210938,10540200,DIS
2023-11-08,82.55586242675781,84.5,84.91999816894531,83.94999694824219,84.13999938964844,26942600,DIS
2023-11-09,88.2614974975586,90.33999633789062,91.20999908447266,87.5999984741211,87.83999633789062,51062700,DIS
2023-11-10,86.23912048339844,88.2699966430664,90.16000366210938,86.94000244140625,90.12999725341795,25175700,DIS
2023-11-13,87.3822021484375,89.44000244140625,89.9000015258789,87.41000366210938,88.41999816894531,12834400,DIS
2023-11-14,88.97470092773438,91.06999969482422,91.54000091552734,89.98999786376953,90.02999877929688,13152000,DIS
2023-11-15,91.76889038085938,93.93000030517578,94.56999969482422,92.73999786376952,92.98999786376952,20593100,DIS
2023-11-16,92.33555603027344,94.51000213623048,94.61000061035156,93.62999725341795,93.88999938964844,12923900,DIS
2023-11-17,91.98382568359376,94.1500015258789,95.37999725341795,93.91999816894533,94.75,12189300,DIS
2023-11-20,92.84358978271484,95.02999877929688,95.58999633789062,93.87000274658205,93.9800033569336,14105300,DIS
2023-11-21,92.27692413330078,94.4499969482422,94.95999908447266,93.95999908447266,94.7300033569336,7654800,DIS
2023-11-22,92.8826675415039,95.06999969482422,95.70999908447266,94.76000213623048,94.91000366210938,7328200,DIS
2023-11-24,93.84989166259766,96.05999755859376,96.51000213623048,94.9000015258789,94.9000015258789,5440500,DIS
2023-11-27,92.9803695678711,95.16999816894533,95.73999786376952,94.5199966430664,95.73999786376952,11049500,DIS
2023-11-28,90.37179565429688,92.5,95.13999938964844,92.4499969482422,95.0,18660300,DIS
2023-11-29,90.37179565429688,92.5,93.23999786376952,91.44000244140624,92.5999984741211,13857000,DIS
2023-11-30,90.55742645263672,92.69000244140624,93.86000061035156,92.1999969482422,93.5500030517578,13396700,DIS
2023-12-01,90.44995880126952,92.58000183105467,92.83999633789062,91.7699966430664,92.73999786376952,11898200,DIS
2023-12-04,89.89307403564453,92.01000213623048,92.41000366210938,91.61000061035156,91.9000015258789,12602800,DIS
2023-12-05,88.70114135742188,90.79000091552734,91.77999877929688,89.93000030517578,91.61000061035156,12357000,DIS
2023-12-06,89.39480590820312,91.5,92.5500030517578,90.62000274658205,91.11000061035156,10462000,DIS
2023-12-07,90.22525024414062,92.3499984741211,93.38999938964844,91.6500015258789,91.8000030517578,10264700,DIS
2023-12-08,90.97998809814452,92.81999969482422,93.54000091552734,92.05999755859376,92.05999755859376,9498200,DIS
2023-12-11,90.37227630615234,92.1999969482422,93.08000183105467,91.97000122070312,92.7300033569336,10811000,DIS
2023-12-12,89.26467895507812,91.06999969482422,92.1999969482422,90.86000061035156,92.12000274658205,13218400,DIS
2023-12-13,90.9897918701172,92.83000183105467,92.87000274658205,90.77999877929688,91.16999816894533,10173200,DIS
2023-12-14,92.0777816772461,93.94000244140624,94.83000183105467,93.20999908447266,93.20999908447266,12439300,DIS
2023-12-15,91.6072998046875,93.45999908447266,93.9499969482422,92.93000030517578,93.0500030517578,17551600,DIS
2023-12-18,91.0191879272461,92.86000061035156,93.70999908447266,92.6999969482422,92.6999969482422,9083600,DIS
2023-12-19,92.06797790527344,93.93000030517578,93.98999786376952,92.61000061035156,92.63999938964844,8804000,DIS
2023-12-20,89.46070861816406,91.2699966430664,94.2699966430664,91.25,93.23999786376952,13060600,DIS
2023-12-21,90.19583892822266,92.0199966430664,92.08000183105467,91.05999755859376,91.93000030517578,13037200,DIS
2023-12-22,89.21566009521484,91.0199966430664,92.23999786376952,90.75,91.62000274658205,9419800,DIS
2023-12-26,89.14705657958984,90.9499969482422,91.2699966430664,90.5999984741211,90.83999633789062,8086900,DIS
2023-12-27,88.58834838867188,90.37999725341795,90.94000244140624,90.04000091552734,90.91000366210938,11123500,DIS
2023-12-28,88.60795593261719,90.4000015258789,90.9800033569336,89.97000122070312,90.08999633789062,8479600,DIS
2023-12-29,88.50013732910156,90.29000091552734,90.5999984741211,89.86000061035156,90.12000274658205,9211000,DIS
2024-01-02,88.91181182861328,90.70999908447266,91.4800033569336,89.7300033569336,90.0999984741211,10587600,DIS
2024-01-03,89.83317565917969,91.6500015258789,92.08000183105467,90.0,90.2300033569336,11929800,DIS
2024-01-04,88.76477813720703,90.55999755859376,91.94000244140624,90.0,91.94000244140624,12087400,DIS
2024-01-05,89.0980453491211,90.9000015258789,91.31999969482422,90.36000061035156,90.41000366210938,9092100,DIS
2024-01-08,89.73516082763672,91.5500030517578,91.94000244140624,91.0,91.5500030517578,11103700,DIS
2024-01-09,87.89242553710938,89.66999816894531,91.0999984741211,89.5999984741211,91.0500030517578,11255100,DIS
2024-01-10,87.51995849609375,89.29000091552734,89.81999969482422,88.87999725341797,89.81999969482422,15091600,DIS
2024-01-11,87.67678833007812,89.44999694824219,89.77999877929688,88.69000244140625,89.38999938964844,9642200,DIS
2024-01-12,88.55894470214844,90.3499984741211,90.83000183105467,89.6500015258789,89.6500015258789,11919400,DIS
2024-01-16,91.20542907714844,93.0500030517578,93.08999633789062,89.45999908447266,90.29000091552734,16780900,DIS
2024-01-17,88.54914093017578,90.33999633789062,93.76000213623048,90.0999984741211,92.58000183105467,15735200,DIS
2024-01-18,90.382080078125,92.20999908447266,92.51000213623048,90.41000366210938,90.66000366210938,12203200,DIS
2024-01-19,91.21522521972656,93.05999755859376,93.58000183105467,91.62999725341795,92.31999969482422,19790100,DIS
2024-01-22,93.1951904296875,95.08000183105467,95.2300033569336,92.87000274658205,92.87000274658205,15119400,DIS
2024-01-23,91.91114807128906,93.7699966430664,95.88999938964844,93.18000030517578,95.43000030517578,11559400,DIS
2024-01-24,91.6465072631836,93.5,95.25,93.26000213623048,94.41999816894533,10454900,DIS
2024-01-25,92.97955322265624,94.86000061035156,94.94000244140624,93.75,93.91999816894533,8661600,DIS
2024-01-26,93.46963500976562,95.36000061035156,95.52999877929688,94.6999969482422,95.0,7812800,DIS
2024-01-29,95.55741119384766,97.48999786376952,97.5,95.0,95.41999816894533,13422200,DIS
2024-01-30,95.018310546875,96.94000244140624,97.54000091552734,96.01000213623048,96.5199966430664,9139600,DIS
2024-01-31,94.14595794677734,96.0500030517578,97.56999969482422,95.80999755859376,96.41999816894533,9592300,DIS
2024-02-01,95.13592529296876,97.05999755859376,97.93000030517578,95.9000015258789,96.37000274658205,8484800,DIS
2024-02-02,95.20453643798828,97.12999725341795,97.41000366210938,95.81999969482422,96.27999877929688,9321300,DIS
2024-02-05,94.73406219482422,96.6500015258789,97.37000274658205,96.48999786376952,96.6999969482422,11679300,DIS
2024-02-06,97.3217315673828,99.29000091552734,99.31999969482422,96.79000091552734,96.91999816894533,16455500,DIS
2024-02-07,97.1747055053711,99.13999938964844,99.27999877929688,96.63999938964844,97.38999938964844,28886300,DIS
2024-02-08,108.34870910644533,110.54000091552734,112.7699966430664,106.8000030517578,107.08000183105467,60558400,DIS
2024-02-09,106.2413330078125,108.38999938964844,110.1500015258789,107.69000244140624,109.5999984741211,21509100,DIS
2024-02-12,107.1234893798828,109.29000091552734,111.05999755859376,107.83000183105467,107.87999725341795,13424000,DIS
2024-02-13,108.27029418945312,110.45999908447266,110.6500015258789,108.20999908447266,108.27999877929688,14594500,DIS
2024-02-14,109.3484878540039,111.55999755859376,111.68000030517578,109.66999816894533,110.58000183105467,11405500,DIS
2024-02-15,110.22084045410156,112.4499969482422,112.91999816894533,111.08000183105467,111.08000183105467,9961900,DIS
2024-02-16,109.3876953125,111.5999984741211,112.55999755859376,111.16000366210938,112.0199966430664,8782200,DIS
2024-02-20,107.27052307128906,109.44000244140624,111.12999725341795,109.3499984741211,110.8499984741211,9770900,DIS
2024-02-21,105.53561401367188,107.66999816894533,109.22000122070312,107.23999786376952,108.4800033569336,10427500,DIS
2024-02-22,105.50619506835938,107.63999938964844,108.48999786376952,107.41000366210938,107.98999786376952,9266200,DIS
2024-02-23,105.60421752929688,107.73999786376952,108.0,105.83000183105467,107.56999969482422,11724000,DIS
2024-02-26,105.54541015625,107.68000030517578,108.76000213623048,107.37999725341795,107.5199966430664,8694200,DIS
2024-02-27,107.25091552734376,109.41999816894533,109.58000183105467,107.77999877929688,107.77999877929688,7595000,DIS
2024-02-28,108.6035614013672,110.8000030517578,111.04000091552734,108.66000366210938,108.77999877929688,10773000,DIS
2024-02-29,109.36809539794922,111.58000183105467,112.75,110.97000122070312,111.13999938964844,11658300,DIS
2024-03-01,109.73076629638672,111.9499969482422,112.1500015258789,111.02999877929688,111.44000244140624,7242400,DIS
2024-03-04,111.43626403808594,113.69000244140624,114.12999725341795,111.8000030517578,112.66999816894533,11558900,DIS
2024-03-05,110.6325225830078,112.87000274658205,115.19000244140624,112.2699966430664,113.61000061035156,14929600,DIS
2024-03-06,107.87822723388672,110.05999755859376,113.3000030517578,109.25,113.08000183105467,14743900,DIS
2024-03-07,107.995849609375,110.18000030517578,111.08000183105467,109.1999969482422,110.6999969482422,8609300,DIS
2024-03-08,108.1330795288086,110.31999969482422,111.30999755859376,109.33999633789062,110.18000030517578,10009200,DIS
2024-03-11,110.08362579345705,112.30999755859376,112.91000366210938,110.02999877929688,110.08999633789062,8794300,DIS
2024-03-12,110.23065185546876,112.45999908447266,112.9499969482422,111.63999938964844,112.5199966430664,8085000,DIS
2024-03-13,110.26985931396484,112.5,114.12999725341795,112.44000244140624,112.73999786376952,7267900,DIS
2024-03-14,109.8385772705078,112.05999755859376,112.3499984741211,109.51000213623048,111.73999786376952,10520500,DIS
2024-03-15,109.73076629638672,111.9499969482422,112.95999908447266,111.4000015258789,111.5999984741211,15364200,DIS
2024-03-18,111.59309387207033,113.8499984741211,114.43000030517578,112.29000091552734,112.29000091552734,11820800,DIS
2024-03-19,112.2400131225586,114.51000213623048,115.16999816894533,113.23999786376952,113.41000366210938,10999700,DIS
2024-03-20,114.15135192871094,116.45999908447266,116.51000213623048,114.36000061035156,114.61000061035156,11699600,DIS
2024-03-21,114.3865966796875,116.6999969482422,117.36000061035156,115.86000061035156,116.98999786376952,10353500,DIS
2024-03-22,113.57305908203124,115.87000274658205,117.66000366210938,115.83999633789062,116.91999816894533,7144800,DIS
2024-03-25,116.9938735961914,119.36000061035156,119.41000366210938,116.87000274658205,116.97000122070312,12103600,DIS
2024-03-26,117.55257415771484,119.93000030517578,120.4000015258789,118.19000244140624,119.62999725341795,11870000,DIS
2024-03-27,118.58175659179688,120.9800033569336,122.02999877929688,120.0199966430664,120.95999908447266,10782800,DIS
2024-03-28,119.93440246582033,122.36000061035156,123.73999786376952,121.1999969482422,121.25,15367400,DIS
2024-04-01,119.120849609375,121.52999877929688,122.4000015258789,120.77999877929688,122.05999755859376,8419700,DIS
2024-04-02,120.3852767944336,122.81999969482422,123.52999877929688,120.16000366210938,120.22000122070312,15517100,DIS
2024-04-03,116.62139892578124,118.9800033569336,123.69000244140624,118.37999725341795,122.2699966430664,22480400,DIS
2024-04-04,114.76885986328124,117.08999633789062,120.19000244140624,116.95999908447266,119.22000122070312,13815400,DIS
2024-04-05,116.0333023071289,118.37999725341795,118.86000061035156,116.3000030517578,116.5999984741211,9653900,DIS
2024-04-08,115.02371215820312,117.3499984741211,118.5199966430664,116.81999969482422,118.0199966430664,6266000,DIS
2024-04-09,115.63143157958984,117.97000122070312,118.51000213623048,116.88999938964844,117.37999725341795,7451100,DIS
2024-04-10,114.86688995361328,117.19000244140624,117.55999755859376,116.37000274658205,116.5999984741211,6746300,DIS
2024-04-11,114.8276824951172,117.1500015258789,118.27999877929688,116.37000274658205,117.58999633789062,6559400,DIS
2024-04-12,111.74992370605467,114.01000213623048,116.6999969482422,113.7300033569336,116.38999938964844,12155200,DIS
2024-04-15,110.7109375,112.9499969482422,115.5500030517578,112.7699966430664,114.87999725341795,9637100,DIS
2024-04-16,111.62249755859376,113.87999725341795,114.5,112.5199966430664,112.81999969482422,9291400,DIS
2024-04-17,110.70114135742188,112.94000244140624,114.20999908447266,112.88999938964844,114.0,7379000,DIS
2024-04-18,110.20124816894533,112.43000030517578,114.25,112.19000244140624,113.18000030517578,8235600,DIS
2024-04-19,110.37767791748048,112.61000061035156,112.72000122070312,111.08000183105467,111.72000122070312,9436000,DIS
2024-04-22,109.7699737548828,111.98999786376952,113.63999938964844,111.75,113.0999984741211,6901700,DIS
2024-04-23,111.45586395263672,113.70999908447266,114.23999786376952,112.8000030517578,112.83000183105467,6839300,DIS
2024-04-24,111.66170501708984,113.91999816894533,114.18000030517578,113.13999938964844,113.13999938964844,6157200,DIS
2024-04-25,110.53450012207033,112.7699966430664,112.88999938964844,110.38999938964844,111.22000122070312,8045900,DIS
2024-04-26,110.49530792236328,112.7300033569336,113.0199966430664,111.31999969482422,111.8499984741211,6304800,DIS
2024-04-29,109.85818481445312,112.08000183105467,113.87999725341795,110.33999633789062,113.04000091552734,7151200,DIS
2024-04-30,108.89761352539062,111.0999984741211,112.04000091552734,110.8000030517578,112.0,8156600,DIS
2024-05-01,108.28990936279295,110.4800033569336,111.98999786376952,110.20999908447266,111.29000091552734,6338400,DIS
2024-05-02,110.38748931884766,112.62000274658205,112.87000274658205,110.55999755859376,111.43000030517578,6799800,DIS
2024-05-03,111.40686798095705,113.66000366210938,114.11000061035156,112.8000030517578,113.54000091552734,7411100,DIS
2024-05-06,114.1611557006836,116.47000122070312,116.94000244140624,114.1500015258789,114.8000030517578,16303200,DIS
2024-05-07,103.3008041381836,105.38999938964844,107.87999725341795,104.20999908447266,107.25,55084600,DIS
2024-05-08,103.34981536865234,105.44000244140624,106.4800033569336,104.44000244140624,104.9000015258789,15238100,DIS
2024-05-09,103.7026824951172,105.8000030517578,106.12999725341795,104.38999938964844,104.62000274658205,15096000,DIS
2024-05-10,103.69288635253906,105.79000091552734,107.0199966430664,105.41999816894533,106.91999816894533,15884600,DIS
2024-05-13,103.73209381103516,105.83000183105467,106.63999938964844,105.58999633789062,105.58999633789062,9666400,DIS
2024-05-14,103.2615966796875,105.3499984741211,105.98999786376952,104.9499969482422,105.3000030517578,11278400,DIS
2024-05-15,100.73273468017578,102.7699966430664,105.87999725341795,101.38999938964844,105.62000274658205,20745600,DIS
2024-05-16,101.3208465576172,103.37000274658205,104.02999877929688,102.83999633789062,103.04000091552734,9476700,DIS
2024-05-17,101.2032241821289,103.25,103.81999969482422,103.04000091552734,103.62999725341795,7356000,DIS
2024-05-20,100.86016845703124,102.9000015258789,103.66999816894533,102.5199966430664,103.33000183105467,7667400,DIS
2024-05-21,100.96798706054688,103.01000213623048,103.6999969482422,102.72000122070312,102.98999786376952,7333300,DIS
2024-05-22,100.97777557373048,103.0199966430664,103.83000183105467,102.75,102.9800033569336,7190300,DIS
2024-05-23,98.6645736694336,100.66000366210938,103.01000213623048,100.2699966430664,102.9800033569336,10504000,DIS
2024-05-24,99.74275970458984,101.76000213623048,102.08999633789062,100.69000244140624,100.8499984741211,6451600,DIS
2024-05-28,100.40929412841795,102.44000244140624,102.86000061035156,100.9499969482422,101.36000061035156,7813100,DIS
2024-05-29,98.88021087646484,100.87999725341795,102.08000183105467,100.7699966430664,101.76000213623048,7376300,DIS
2024-05-30,99.68395233154295,101.6999969482422,102.06999969482422,100.97000122070312,101.13999938964844,7300600,DIS
2024-05-31,101.8501434326172,103.91000366210938,104.08000183105467,101.41000366210938,101.5199966430664,14735800,DIS
2024-06-03,100.73273468017578,102.7699966430664,104.22000122070312,102.4800033569336,104.16999816894533,6908600,DIS
2024-06-04,101.2816390991211,103.33000183105467,103.48999786376952,101.62999725341795,102.11000061035156,7269100,DIS
2024-06-05,99.4879150390625,101.5,103.08000183105467,101.02999877929688,103.0,10796900,DIS
2024-06-06,99.20366668701172,101.20999908447266,101.93000030517578,100.80999755859376,101.0500030517578,10294700,DIS
2024-06-07,99.5271224975586,101.54000091552734,102.2699966430664,100.5500030517578,100.86000061035156,6047800,DIS
2024-06-10,100.70333862304688,102.73999786376952,102.8499984741211,100.63999938964844,101.25,7621900,DIS
2024-06-11,98.8704071044922,100.87000274658205,102.87999725341795,100.73999786376952,102.63999938964844,9134200,DIS
2024-06-12,98.80178833007812,100.8000030517578,101.69000244140624,100.25,101.1999969482422,9041800,DIS
2024-06-13,98.10586547851562,100.08999633789062,101.06999969482422,99.61000061035156,100.61000061035156,10164600,DIS
2024-06-14,97.98824310302734,99.97000122070312,100.37999725341795,99.25,99.80999755859376,7087600,DIS
2024-06-17,99.50751495361328,101.5199966430664,101.91999816894533,100.62000274658205,100.9800033569336,10389000,DIS
2024-06-18,99.4879150390625,101.5,101.76000213623048,100.61000061035156,101.12000274658205,7044700,DIS
2024-06-20,99.82117462158205,101.83999633789062,101.94000244140624,100.37999725341795,100.56999969482422,7886900,DIS
2024-06-21,100.2426528930664,102.2699966430664,102.54000091552734,101.58999633789062,101.8000030517578,14137300,DIS
2024-06-24,99.95841217041016,101.9800033569336,103.08000183105467,101.91000366210938,102.25,7393600,DIS
2024-06-25,100.17403411865234,102.1999969482422,103.68000030517578,101.7699966430664,102.66000366210938,10296100,DIS
2024-06-26,100.15443420410156,102.18000030517578,102.37000274658205,101.43000030517578,101.9000015258789,10122300,DIS
2024-06-27,100.14463806152344,102.16999816894533,102.27999877929688,101.80999755859376,102.04000091552734,8365200,DIS
2024-06-28,97.3217315673828,99.29000091552734,102.58000183105467,98.37999725341795,102.0199966430664,21439400,DIS
2024-07-01,96.09651184082033,98.04000091552734,99.73999786376952,97.87999725341795,99.4000015258789,15299000,DIS
2024-07-02,96.04750061035156,97.98999786376952,97.98999786376952,96.9499969482422,97.94000244140624,13340300,DIS
2024-07-03,96.65519714355467,98.61000061035156,99.08000183105467,97.83000183105467,97.83999633789062,5030000,DIS
2024-07-05,96.04750061035156,97.98999786376952,98.30999755859376,97.58000183105467,98.30999755859376,8550800,DIS
2024-07-08,95.88009643554688,97.37000274658205,98.29000091552734,96.88999938964844,97.69000244140624,8167600,DIS
2024-07-09,95.56500244140624,97.0500030517578,97.52999877929688,96.1500015258789,97.47000122070312,9044400,DIS
2024-07-10,95.48622131347656,96.97000122070312,97.27999877929688,96.25,96.9499969482422,7761100,DIS
2024-07-11,95.12187957763672,96.5999984741211,97.58000183105467,96.3000030517578,97.01000213623048,7422600,DIS
2024-07-12,95.64376831054688,97.12999725341795,97.83000183105467,96.9800033569336,97.0999984741211,6465700,DIS
2024-07-15,95.38775634765624,96.87000274658205,97.48999786376952,96.5999984741211,97.33000183105467,7417700,DIS
2024-07-16,96.96327209472656,98.47000122070312,98.72000122070312,96.54000091552734,97.0199966430664,10755500,DIS
2024-07-17,95.82101440429688,97.30999755859376,98.61000061035156,96.52999877929688,98.3000030517578,9456100,DIS
2024-07-18,95.3089828491211,96.79000091552734,98.05999755859376,96.68000030517578,97.36000061035156,7529400,DIS
2024-07-19,94.2750473022461,95.73999786376952,96.81999969482422,95.44000244140624,96.81999969482422,9301000,DIS
2024-07-22,92.6896743774414,94.12999725341795,95.16000366210938,93.48999786376952,95.11000061035156,13377000,DIS
2024-07-23,89.5484848022461,90.94000244140624,91.69000244140624,89.83000183105469,90.6999969482422,22534700,DIS
2024-07-24,88.42593383789062,89.80000305175781,90.75,89.58000183105469,90.22000122070312,11768500,DIS
2024-07-25,87.84496307373047,89.20999908447266,90.5,89.20999908447266,90.08000183105467,10765300,DIS
2024-07-26,88.55393981933594,89.93000030517578,90.5500030517578,89.33999633789062,90.0,11301900,DIS
2024-07-29,90.7301254272461,92.13999938964844,92.5500030517578,90.19000244140624,90.38999938964844,13024800,DIS
2024-07-30,92.3548812866211,93.79000091552734,94.04000091552734,91.66999816894533,91.66999816894533,9896100,DIS
2024-07-31,92.25640869140624,93.69000244140624,94.83999633789062,93.63999938964844,93.79000091552734,10241800,DIS
2024-08-01,91.62620544433594,93.0500030517578,93.9499969482422,92.5999984741211,93.86000061035156,9263600,DIS
2024-08-02,88.1994400024414,89.56999969482422,92.1999969482422,89.0,92.16000366210938,15433600,DIS
2024-08-05,86.43683624267578,87.77999877929688,89.55999755859375,86.41999816894531,86.88999938964844,19103200,DIS
2024-08-06,88.59333038330078,89.97000122070312,91.91000366210938,87.95999908447266,88.2300033569336,21717500,DIS
2024-08-07,84.64468383789062,85.95999908447266,89.23999786376953,85.75,88.0,30581900,DIS
2024-08-08,84.64468383789062,85.95999908447266,86.33000183105469,83.91000366210938,85.1500015258789,21890500,DIS
2024-08-09,84.89086151123047,86.20999908447266,86.25,84.70999908447266,86.12999725341797,16008400,DIS
2024-08-12,84.63483428955078,85.94999694824219,86.37999725341797,85.4800033569336,85.86000061035156,11754600,DIS
2024-08-13,84.29019165039062,85.5999984741211,86.45999908447266,85.30999755859375,86.45999908447266,14615200,DIS
2024-08-14,84.97948455810547,86.30000305175781,86.54000091552734,85.55999755859375,86.01000213623047,9475100,DIS
2024-08-15,87.43138122558594,88.79000091552734,88.93000030517578,87.20999908447266,87.25,12401000,DIS
2024-08-16,87.93357849121094,89.30000305175781,89.66999816894531,88.33999633789062,88.95999908447266,10277700,DIS
2024-08-19,89.43031311035156,90.81999969482422,90.9499969482422,89.41000366210938,89.41000366210938,9723600,DIS
2024-08-20,88.36685180664062,89.73999786376953,90.66999816894533,89.30999755859375,90.38999938964844,8863400,DIS
2024-08-21,89.33185577392578,90.72000122070312,90.77999877929688,89.43000030517578,90.22000122070312,7637600,DIS
2024-08-22,88.5440902709961,89.91999816894531,91.37999725341795,89.69999694824219,90.98999786376952,7613000,DIS
2024-08-23,89.17430114746094,90.55999755859376,90.75,89.68000030517578,90.1500015258789,7369200,DIS
2024-08-26,90.3756332397461,91.77999877929688,91.8000030517578,90.91999816894533,90.91999816894533,8043800,DIS
2024-08-27,89.50909423828125,90.9000015258789,91.72000122070312,90.75,91.43000030517578,7237400,DIS
2024-08-28,88.12067413330078,89.48999786376953,90.62000274658205,88.76000213623047,90.33000183105467,8569700,DIS
2024-08-29,88.4357681274414,89.80999755859375,90.6999969482422,89.62999725341797,90.4499969482422,6181800,DIS
2024-08-30,88.99705505371094,90.37999725341795,90.4499969482422,89.4000015258789,89.9800033569336,8403600,DIS
2024-09-03,87.76618194580078,89.12999725341797,90.48999786376952,88.54000091552734,89.61000061035156,8465500,DIS
2024-09-04,87.88434600830078,89.25,90.0199966430664,88.81999969482422,88.94999694824219,6317200,DIS
2024-09-05,87.29353332519531,88.6500015258789,89.66999816894531,88.33999633789062,89.66999816894531,6234100,DIS
2024-09-06,86.59439086914062,87.94000244140625,89.08999633789062,87.72000122070312,88.44999694824219,7791500,DIS
2024-09-09,86.98826599121094,88.33999633789062,88.88999938964844,87.80999755859375,88.22000122070312,8750200,DIS
2024-09-10,87.04734802246094,88.4000015258789,88.88999938964844,87.9800033569336,88.33000183105469,6858300,DIS
2024-09-11,86.96857452392578,88.31999969482422,88.43000030517578,86.58999633789062,88.05000305175781,10779000,DIS
2024-09-12,87.93357849121094,89.30000305175781,89.33000183105469,88.18000030517578,88.22000122070312,7173300,DIS
2024-09-13,89.1644515991211,90.5500030517578,90.72000122070312,89.38999938964844,89.44999694824219,7084200,DIS
2024-09-16,90.44456481933594,91.8499984741211,92.37000274658205,90.9499969482422,91.0999984741211,9028600,DIS
2024-09-17,91.4391098022461,92.86000061035156,93.25,92.16999816894533,92.37000274658205,8193100,DIS
2024-09-18,92.14808654785156,93.58000183105467,94.06999969482422,92.69000244140624,93.5199966430664,10289800,DIS
2024-09-19,92.02008056640624,93.4499969482422,95.29000091552734,93.31999969482422,94.81999969482422,10912400,DIS
2024-09-20,92.31549072265624,93.75,94.01000213623048,92.81999969482422,93.1999969482422,19251500,DIS
2024-09-23,91.54743194580078,92.97000122070312,93.6999969482422,92.16000366210938,93.6999969482422,7338700,DIS
2024-09-24,92.25640869140624,93.69000244140624,93.79000091552734,92.45999908447266,93.33999633789062,7860300,DIS
2024-09-25,92.4828872680664,93.91999816894533,94.44000244140624,93.3499984741211,93.63999938964844,8408200,DIS
2024-09-26,93.74330139160156,95.1999969482422,95.79000091552734,94.18000030517578,94.45999908447266,10061600,DIS
2024-09-27,94.5409164428711,96.01000213623048,96.9000015258789,95.27999877929688,95.48999786376952,10155400,DIS
2024-09-30,94.71815490722656,96.19000244140624,97.56999969482422,95.44000244140624,96.8499984741211,7982300,DIS
2024-10-01,92.61090087890624,94.0500030517578,95.8499984741211,93.31999969482422,95.19000244140624,10099200,DIS
2024-10-02,92.7093734741211,94.1500015258789,94.58000183105467,93.58999633789062,93.58999633789062,6144200,DIS
2024-10-03,92.19731903076172,93.62999725341795,94.08999633789062,93.12999725341795,93.61000061035156,6180300,DIS
2024-10-04,93.69406127929688,95.1500015258789,95.33999633789062,93.88999938964844,94.3000030517578,6308900,DIS
2024-10-07,90.9762954711914,92.38999938964844,95.13999938964844,91.76000213623048,95.08999633789062,11043600,DIS
2024-10-08,91.09446716308594,92.51000213623048,93.73999786376952,91.69000244140624,92.5199966430664,10209100,DIS
2024-10-09,92.16778564453124,93.5999984741211,94.01000213623048,91.45999908447266,91.86000061035156,8654500,DIS
2024-10-10,91.5671157836914,92.98999786376952,93.87999725341795,92.69000244140624,93.72000122070312,6698000,DIS
2024-10-11,92.6896743774414,94.12999725341795,94.61000061035156,92.8000030517578,92.8499984741211,8089100,DIS
2024-10-14,93.5168228149414,94.97000122070312,95.19000244140624,93.8000030517578,94.18000030517578,6262000,DIS
2024-10-15,92.7782974243164,94.22000122070312,95.6500015258789,93.68000030517578,95.25,6535800,DIS
2024-10-16,95.26959228515624,96.75,96.79000091552734,93.62999725341795,93.7300033569336,9936300,DIS
2024-10-17,95.06279754638672,96.54000091552734,97.33000183105467,95.61000061035156,96.93000030517578,9542500,DIS
2024-10-18,95.79147338867188,97.27999877929688,97.54000091552734,96.0500030517578,97.01000213623048,8609700,DIS
2024-10-21,95.14157104492188,96.62000274658205,97.4499969482422,95.9499969482422,97.1999969482422,8189900,DIS
2024-10-22,95.25973510742188,96.73999786376952,97.26000213623048,96.1999969482422,96.1999969482422,5344300,DIS
2024-10-23,94.7673797607422,96.23999786376952,97.13999938964844,95.98999786376952,96.93000030517578,5388500,DIS
2024-10-24,93.94024658203124,95.4000015258789,96.8000030517578,95.25,96.5999984741211,5015300,DIS
2024-10-25,93.57589721679688,95.02999877929688,96.8499984741211,95.01000213623048,95.80999755859376,6638100,DIS
2024-10-28,94.72798919677734,96.1999969482422,96.69000244140624,95.20999908447266,95.22000122070312,8146400,DIS
2024-10-29,94.65907287597656,96.12999725341795,96.62000274658205,95.68000030517578,96.26000213623048,6834400,DIS
2024-10-30,93.6251449584961,95.08000183105467,96.70999908447266,94.94000244140624,95.6999969482422,7718200,DIS
2024-10-31,94.72798919677734,96.1999969482422,96.62999725341795,95.0,95.2699966430664,8147700,DIS
2024-11-01,94.34396362304688,95.80999755859376,96.38999938964844,94.83000183105467,95.6999969482422,7944900,DIS
2024-11-04,94.32427215576172,95.79000091552734,96.0199966430664,95.02999877929688,95.83000183105467,6088000,DIS
2024-11-05,95.15142059326172,96.62999725341795,96.66999816894533,95.25,95.5999984741211,6561700,DIS
2024-11-06,97.37683868408205,98.88999938964844,99.5500030517578,98.20999908447266,98.20999908447266,11325100,DIS
2024-11-07,97.41622924804688,98.93000030517578,99.5199966430664,98.12999725341795,98.77999877929688,7805100,DIS
2024-11-08,97.50484466552734,99.0199966430664,99.26000213623048,97.61000061035156,98.7300033569336,7982100,DIS
2024-11-11,99.31670379638672,100.86000061035156,100.9000015258789,99.0,99.0,9137900,DIS
2024-11-12,99.4447021484375,100.98999786376952,101.29000091552734,99.5,100.5500030517578,9366200,DIS
2024-11-13,101.1482391357422,102.72000122070312,103.1999969482422,100.3499984741211,100.79000091552734,17701300,DIS
2024-11-14,107.45030975341795,109.12000274658205,114.80999755859376,108.4000015258789,110.33000183105467,47436100,DIS
2024-11-15,113.3191146850586,115.08000183105467,115.19000244140624,110.25,110.25,32048000,DIS
2024-11-18,111.80267333984376,113.54000091552734,115.44000244140624,112.88999938964844,113.33000183105467,14226200,DIS
2024-11-19,110.69981384277344,112.41999816894533,112.5,110.81999969482422,112.0500030517578,12166800,DIS
2024-11-20,112.51165771484376,114.26000213623048,114.37000274658205,111.47000122070312,112.26000213623048,9319300,DIS
2024-11-21,112.9646224975586,114.72000122070312,116.25,113.83000183105467,114.1500015258789,10261000,DIS
2024-11-22,113.8803939819336,115.6500015258789,116.33999633789062,113.5999984741211,113.8499984741211,10098000,DIS
2024-11-25,114.22502899169922,116.0,116.58000183105467,114.93000030517578,115.68000030517578,10397800,DIS
2024-11-26,113.68344116210938,115.4499969482422,116.41999816894533,115.44000244140624,116.0,6808100,DIS
2024-11-27,115.80055236816406,117.5999984741211,118.1999969482422,115.4499969482422,115.4499969482422,8142400,DIS
2024-11-29,115.67253875732422,117.47000122070312,117.73999786376952,116.7300033569336,117.26000213623048,5095200,DIS
2024-12-02,115.3672866821289,117.16000366210938,118.62999725341795,116.5500030517578,117.77999877929688,8390500,DIS
2024-12-03,114.66814422607422,116.4499969482422,117.2300033569336,115.4499969482422,117.0,9194000,DIS
2024-12-04,115.19988250732422,116.98999786376952,117.29000091552734,115.83999633789062,115.97000122070312,7996200,DIS
2024-12-05,114.71737670898438,116.5,117.2699966430664,116.05999755859376,116.5500030517578,9823600,DIS
2024-12-06,114.94386291503906,116.7300033569336,117.26000213623048,116.22000122070312,116.5500030517578,6677900,DIS
2024-12-09,112.85630798339844,114.61000061035156,117.18000030517578,113.91000366210938,116.38999938964844,8666100,DIS
2024-12-10,112.97447204589844,114.7300033569336,114.9499969482422,113.72000122070312,114.6500015258789,7526400,DIS
2024-12-11,112.85630798339844,114.61000061035156,115.0500030517578,113.9800033569336,114.63999938964844,6426800,DIS
2024-12-12,113.14186096191406,114.9000015258789,115.01000213623048,114.16000366210938,114.6999969482422,5285100,DIS
2024-12-13,111.60572814941406,113.33999633789062,114.95999908447266,113.3000030517578,114.31999969482422,6864500,DIS
2024-12-16,110.88372039794922,112.11000061035156,113.06999969482422,111.7300033569336,113.0,10528500,DIS
2024-12-17,111.78376007080078,113.0199966430664,114.04000091552734,110.8000030517578,111.02999877929688,12238600,DIS
2024-12-18,110.13202667236328,111.3499984741211,116.12000274658205,111.23999786376952,113.33999633789062,12292800,DIS
2024-12-19,110.15181732177734,111.37000274658205,112.91000366210938,111.25,111.66000366210938,9468500,DIS
2024-12-20,110.8045883178711,112.02999877929688,112.97000122070312,110.43000030517578,110.61000061035156,17955300,DIS
2024-12-23,110.18148803710938,111.4000015258789,111.8499984741211,110.30999755859376,111.61000061035156,6037200,DIS
2024-12-24,111.32878875732422,112.55999755859376,112.73999786376952,111.19000244140624,111.25,2475000,DIS
2024-12-26,111.31890869140624,112.5500030517578,113.31999969482422,111.86000061035156,112.12000274658205,4781400,DIS
2024-12-27,110.32984924316406,111.5500030517578,112.12000274658205,110.86000061035156,111.81999969482422,4523800,DIS
2024-12-30,109.58805084228516,110.8000030517578,111.54000091552734,109.83000183105467,110.43000030517578,5716300,DIS
2024-12-31,110.13202667236328,111.3499984741211,111.58999633789062,110.66999816894533,110.77999877929688,4757500,DIS
2025-01-02,109.60782623291016,110.81999969482422,112.1999969482422,110.16999816894533,111.6999969482422,5688100,DIS
2025-01-03,109.9441146850586,111.16000366210938,111.54000091552734,110.18000030517578,111.37000274658205,5393100,DIS
2025-01-06,109.83531951904295,111.0500030517578,112.8499984741211,110.87000274658205,111.47000122070312,6274400,DIS
2025-01-07,110.17159271240234,111.38999938964844,113.73999786376952,111.29000091552734,112.1500015258789,7878800,DIS
2025-01-08,108.5594253540039,109.76000213623048,111.11000061035156,108.63999938964844,111.0,7805300,DIS
2025-01-10,107.4615707397461,108.6500015258789,110.54000091552734,107.62000274658205,110.0,8835500,DIS
2025-01-13,106.8978042602539,108.08000183105467,108.61000061035156,106.72000122070312,107.93000030517578,6690200,DIS
2025-01-14,106.93736267089844,108.12000274658205,108.95999908447266,107.61000061035156,108.68000030517578,5501600,DIS
2025-01-15,106.99671173095705,108.18000030517578,109.5999984741211,107.98999786376952,109.16999816894533,6296900,DIS
2025-01-16,105.29552459716795,106.45999908447266,108.5999984741211,106.16000366210938,108.29000091552734,7872800,DIS
2025-01-17,105.8493881225586,107.0199966430664,107.73999786376952,106.54000091552734,106.83000183105467,7144300,DIS
2025-01-21,107.51101684570312,108.6999969482422,109.4499969482422,106.8000030517578,107.0999984741211,8643700,DIS
2025-01-22,107.61981964111328,108.80999755859376,109.5500030517578,108.2300033569336,109.5500030517578,8781700,DIS
2025-01-23,109.82542419433594,111.04000091552734,111.06999969482422,108.48999786376952,108.5,7608300,DIS
2025-01-24,110.93318176269533,112.16000366210938,113.38999938964844,110.62999725341795,111.16000366210938,8304500,DIS
2025-01-27,112.10025787353516,113.33999633789062,114.08000183105467,111.45999908447266,111.68000030517578,10176900,DIS
2025-01-28,110.91339111328124,112.13999938964844,112.95999908447266,111.55999755859376,112.8499984741211,6516800,DIS
2025-01-29,111.95191192626952,113.19000244140624,114.37999725341795,112.76000213623048,113.5,7607100,DIS
2025-01-30,112.18928527832033,113.43000030517578,115.18000030517578,113.12000274658205,114.08999633789062,6236200,DIS
2025-01-31,111.82332611083984,113.05999755859376,114.01000213623048,112.76000213623048,113.3000030517578,7793400,DIS
2025-02-03,112.75304412841795,114.0,114.5999984741211,110.86000061035156,111.3499984741211,8870700,DIS
2025-02-04,112.06070709228516,113.3000030517578,114.66000366210938,112.51000213623048,113.8000030517578,13521100,DIS
2025-02-05,109.33089447021484,110.54000091552734,118.58999633789062,110.2300033569336,115.6999969482422,23310000,DIS
2025-02-06,110.86392974853516,112.08999633789062,112.68000030517578,109.1500015258789,111.87999725341795,12470800,DIS
2025-02-07,109.64739227294922,110.86000061035156,112.5500030517578,110.80999755859376,111.61000061035156,8669300,DIS
2025-02-10,108.08467864990234,109.27999877929688,111.37999725341795,108.69000244140624,111.13999938964844,8239500,DIS
2025-02-11,107.8275146484375,109.0199966430664,109.0500030517578,107.69000244140624,108.37999725341795,7456700,DIS
2025-02-12,108.03522491455078,109.2300033569336,109.52999877929688,107.75,108.25,6521200,DIS
2025-02-13,108.39128112792967,109.58999633789062,109.76000213623048,108.55999755859376,108.91999816894533,6553200,DIS
2025-02-14,109.17264556884766,110.37999725341795,110.51000213623048,109.58999633789062,109.86000061035156,5964500,DIS
2025-02-18,108.36161041259766,109.55999755859376,109.91999816894533,108.70999908447266,109.77999877929688,8362900,DIS
2025-02-19,110.13202667236328,111.3499984741211,111.76000213623048,109.13999938964844,109.13999938964844,8452100,DIS
2025-02-20,109.34078979492188,110.5500030517578,111.5199966430664,109.37999725341795,111.23999786376952,5970100,DIS
2025-02-21,107.4714584350586,108.66000366210938,111.76000213623048,107.91999816894533,111.0,9082100,DIS
2025-02-24,109.9836654663086,111.1999969482422,111.55999755859376,108.6500015258789,108.83999633789062,7093300,DIS
2025-02-25,109.32100677490234,110.52999877929688,111.9000015258789,109.06999969482422,111.43000030517578,7289000,DIS
2025-02-26,110.60678100585938,111.83000183105467,113.25,110.05999755859376,110.05999755859376,7831600,DIS
2025-02-27,110.09247589111328,111.30999755859376,113.12000274658205,111.05999755859376,112.31999969482422,7854700,DIS
2025-02-28,112.55523681640624,113.8000030517578,113.98999786376952,111.0,111.45999908447266,14609400,DIS
2025-03-03,111.55628204345705,112.79000091552734,115.5500030517578,112.0,114.06999969482422,7884700,DIS
2025-03-04,107.81763458251952,109.01000213623048,112.25,108.2699966430664,111.6999969482422,12658000,DIS
2025-03-05,108.11434173583984,109.30999755859376,110.94000244140624,108.22000122070312,109.33999633789062,9956100,DIS
2025-03-06,104.27678680419922,105.43000030517578,108.83000183105467,105.0199966430664,108.37999725341795,11618800,DIS
2025-03-07,104.35591888427734,105.51000213623048,105.7699966430664,103.30999755859376,105.0,12715900,DIS
2025-03-10,101.9524917602539,103.08000183105467,104.8000030517578,102.11000061035156,104.43000030517578,10947100,DIS
2025-03-11,96.82915496826172,97.9000015258789,101.04000091552734,97.4499969482422,99.79000091552734,16906000,DIS
2025-03-12,97.67974853515624,98.76000213623048,99.48999786376952,96.37999725341795,98.68000030517578,11891800,DIS
2025-03-13,95.81041717529295,96.87000274658205,98.6500015258789,95.93000030517578,97.7699966430664,11059500,DIS
2025-03-14,97.5610580444336,98.63999938964844,99.0999984741211,97.41999816894533,97.44000244140624,10199800,DIS
2025-03-17,98.27318572998048,99.36000061035156,100.12000274658205,98.66000366210938,98.73999786376952,8332100,DIS
2025-03-18,98.26329040527344,99.3499984741211,99.7300033569336,98.4800033569336,99.2699966430664,6727000,DIS
2025-03-19,99.1930160522461,100.29000091552734,100.95999908447266,99.47000122070312,99.66000366210938,8614600,DIS
2025-03-20,97.77864837646484,98.86000061035156,100.0500030517578,98.63999938964844,99.56999969482422,7836500,DIS
2025-03-21,98.3720932006836,99.45999908447266,99.88999938964844,97.75,98.37999725341795,15089900,DIS
2025-03-24,99.08421325683594,100.18000030517578,100.44000244140624,98.86000061035156,100.22000122070312,8224400,DIS
2025-03-25,100.49857330322266,101.61000061035156,101.76000213623048,100.41000366210938,100.6500015258789,7365200,DIS
2025-03-26,99.67765045166016,100.77999877929688,102.2699966430664,100.26000213623048,101.6999969482422,6314000,DIS
2025-03-27,99.35125732421876,100.4499969482422,101.02999877929688,99.58000183105467,100.70999908447266,6598800,DIS
2025-03-28,96.9972915649414,98.06999969482422,100.38999938964844,97.73999786376952,100.0500030517578,7679700,DIS
2025-03-31,97.62039947509766,98.6999969482422,98.8499984741211,95.6999969482422,96.83000183105467,10554000,DIS
2025-04-01,96.61156463623048,97.68000030517578,98.58999633789062,96.83999633789062,98.31999969482422,8762700,DIS
2025-04-02,96.80936431884766,97.87999725341795,98.30999755859376,96.4499969482422,96.62000274658205,7959900,DIS
2025-04-03,87.86824798583984,88.83999633789062,94.77999877929688,88.61000061035156,94.51000213623048,19353400,DIS
2025-04-04,82.6163330078125,83.52999877929688,87.54000091552734,83.08000183105469,86.0,22580900,DIS
2025-04-07,82.38884735107422,83.30000305175781,86.62999725341797,80.0999984741211,80.98999786376953,20456000,DIS
2025-04-08,80.82613372802734,81.72000122070312,86.94999694824219,80.8499984741211,85.94999694824219,14845600,DIS
2025-04-09,90.43981170654295,91.44000244140624,92.25,81.19000244140625,81.29000091552734,24970900,DIS
2025-04-10,84.29773712158203,85.2300033569336,89.01000213623047,83.06999969482422,88.91999816894531,16377000,DIS
2025-04-11,83.96145629882812,84.88999938964844,85.66999816894531,83.3499984741211,85.11000061035156,10204400,DIS
2025-04-14,83.73397064208984,84.66000366210938,86.44999694824219,84.02999877929688,85.83000183105469,10841300,DIS
2025-04-15,84.08014678955078,85.01000213623047,85.9800033569336,84.5199966430664,84.75,7840500,DIS
2025-04-16,81.86463928222656,82.7699966430664,84.80000305175781,82.01000213623047,84.27999877929688,10144300,DIS
2025-04-17,83.88232421875,84.80999755859375,85.77999877929688,83.36000061035156,83.37000274658203,14810900,DIS
2025-04-21,83.08119201660156,84.0,85.2300033569336,82.9800033569336,84.91000366210938,14166800,DIS
2025-04-22,85.14833068847656,86.08999633789062,86.55999755859375,84.5999984741211,85.01000213623047,9578500,DIS
2025-04-23,86.335205078125,87.29000091552734,89.87000274658203,87.02999877929688,89.02999877929688,12089100,DIS
2025-04-24,89.02545928955078,90.01000213623047,90.23999786376952,86.7699966430664,87.44999694824219,10310000,DIS
2025-04-25,89.2925033569336,90.27999877929688,90.33999633789062,89.06999969482422,90.06999969482422,7749600,DIS
2025-04-28,89.17382049560547,90.16000366210938,91.37000274658205,89.63999938964844,90.4499969482422,8491800,DIS
2025-04-29,90.17276000976562,91.16999816894533,91.66000366210938,89.76000213623047,89.83000183105469,6359900,DIS
2025-04-30,89.95516967773438,90.9499969482422,91.19000244140624,88.55999755859375,89.88999938964844,8474800,DIS
2025-05-01,89.81670379638672,90.80999755859376,91.61000061035156,90.36000061035156,91.2699966430664,7790600,DIS
2025-05-02,91.47832489013672,92.48999786376952,93.19000244140624,91.83999633789062,91.83999633789062,7594000,DIS
2025-05-05,91.10248565673828,92.11000061035156,93.08000183105467,89.61000061035156,89.69999694824219,10231000,DIS
2025-05-06,91.16182708740234,92.16999816894533,92.73999786376952,91.0,91.1999969482422,11839400,DIS
2025-05-07,100.97332000732422,102.08999633789062,103.30999755859376,100.13999938964844,102.41999816894533,36155300,DIS
2025-05-08,103.97018432617188,105.12000274658205,106.19000244140624,103.86000061035156,103.97000122070312,19265400,DIS
2025-05-09,104.78121185302734,105.94000244140624,106.19000244140624,104.76000213623048,105.26000213623048,10438200,DIS
2025-05-12,109.28144073486328,110.48999786376952,110.94000244140624,108.66000366210938,109.87000274658205,18366600,DIS
2025-05-13,110.16170501708984,111.37999725341795,112.1999969482422,110.1500015258789,110.25,14076700,DIS
2025-05-14,111.70464324951172,112.94000244140624,113.41000366210938,110.83000183105467,111.37999725341795,15352200,DIS
2025-05-15,110.99251556396484,112.22000122070312,112.8499984741211,111.58000183105467,112.2300033569336,8322400,DIS
2025-05-16,112.17938995361328,113.41999816894533,113.44000244140624,111.41999816894533,111.91999816894533,10961000,DIS
2025-05-19,111.42770385742188,112.66000366210938,112.98999786376952,111.9000015258789,112.12000274658205,7209700,DIS
2025-05-20,111.13098907470705,112.36000061035156,113.4000015258789,111.80999755859376,112.44000244140624,6433300,DIS
2025-05-21,109.25176239013672,110.45999908447266,112.48999786376952,110.12999725341795,111.69000244140624,10150600,DIS
2025-05-22,109.91443634033205,111.12999725341795,111.8000030517578,109.9800033569336,109.9800033569336,7903700,DIS
2025-05-23,108.51986694335938,109.72000122070312,110.3499984741211,108.77999877929688,109.5999984741211,8086100,DIS
2025-05-27,111.13098907470705,112.36000061035156,112.88999938964844,110.1500015258789,111.02999877929688,10201100,DIS
2025-05-28,110.3001708984375,111.5199966430664,112.47000122070312,111.16999816894533,112.1999969482422,5787900,DIS
2025-05-29,110.7947006225586,112.0199966430664,112.26000213623048,110.5199966430664,112.01000213623048,9682100,DIS
2025-05-30,111.80355072021484,113.04000091552734,113.3499984741211,111.37000274658205,112.01000213623048,12881100,DIS
2025-06-02,111.71453094482422,112.9499969482422,113.5999984741211,112.25,112.68000030517578,7546800,DIS
2025-06-03,112.357421875,113.5999984741211,114.69000244140624,112.5199966430664,112.7300033569336,9738800,DIS
2025-06-04,112.24861907958984,113.48999786376952,114.0500030517578,112.9800033569336,113.86000061035156,5614900,DIS
2025-06-05,111.29912567138672,112.52999877929688,114.33999633789062,111.83999633789062,113.7300033569336,8547200,DIS
2025-06-06,112.65414428710938,113.9000015258789,114.22000122070312,113.20999908447266,113.36000061035156,5790700,DIS
2025-06-09,114.3948974609375,115.66000366210938,116.11000061035156,113.9800033569336,113.9800033569336,7960400,DIS
2025-06-10,117.43131256103516,118.7300033569336,120.5,115.52999877929688,115.52999877929688,18948400,DIS
2025-06-11,118.2126693725586,119.5199966430664,119.5500030517578,117.6500015258789,118.37999725341795,10439200,DIS
2025-06-12,117.3126220703125,118.61000061035156,119.38999938964844,117.66000366210938,118.87000274658205,7980300,DIS
2025-06-13,116.6499481201172,117.94000244140624,118.31999969482422,117.3000030517578,117.30999755859376,13204900,DIS
2025-06-16,118.17311096191406,119.4800033569336,120.33999633789062,117.87000274658205,118.0199966430664,9592100,DIS
2025-06-17,116.8378677368164,118.12999725341795,119.33000183105467,117.6500015258789,118.98999786376952,9241200,DIS
2025-06-18,116.5708236694336,117.86000061035156,118.75,116.83999633789062,117.87999725341795,8181200,DIS
2025-06-20,116.34334564208984,117.62999725341795,119.0500030517578,116.9000015258789,118.25,17180400,DIS
2025-06-23,116.46202850341795,117.75,117.98999786376952,115.0199966430664,116.66000366210938,8348000,DIS
2025-06-24,117.85262298583984,118.6500015258789,119.08000183105467,117.75,117.75,8350200,DIS
2025-06-25,118.61744689941406,119.41999816894533,119.72000122070312,118.62999725341795,118.7699966430664,6976300,DIS
2025-06-26,120.64373779296876,121.45999908447266,121.66999816894533,119.68000030517578,119.9800033569336,10439600,DIS
2025-06-27,121.517822265625,122.33999633789062,122.94000244140624,121.4800033569336,121.8499984741211,13435600,DIS
2025-06-30,123.17660522460938,124.01000213623048,124.69000244140624,123.18000030517578,124.30999755859376,13456200,DIS
2025-07-01,122.66009521484376,123.48999786376952,123.76000213623048,122.4499969482422,123.5,9815700,DIS
2025-07-02,122.15352630615234,122.9800033569336,123.6999969482422,122.52999877929688,123.31999969482422,7317100,DIS
2025-07-03,123.16666412353516,124.0,124.23999786376952,122.9000015258789,123.06999969482422,4252300,DIS
2025-07-07,122.33231353759766,123.16000366210938,124.61000061035156,122.58000183105467,123.20999908447266,7023500,DIS
2025-07-08,121.0013198852539,121.81999969482422,123.70999908447266,121.81999969482422,123.22000122070312,6622900,DIS
2025-07-09,119.79945373535156,120.61000061035156,122.3499984741211,120.61000061035156,121.83999633789062,6724900,DIS
2025-07-10,120.7430648803711,121.55999755859376,121.9499969482422,120.62000274658205,120.62000274658205,6888700,DIS
2025-07-11,119.06442260742188,119.87000274658205,121.2300033569336,119.7300033569336,120.63999938964844,6112400,DIS
2025-07-14,119.16374969482422,119.97000122070312,120.5,119.5999984741211,119.77999877929688,6853300,DIS
2025-07-15,118.18040466308594,118.9800033569336,120.2300033569336,118.87999725341795,120.2300033569336,7943600,DIS
2025-07-16,119.01475524902344,119.81999969482422,120.56999969482422,118.87999725341795,119.36000061035156,6747500,DIS
2025-07-17,121.3886947631836,122.20999908447266,122.38999938964844,119.75,119.75,9933700,DIS
2025-07-18,120.60400390625,121.41999816894533,122.16000366210938,120.29000091552734,121.97000122070312,9486800,DIS
2025-07-21,120.02790069580078,120.83999633789062,121.97000122070312,120.77999877929688,121.06999969482422,6392500,DIS
2025-07-22,120.24642181396484,121.05999755859376,121.43000030517578,120.55999755859376,120.75,5614500,DIS
2025-07-23,122.1137924194336,122.94000244140624,123.18000030517578,121.5,121.5199966430664,8258900,DIS
2025-07-24,121.13043975830078,121.9499969482422,123.4000015258789,121.80999755859376,122.8499984741211,6702200,DIS
2025-07-25,120.65367126464844,121.47000122070312,122.4499969482422,120.87000274658205,122.26000213623048,5656600,DIS
2025-07-28,119.56106567382812,120.37000274658205,121.4000015258789,119.88999938964844,121.02999877929688,6042200,DIS
2025-07-29,119.10415649414062,119.91000366210938,120.80999755859376,119.36000061035156,120.58000183105467,6283700,DIS
2025-07-30,118.73664093017578,119.54000091552734,120.5,119.18000030517578,119.9499969482422,5281500,DIS
2025-07-31,118.30953216552734,119.11000061035156,119.91000366210938,118.58000183105467,119.45999908447266,7235000,DIS
2025-08-01,115.80646514892578,116.58999633789062,117.88999938964844,115.56999969482422,117.58999633789062,8637800,DIS
2025-08-04,118.54791259765624,119.3499984741211,119.5199966430664,117.7300033569336,117.7300033569336,8845000,DIS
2025-08-05,117.52484130859376,118.31999969482422,119.56999969482422,117.33000183105467,119.25,15365700,DIS
2025-08-06,114.39600372314452,115.16999816894533,116.12000274658205,112.1999969482422,115.77999877929688,22153700,DIS
2025-08-07,112.12139892578124,112.87999725341795,116.4000015258789,111.81999969482422,115.75,15484400,DIS
2025-08-08,111.67442321777344,112.43000030517578,114.29000091552734,112.0199966430664,113.3000030517578,9491000,DIS
2025-08-11,111.79361724853516,112.5500030517578,113.1500015258789,111.54000091552734,112.91000366210938,8532600,DIS
2025-08-12,112.95575714111328,113.72000122070312,114.4000015258789,112.48999786376952,113.30999755859376,7274000,DIS
2025-08-13,115.85613250732422,116.63999938964844,117.2300033569336,114.1500015258789,114.2300033569336,9025700,DIS
2025-08-14,115.5283432006836,116.30999755859376,116.70999908447266,114.62000274658205,115.4800033569336,6800900,DIS
2025-08-15,114.61453247070312,115.38999938964844,116.83999633789062,115.19000244140624,116.56999969482422,6768600,DIS
2025-08-18,115.76673889160156,116.5500030517578,117.01000213623048,115.16000366210938,115.19000244140624,5798400,DIS
2025-08-19,115.48860931396484,116.2699966430664,116.98999786376952,115.72000122070312,116.5,5914000,DIS
2025-08-20,116.2534408569336,117.04000091552734,117.88999938964844,116.0,116.08000183105467,7046700,DIS
2025-08-21,115.42901611328124,116.20999908447266,116.66000366210938,115.52999877929688,116.56999969482422,6337100,DIS
2025-08-22,118.06121063232422,118.86000061035156,119.77999877929688,117.12999725341795,117.58999633789062,7161700,DIS
2025-08-25,116.91893768310548,117.70999908447266,119.0500030517578,117.6999969482422,118.48999786376952,5424900,DIS
2025-08-26,116.85934448242188,117.6500015258789,118.37999725341795,117.16000366210938,117.43000030517578,5787400,DIS
2025-08-27,117.29637908935548,118.08999633789062,118.45999908447266,117.29000091552734,117.52999877929688,4378000,DIS
2025-08-28,116.8494110107422,117.63999938964844,118.37000274658205,116.61000061035156,118.0999984741211,5687700,DIS
2025-08-29,117.58443450927734,118.37999725341795,118.6500015258789,117.25,117.38999938964844,5212600,DIS
2025-09-02,117.47517395019533,118.2699966430664,118.27999877929688,116.0,117.0199966430664,6015900,DIS
2025-09-03,116.59115600585938,117.37999725341795,118.62000274658205,116.3499984741211,117.83000183105467,6288700,DIS
2025-09-04,118.01154327392578,118.80999755859376,119.68000030517578,116.76000213623048,117.08000183105467,6949300,DIS
2025-09-05,117.11759948730467,117.91000366210938,119.77999877929688,117.6999969482422,118.91000366210938,6669100,DIS
2025-09-08,118.04134368896484,118.83999633789062,118.87999725341795,116.73999786376952,117.95999908447266,6450700,DIS
2025-09-09,116.58123016357422,117.37000274658205,119.0500030517578,117.22000122070312,118.52999877929688,5444300,DIS
2025-09-10,115.0118408203125,115.79000091552734,117.51000213623048,114.5,116.8499984741211,7484900,DIS
2025-09-11,116.29317474365234,117.08000183105467,117.16999816894533,114.62999725341795,115.4499969482422,8399100,DIS
2025-09-12,115.18070220947266,115.95999908447266,117.01000213623048,115.0999984741211,116.26000213623048,7640900,DIS
2025-09-15,114.84298706054688,115.62000274658205,116.75,115.0,116.11000061035156,7150900,DIS
2025-09-16,114.4556121826172,115.2300033569336,115.8499984741211,114.70999908447266,115.4499969482422,6844900,DIS
2025-09-17,115.31975555419922,116.0999984741211,116.66000366210938,115.22000122070312,115.23999786376952,7333900,DIS
2025-09-18,114.0880889892578,114.86000061035156,115.77999877929688,114.0500030517578,115.33000183105467,9460500,DIS
2025-09-19,112.9954833984375,113.76000213623048,114.5999984741211,111.93000030517578,114.5999984741211,23398400,DIS
2025-09-22,111.80354309082033,112.55999755859376,113.62999725341795,111.5199966430664,111.76000213623048,15479800,DIS
2025-09-23,111.49563598632812,112.25,113.62000274658205,111.5999984741211,112.72000122070312,13145000,DIS
2025-09-24,112.6677017211914,113.43000030517578,114.1500015258789,112.1999969482422,112.41000366210938,8755200,DIS
2025-09-25,112.23065948486328,112.98999786376952,114.0500030517578,112.6500015258789,112.70999908447266,6365500,DIS
2025-09-26,112.70743560791016,113.47000122070312,113.56999969482422,112.76000213623048,113.12999725341795,6145700,DIS
2025-09-29,114.00862884521484,114.77999877929688,115.01000213623048,113.33000183105467,113.47000122070312,9304100,DIS
2025-09-30,113.7305145263672,114.5,114.87999725341795,113.33999633789062,114.52999877929688,9303700,DIS
2025-10-01,112.19092559814452,112.9499969482422,116.05999755859376,112.79000091552734,114.08000183105467,9736300,DIS
2025-10-02,111.38636779785156,112.13999938964844,113.16999816894533,110.77999877929688,112.9800033569336,8695100,DIS
2025-10-03,111.7141571044922,112.47000122070312,113.56999969482422,111.55999755859376,112.04000091552734,7148400,DIS
2025-10-06,111.99227142333984,112.75,113.11000061035156,111.4499969482422,112.69000244140624,6141200,DIS
2025-10-07,111.77375030517578,112.52999877929688,113.4000015258789,111.8000030517578,112.62999725341795,5409800,DIS
2025-10-08,111.13805389404295,111.88999938964844,113.1999969482422,111.6500015258789,112.80999755859376,7074400,DIS
2025-10-09,110.2440948486328,110.98999786376952,113.0,110.87999725341795,111.81999969482422,6502400,DIS
2025-10-10,108.4561996459961,109.19000244140624,112.68000030517578,109.11000061035156,111.52999877929688,9635200,DIS
2025-10-13,109.52893829345705,110.2699966430664,110.95999908447266,109.37999725341795,110.38999938964844,7435100,DIS
2025-10-14,110.42288970947266,111.16999816894533,111.83999633789062,109.1999969482422,109.6500015258789,7898000,DIS
2025-10-15,110.95925903320312,111.70999908447266,112.68000030517578,111.13999938964844,111.47000122070312,7012600,DIS
2025-10-16,109.1415557861328,109.87999725341795,112.08999633789062,108.51000213623048,111.79000091552734,7531200,DIS
2025-10-17,109.9262466430664,110.66999816894533,111.45999908447266,109.44000244140624,109.73999786376952,10090500,DIS
2025-10-20,111.20758056640624,111.95999908447266,112.25,110.5999984741211,111.02999877929688,8047500,DIS
2025-10-21,113.5318603515625,114.3000030517578,114.54000091552734,112.04000091552734,112.25,8163200,DIS
2025-10-22,112.32005310058594,113.08000183105467,114.27999877929688,112.9800033569336,114.0,7569200,DIS
2025-10-23,112.2703857421875,113.02999877929688,113.83000183105467,111.9000015258789,113.16999816894533,6945400,DIS
2025-10-24,110.9294662475586,111.68000030517578,113.6500015258789,111.58999633789062,113.2300033569336,6235200,DIS
2025-10-27,111.58502197265624,112.33999633789062,112.5999984741211,111.30999755859376,111.94000244140624,6029600,DIS
2025-10-28,110.89966583251952,111.6500015258789,112.4800033569336,111.45999908447266,111.91000366210938,6839400,DIS
2025-10-29,109.49913787841795,110.23999786376952,111.52999877929688,110.01000213623048,111.18000030517578,7097100,DIS
2025-10-30,111.08838653564452,111.83999633789062,113.58000183105467,109.5500030517578,110.12999725341795,8311300,DIS
2025-10-31,111.86315155029295,112.62000274658205,113.0999984741211,110.52999877929688,111.58000183105467,8700600,DIS
2025-11-03,111.36650848388672,112.12000274658205,112.80999755859376,111.02999877929688,112.5500030517578,8542300,DIS
2025-11-04,110.72087860107422,111.47000122070312,111.79000091552734,110.63999938964844,110.97000122070312,7950100,DIS
2025-11-05,110.61161041259766,111.36000061035156,111.97000122070312,110.5999984741211,111.3499984741211,5746000,DIS
2025-11-06,109.7474594116211,110.48999786376952,111.70999908447266,109.18000030517578,111.16999816894533,10291800,DIS
2025-11-07,109.99578094482422,110.73999786376952,111.43000030517578,110.04000091552734,110.26000213623048,8782100,DIS
2025-11-10,111.4856948852539,112.23999786376952,112.79000091552734,111.02999877929688,111.1500015258789,9158700,DIS
2025-11-11,114.07815551757812,114.8499984741211,114.97000122070312,112.41999816894533,112.6500015258789,9713300,DIS
2025-11-12,115.8660659790039,116.6500015258789,117.08999633789062,114.38999938964844,114.56999969482422,15248700,DIS
2025-11-13,106.8868179321289,107.61000061035156,109.36000061035156,104.91000366210938,108.88999938964844,44045400,DIS
2025-11-14,105.08898162841795,105.8000030517578,108.7300033569336,105.3000030517578,107.5199966430664,16691400,DIS
2025-11-17,104.97972106933594,105.69000244140624,107.66999816894533,105.12000274658205,105.75,12296400,DIS
2025-11-18,105.56575012207033,106.27999877929688,107.08000183105467,105.0,105.0999984741211,11796200,DIS
2025-11-19,103.96656799316406,104.66999816894533,107.58999633789062,104.08000183105467,106.08000183105467,12790000,DIS
2025-11-20,102.0098114013672,102.6999969482422,105.8000030517578,102.5,105.37000274658205,12609900,DIS
2025-11-21,103.57919311523438,104.27999877929688,104.77999877929688,102.69000244140624,103.4800033569336,10785400,DIS
2025-11-24,101.25492095947266,101.94000244140624,104.33999633789062,101.88999938964844,104.08999633789062,15024800,DIS
2025-11-25,102.61570739746094,103.30999755859376,103.91999816894533,102.0,102.48999786376952,10574500,DIS
2025-11-26,102.7349090576172,103.43000030517578,104.25,102.87999725341795,103.31999969482422,10130200,DIS
2025-11-28,103.7679214477539,104.47000122070312,104.73999786376952,103.23999786376952,103.3000030517578,6525500,DIS
2025-12-01,106.05245971679688,106.7699966430664,106.83000183105467,104.47000122070312,104.91999816894533,12628900,DIS
2025-12-02,104.12550354003906,104.83000183105467,106.56999969482422,104.81999969482422,106.52999877929688,8548200,DIS
2025-12-03,105.02938079833984,105.73999786376952,105.8499984741211,104.47000122070312,104.9000015258789,10177800,DIS
2025-12-04,104.76119995117188,105.47000122070312,106.22000122070312,104.51000213623048,105.83999633789062,11471400,DIS
2025-12-05,104.59234619140624,105.3000030517578,106.16999816894533,104.55999755859376,105.18000030517578,10680100,DIS
2025-12-08,106.90667724609376,107.62999725341795,108.0500030517578,104.83000183105467,105.3000030517578,13727700,DIS
2025-12-09,106.30077362060548,107.0199966430664,107.75,106.5500030517578,107.58999633789062,8549400,DIS
2025-12-10,108.09861755371094,108.83000183105467,109.66999816894533,106.58000183105467,107.12000274658205,11237900,DIS
2025-12-11,110.7109375,111.45999908447266,111.55999755859376,109.11000061035156,109.1999969482422,13281400,DIS
2025-12-12,110.8499984741211,111.5999984741211,113.33999633789062,111.1500015258789,111.7300033569336,13059100,DIS
2025-12-15,110.48999786376952,110.48999786376952,111.5500030517578,108.5500030517578,110.6999969482422,14318000,DIS
2025-12-16,111.62000274658205,111.62000274658205,112.8499984741211,110.86000061035156,111.22000122070312,15580200,DIS
2025-12-17,110.62999725341795,110.62999725341795,112.12999725341795,110.45999908447266,111.05999755859376,12142500,DIS
2025-12-18,111.87000274658205,111.87000274658205,112.8000030517578,110.41999816894533,110.52999877929688,12913900,DIS
2025-12-19,111.23999786376952,111.23999786376952,113.4800033569336,110.91999816894533,112.31999969482422,21138400,DIS
2025-12-22,112.37999725341795,112.37999725341795,112.8000030517578,111.1500015258789,111.41000366210938,8803300,DIS
2025-12-23,113.22000122070312,113.22000122070312,113.30999755859376,112.04000091552734,112.29000091552734,7634500,DIS
2025-12-24,114.4800033569336,114.4800033569336,114.52999877929688,112.8000030517578,112.94000244140624,4606700,DIS
2025-12-26,113.55999755859376,113.55999755859376,114.73999786376952,113.2699966430664,114.1500015258789,5428900,DIS
2025-12-29,114.19000244140624,114.19000244140624,114.48999786376952,113.30999755859376,113.31999969482422,7966000,DIS
2025-12-30,114.79000091552734,114.79000091552734,115.27999877929688,114.0999984741211,114.0999984741211,6883900,DIS
2025-12-31,113.7699966430664,113.7699966430664,114.88999938964844,113.5500030517578,114.7699966430664,6608000,DIS
2026-01-02,111.8499984741211,111.8499984741211,113.44000244140624,111.62000274658205,113.44000244140624,8906200,DIS
2026-01-05,114.06999969482422,114.06999969482422,116.02999877929688,111.37999725341795,111.41999816894533,12029000,DIS
2026-01-06,114.56999969482422,114.56999969482422,114.76000213623048,113.11000061035156,113.79000091552734,7388300,DIS
2026-01-07,112.91000366210938,112.91000366210938,114.97000122070312,112.51000213623048,114.45999908447266,8296300,DIS
2026-01-08,114.16999816894533,114.16999816894533,114.98999786376952,112.5500030517578,112.5500030517578,9778200,DIS
2026-01-09,115.87999725341795,115.87999725341795,115.9800033569336,113.9000015258789,114.30999755859376,8935200,DIS
2026-01-12,112.81999969482422,112.81999969482422,114.94000244140624,112.5500030517578,114.62999725341795,10833800,DIS
2026-01-13,112.9800033569336,112.9800033569336,113.22000122070312,111.61000061035156,112.83999633789062,8945700,DIS
2026-01-14,113.52999877929688,113.52999877929688,113.58999633789062,112.26000213623048,112.80999755859376,8950900,DIS
2026-01-15,113.41000366210938,113.41000366210938,114.11000061035156,112.16999816894533,113.70999908447266,7958500,DIS
2026-01-16,111.1999969482422,111.1999969482422,113.8499984741211,111.12000274658205,113.1999969482422,12049600,DIS
2026-01-20,110.33999633789062,110.33999633789062,111.08999633789062,108.8000030517578,109.66000366210938,9818200,DIS
2026-01-21,113.19000244140624,113.19000244140624,113.25,110.5,110.56999969482422,10041400,DIS
2026-01-22,113.20999908447266,113.20999908447266,114.29000091552734,112.16999816894533,113.16999816894533,12437700,DIS
2026-01-23,110.9800033569336,110.9800033569336,112.9499969482422,110.5500030517578,112.69000244140624,10819800,DIS
2026-01-26,111.30999755859376,111.30999755859376,112.41000366210938,111.12999725341795,111.68000030517578,8859800,DIS
2026-01-27,110.61000061035156,110.61000061035156,111.8000030517578,110.02999877929688,111.5,8956900,DIS
2026-01-28,109.55999755859376,109.55999755859376,111.43000030517578,109.0,110.27999877929688,9016600,DIS
2026-01-29,111.58000183105467,111.58000183105467,111.66999816894533,108.76000213623048,109.62999725341795,11079000,DIS
2026-01-30,112.8000030517578,112.8000030517578,112.9499969482422,110.98999786376952,111.36000061035156,17895200,DIS
2026-02-02,104.4499969482422,104.4499969482422,108.61000061035156,103.75,104.01000213623048,37778500,DIS
2026-02-03,104.22000122070312,104.22000122070312,104.98999786376952,102.33999633789062,104.77999877929688,24827100,DIS
2026-02-04,107.0500030517578,107.0500030517578,108.5999984741211,103.62999725341795,104.1999969482422,19070400,DIS
2026-02-05,104.97000122070312,104.97000122070312,108.33000183105467,104.80999755859376,107.0500030517578,11859500,DIS
2026-02-06,108.6999969482422,108.6999969482422,108.95999908447266,105.37000274658205,106.12999725341795,12105600,DIS
2026-02-09,107.12999725341795,107.12999725341795,108.91999816894533,106.7699966430664,108.69000244140624,10515400,DIS
2026-02-10,109.95999908447266,109.95999908447266,111.11000061035156,107.5999984741211,107.5999984741211,9815500,DIS
2026-02-11,108.12000274658205,108.12000274658205,109.87000274658205,107.8000030517578,108.93000030517578,9374900,DIS
2026-02-12,102.37999725341795,102.37999725341795,108.16000366210938,101.0199966430664,107.93000030517578,25319600,DIS
2026-02-13,105.4499969482422,105.4499969482422,105.5199966430664,101.1999969482422,101.4000015258789,12845300,DIS
2026-02-17,105.44000244140624,105.44000244140624,107.27999877929688,104.37000274658205,106.56999969482422,10467400,DIS
2026-02-18,107.0999984741211,107.0999984741211,107.7300033569336,105.80999755859376,105.95999908447266,8791600,DIS
2026-02-19,106.0,106.0,107.7699966430664,105.4499969482422,107.11000061035156,7492900,DIS
2026-02-20,105.58000183105467,105.58000183105467,106.1999969482422,104.6500015258789,105.61000061035156,9043600,DIS
2026-02-23,104.41000366210938,104.41000366210938,105.19000244140624,102.95999908447266,104.9800033569336,10626500,DIS
2026-02-24,106.0500030517578,106.0500030517578,107.2300033569336,103.9800033569336,104.4499969482422,13594800,DIS
2026-02-25,105.0500030517578,105.0500030517578,106.72000122070312,104.51000213623048,106.0,8556500,DIS
2026-02-26,105.5500030517578,105.5500030517578,106.7699966430664,105.31999969482422,105.47000122070312,9578500,DIS
2026-02-27,106.04000091552734,106.04000091552734,106.33999633789062,103.93000030517578,104.77999877929688,13954000,DIS
2026-03-02,104.33000183105467,104.33000183105467,104.61000061035156,102.86000061035156,104.61000061035156,14178600,DIS
2026-03-03,103.3000030517578,103.3000030517578,104.30999755859376,102.1500015258789,102.83999633789062,13608400,DIS
2026-03-04,103.04000091552734,103.04000091552734,103.83999633789062,102.63999938964844,103.16999816894533,9672300,DIS
2026-03-05,102.41000366210938,102.41000366210938,104.5500030517578,101.58999633789062,103.0999984741211,11751500,DIS
2026-03-06,101.54000091552734,101.54000091552734,101.80999755859376,99.9499969482422,101.38999938964844,10448600,DIS
2026-03-09,101.66000366210938,101.66000366210938,101.87000274658205,98.4499969482422,100.5500030517578,11715100,DIS
2026-03-10,101.31999969482422,101.31999969482422,102.23999786376952,100.23999786376952,101.75,7833100,DIS
2026-03-11,100.88999938964844,100.88999938964844,101.88999938964844,100.4000015258789,101.4000015258789,8152800,DIS
2026-03-12,99.43000030517578,99.43000030517578,100.87999725341795,99.37000274658205,100.0999984741211,10309400,DIS
2026-03-13,99.29000091552734,99.29000091552734,100.7699966430664,99.16000366210938,99.83000183105467,9551500,DIS
2026-03-16,98.66000366210938,98.66000366210938,99.69000244140624,98.45999908447266,99.47000122070312,11578500,DIS
2026-03-17,100.3000030517578,100.3000030517578,100.70999908447266,99.0199966430664,99.16999816894533,11785600,DIS
2026-03-18,99.41999816894533,99.41999816894533,101.0199966430664,99.0,99.83999633789062,12615100,DIS
2026-03-19,99.1999969482422,99.1999969482422,100.77999877929688,98.44000244140624,99.02999877929688,14793800,DIS
2026-03-20,99.51000213623048,99.51000213623048,100.02999877929688,98.38999938964844,99.01000213623048,27544200,DIS
2026-03-23,97.9499969482422,97.9499969482422,100.5999984741211,97.86000061035156,100.22000122070312,11373000,DIS
2026-03-24,96.38999938964844,96.38999938964844,98.0500030517578,96.25,97.73999786376952,9155700,DIS
2026-03-25,95.9499969482422,95.9499969482422,97.18000030517578,95.05999755859376,96.81999969482422,8467500,DIS
2026-03-26,94.75,94.75,96.4000015258789,94.58999633789062,95.12000274658205,8548800,DIS
2026-03-27,92.41999816894533,92.41999816894533,94.19000244140624,92.19000244140624,94.19000244140624,12475900,DIS
2026-03-30,94.31999969482422,94.31999969482422,95.19000244140624,92.88999938964844,92.88999938964844,10592600,DIS
2026-03-31,96.37999725341795,96.37999725341795,96.88999938964844,94.19000244140624,95.33999633789062,11180200,DIS
2026-04-01,96.55999755859376,96.55999755859376,98.36000061035156,96.48999786376952,97.26000213623048,8518600,DIS
2026-04-02,96.61000061035156,96.61000061035156,97.16999816894533,95.08999633789062,96.0,6379100,DIS
2026-04-06,96.27999877929688,96.27999877929688,97.16000366210938,96.12000274658205,96.5,5882200,DIS
2026-04-07,95.77999877929688,95.77999877929688,96.79000091552734,95.33000183105467,95.8000030517578,7913000,DIS
2026-04-08,99.18000030517578,99.18000030517578,99.19000244140624,97.69000244140624,98.0999984741211,10821000,DIS
2026-04-09,99.79000091552734,99.79000091552734,100.2300033569336,97.68000030517578,98.66000366210938,8918300,DIS
2026-04-10,99.16999816894533,99.16999816894533,100.16000366210938,98.81999969482422,99.83999633789062,6359600,DIS
2026-04-13,101.18000030517578,101.18000030517578,101.2699966430664,98.52999877929688,98.52999877929688,6790300,DIS
2026-04-14,102.58999633789062,102.58999633789062,103.0999984741211,100.9000015258789,101.33999633789062,9997400,DIS
2026-04-15,103.04000091552734,103.04000091552734,103.37999725341795,101.79000091552734,102.5999984741211,7035300,DIS
2026-04-16,103.9000015258789,103.9000015258789,104.52999877929688,102.77999877929688,103.62000274658205,8145900,DIS
2026-04-17,106.29000091552734,106.29000091552734,106.33000183105467,104.69000244140624,104.69000244140624,10506200,DIS
2026-04-20,106.3000030517578,106.3000030517578,107.11000061035156,105.91000366210938,105.91000366210938,6423400,DIS
2026-04-21,104.29000091552734,104.29000091552734,106.87999725341795,103.97000122070312,106.19000244140624,7784500,DIS
2026-04-22,104.81999969482422,104.81999969482422,106.27999877929688,104.2300033569336,105.02999877929688,6886600,DIS
2026-04-23,103.6500015258789,103.6500015258789,105.1999969482422,102.5500030517578,104.94000244140624,6147000,DIS
2026-04-24,102.5999984741211,102.5999984741211,103.63999938964844,101.97000122070312,103.5999984741211,5974500,DIS
2026-04-27,102.3499984741211,102.3499984741211,103.80999755859376,102.05999755859376,102.62000274658205,6524300,DIS
2026-04-28,101.47000122070312,101.47000122070312,103.29000091552734,100.61000061035156,102.66000366210938,6409300,DIS
2026-04-29,101.3000030517578,101.3000030517578,101.4800033569336,100.5999984741211,100.94000244140624,5533700,DIS
2026-04-30,103.75,103.75,104.12000274658205,100.41999816894533,100.91000366210938,9203500,DIS
2026-05-01,103.08000183105467,103.08000183105467,104.83000183105467,102.97000122070312,104.4000015258789,5956900,DIS
2026-05-04,101.30999755859376,101.30999755859376,103.0500030517578,101.2699966430664,102.73999786376952,8400100,DIS
2026-05-05,100.4800033569336,100.4800033569336,101.7300033569336,100.05999755859376,101.52999877929688,14314700,DIS
2026-05-06,108.05999755859376,108.05999755859376,109.13999938964844,105.30999755859376,106.5199966430664,23219500,DIS
2026-05-07,108.66000366210938,108.66000366210938,110.4800033569336,107.08999633789062,109.0500030517578,14309200,DIS
2026-05-08,108.0199966430664,108.0199966430664,109.20999908447266,107.54000091552734,109.02999877929688,8370000,DIS
2026-05-11,104.72000122070312,104.72000122070312,108.38999938964844,104.37999725341795,108.0,10562300,DIS
2026-05-12,106.16000366210938,106.16000366210938,106.2699966430664,104.22000122070312,104.98999786376952,8178500,DIS
2026-05-13,104.9000015258789,104.9000015258789,105.87999725341795,103.86000061035156,105.3499984741211,7605900,DIS
2026-05-14,105.41999816894533,105.41999816894533,106.29000091552734,104.8499984741211,105.54000091552734,6144600,DIS
2026-05-15,102.72000122070312,102.72000122070312,105.41999816894533,102.3000030517578,105.02999877929688,9258600,DIS
2026-05-18,103.91000366210938,103.91000366210938,104.6999969482422,102.5500030517578,102.69000244140624,9037200,DIS
2026-05-19,102.29000091552734,102.29000091552734,103.93000030517578,101.97000122070312,103.70999908447266,7032600,DIS
2026-05-20,104.08000183105467,104.08000183105467,104.86000061035156,101.5999984741211,102.91000366210938,7941400,DIS
2026-05-21,103.58000183105467,103.58000183105467,104.62000274658205,102.58999633789062,103.61000061035156,8611200,DIS
2026-05-22,103.0,103.0,104.5,102.9800033569336,104.04000091552734,5693300,DIS
2026-05-26,103.27999877929688,103.27999877929688,103.8000030517578,102.3499984741211,103.0999984741211,6714400,DIS
2026-05-27,104.18000030517578,104.18000030517578,105.25,103.26000213623048,103.3000030517578,7360100,DIS
2018-01-02,102.8992691040039,104.41000366210938,104.6999969482422,102.2699966430664,102.87999725341795,4669200,CRM
2018-01-03,103.76654052734376,105.29000091552734,106.13999938964844,104.62000274658205,104.9000015258789,3888700,CRM
2018-01-04,105.13642120361328,106.68000030517578,107.66000366210938,105.7699966430664,106.0,4540200,CRM
2018-01-05,106.53588104248048,108.0999984741211,108.3000030517578,107.1999969482422,107.76000213623048,3368400,CRM
2018-01-08,107.28488159179688,108.86000061035156,109.13999938964844,107.56999969482422,108.0,2933600,CRM
2018-01-09,107.57069396972656,109.1500015258789,109.33999633789062,108.25,109.0,3302300,CRM
2018-01-10,107.22575378417967,108.8000030517578,109.48999786376952,108.2300033569336,108.68000030517578,3113300,CRM
2018-01-11,107.52140808105467,109.0999984741211,109.4000015258789,108.66999816894533,109.0,3668100,CRM
2018-01-12,108.64490509033205,110.23999786376952,110.70999908447266,108.91000366210938,109.2300033569336,5749500,CRM
2018-01-16,107.31446075439452,108.88999938964844,111.44000244140624,108.2300033569336,110.8499984741211,5790800,CRM
2018-01-17,108.44780731201172,110.04000091552734,110.37999725341795,109.2300033569336,109.75,4254700,CRM
2018-01-18,110.15277099609376,111.7699966430664,112.16999816894533,110.22000122070312,110.2300033569336,3842800,CRM
2018-01-19,110.31046295166016,111.93000030517578,112.4000015258789,111.61000061035156,112.20999908447266,3120900,CRM
2018-01-22,111.2565689086914,112.88999938964844,112.95999908447266,111.01000213623048,111.62999725341795,2214700,CRM
2018-01-23,111.60150909423828,113.23999786376952,113.76000213623048,112.68000030517578,113.18000030517578,2816800,CRM
2018-01-24,111.2171401977539,112.8499984741211,113.83999633789062,112.5,113.62999725341795,4975500,CRM
2018-01-25,110.34002685546876,111.95999908447266,113.47000122070312,111.9000015258789,113.27999877929688,4715100,CRM
2018-01-26,112.05484771728516,113.6999969482422,113.91999816894533,112.02999877929688,112.72000122070312,3927400,CRM
2018-01-29,111.66063690185548,113.3000030517578,114.41000366210938,112.8499984741211,113.6999969482422,3181500,CRM
2018-01-30,110.60613250732422,112.2300033569336,113.4499969482422,111.83999633789062,112.41999816894533,3737700,CRM
2018-01-31,112.2618179321289,113.91000366210938,114.5199966430664,112.63999938964844,113.05999755859376,4181800,CRM
2018-02-01,111.1087417602539,112.73999786376952,114.2699966430664,112.52999877929688,113.3000030517578,4302800,CRM
2018-02-02,109.17708587646484,110.77999877929688,112.3499984741211,110.70999908447266,112.02999877929688,4403800,CRM
2018-02-05,106.0923843383789,107.6500015258789,111.61000061035156,107.5,109.1500015258789,6124000,CRM
2018-02-06,107.984619140625,109.56999969482422,109.62000274658205,103.69000244140624,105.01000213623048,6857900,CRM
2018-02-07,108.4576644897461,110.0500030517578,112.29000091552734,108.80999755859376,109.06999969482422,4515400,CRM
2018-02-08,102.52476501464844,104.02999877929688,110.18000030517578,104.0,110.0999984741211,6803800,CRM
2018-02-09,105.4320831298828,106.9800033569336,108.11000061035156,102.37000274658205,105.31999969482422,6615800,CRM
2018-02-12,106.97936248779295,108.5500030517578,109.4800033569336,106.26000213623048,107.6999969482422,4624100,CRM
2018-02-13,106.1318130493164,107.69000244140624,108.08000183105467,105.93000030517578,108.01000213623048,7542800,CRM
2018-02-14,107.44256591796876,109.0199966430664,109.22000122070312,106.7300033569336,106.7300033569336,7428000,CRM
2018-02-15,111.4832534790039,113.12000274658205,113.43000030517578,110.0500030517578,112.30999755859376,8341900,CRM
2018-02-16,111.2270050048828,112.86000061035156,114.1500015258789,112.66999816894533,112.83999633789062,4667300,CRM
2018-02-20,112.69544982910156,114.3499984741211,115.26000213623048,112.27999877929688,112.4499969482422,4287800,CRM
2018-02-21,112.82357788085938,114.4800033569336,115.66999816894533,114.16999816894533,114.7699966430664,4976500,CRM
2018-02-22,111.364990234375,113.0,115.0,112.4800033569336,114.5199966430664,4763400,CRM
2018-02-23,113.29661560058594,114.95999908447266,114.95999908447266,112.73999786376952,113.62999725341795,4173500,CRM
2018-02-26,114.96217346191406,116.6500015258789,116.8000030517578,115.37000274658205,116.11000061035156,5418900,CRM
2018-02-27,114.78477478027344,116.47000122070312,117.61000061035156,115.76000213623048,117.3000030517578,5908200,CRM
2018-02-28,114.56796264648438,116.25,118.1500015258789,116.22000122070312,117.0,9684400,CRM
2018-03-01,117.7019500732422,119.43000030517578,122.47000122070312,118.0500030517578,120.91000366210938,15555500,CRM
2018-03-02,120.1559066772461,121.91999816894533,122.33000183105467,117.63999938964844,118.6500015258789,10627500,CRM
2018-03-05,120.72752380371094,122.5,122.94000244140624,119.66000366210938,120.0,10121300,CRM
2018-03-06,122.67887878417967,124.4800033569336,124.69000244140624,122.75,122.87000274658205,8154800,CRM
2018-03-07,123.51657104492188,125.33000183105467,125.7699966430664,123.18000030517578,123.37999725341795,6750400,CRM
2018-03-08,124.53167724609376,126.36000061035156,127.29000091552734,125.6999969482422,125.76000213623048,6127900,CRM
2018-03-09,125.56647491455078,127.41000366210938,127.5,126.25,127.19000244140624,5637800,CRM
2018-03-12,124.94559478759766,126.77999877929688,128.1999969482422,126.77999877929688,127.87000274658205,5609800,CRM
2018-03-13,124.89631652832033,126.7300033569336,128.11000061035156,125.7300033569336,127.88999938964844,4641800,CRM
2018-03-14,126.13807678222656,127.98999786376952,128.8699951171875,126.51000213623048,127.0500030517578,5402400,CRM
2018-03-15,125.37922668457033,127.22000122070312,128.4600067138672,126.66999816894533,128.0,4603500,CRM
2018-03-16,124.14730072021484,125.97000122070312,127.9499969482422,125.69000244140624,127.29000091552734,6662900,CRM
2018-03-19,123.17163848876952,124.9800033569336,125.76000213623048,123.47000122070312,125.02999877929688,6830400,CRM
2018-03-20,123.3096160888672,125.12000274658205,126.83000183105467,124.4499969482422,124.58999633789062,7113600,CRM
2018-03-21,119.93909454345705,121.6999969482422,124.0199966430664,120.1999969482422,121.55999755859376,14824000,CRM
2018-03-22,116.3320541381836,118.04000091552734,120.66000366210938,117.44000244140624,120.4000015258789,10950500,CRM
2018-03-23,112.77427673339844,114.43000030517578,118.08000183105467,114.30999755859376,118.01000213623048,10902100,CRM
2018-03-26,117.24860382080078,118.97000122070312,119.26000213623048,115.04000091552734,118.23999786376952,13171700,CRM
2018-03-27,112.16326141357422,113.80999755859376,120.16000366210938,112.72000122070312,120.08999633789062,8304700,CRM
2018-03-28,111.24671936035156,112.87999725341795,114.86000061035156,111.33999633789062,113.1500015258789,6489500,CRM
2018-03-29,114.6172332763672,116.3000030517578,117.26000213623048,112.5199966430664,113.91000366210938,7794700,CRM
2018-04-02,113.63169860839844,115.3000030517578,117.68000030517578,113.61000061035156,115.91000366210938,6461300,CRM
2018-04-03,114.8044891357422,116.48999786376952,117.4499969482422,114.5999984741211,116.76000213623048,5193300,CRM
2018-04-04,117.751220703125,119.4800033569336,119.68000030517578,114.0,114.05999755859376,6389300,CRM
2018-04-05,117.31758880615234,119.04000091552734,121.04000091552734,118.66999816894533,120.4000015258789,5052400,CRM
2018-04-06,114.42011260986328,116.0999984741211,118.9800033569336,114.9499969482422,118.0999984741211,5385500,CRM
2018-04-09,115.49434661865234,117.19000244140624,119.2300033569336,117.13999938964844,117.13999938964844,4104200,CRM
2018-04-10,117.76107025146484,119.48999786376952,120.12000274658205,117.68000030517578,118.91999816894533,3693000,CRM
2018-04-11,117.43584442138672,119.16000366210938,120.70999908447266,118.87000274658205,119.33000183105467,3059400,CRM
2018-04-12,119.6434555053711,121.4000015258789,121.7300033569336,119.33999633789062,120.0,4419900,CRM
2018-04-13,117.28803253173828,119.01000213623048,121.94000244140624,118.5,121.94000244140624,4933100,CRM
2018-04-16,117.6822509765625,119.41000366210938,120.9800033569336,118.66000366210938,120.9499969482422,4464700,CRM
2018-04-17,121.5652313232422,123.3499984741211,123.86000061035156,120.01000213623048,120.4000015258789,5524600,CRM
2018-04-18,122.65917205810548,124.45999908447266,124.73999786376952,122.2300033569336,123.52999877929688,4321800,CRM
2018-04-19,122.26494598388672,124.05999755859376,124.5199966430664,123.18000030517578,124.04000091552734,3657000,CRM
2018-04-20,121.04289245605467,122.81999969482422,124.37999725341795,122.0500030517578,124.01000213623048,2971000,CRM
2018-04-23,120.12635040283205,121.88999938964844,124.56999969482422,121.23999786376952,123.19000244140624,3932700,CRM
2018-04-24,116.1743621826172,117.87999725341795,123.52999877929688,116.91000366210938,123.33999633789062,5379300,CRM
2018-04-25,115.62247467041016,117.31999969482422,118.2300033569336,115.04000091552734,117.7699966430664,5080500,CRM
2018-04-26,119.0816879272461,120.83000183105467,122.06999969482422,118.16000366210938,118.6999969482422,4998800,CRM
2018-04-27,118.4805145263672,120.22000122070312,121.63999938964844,119.5500030517578,121.62999725341795,3801200,CRM
2018-04-30,119.23937225341795,120.98999786376952,121.6999969482422,119.77999877929688,120.87000274658205,2788300,CRM
2018-05-01,121.32868957519533,123.11000061035156,123.31999969482422,120.41999816894533,120.87999725341795,3873900,CRM
2018-05-02,121.04289245605467,122.81999969482422,123.97000122070312,121.73999786376952,122.29000091552734,3671000,CRM
2018-05-03,122.60989379882812,124.41000366210938,125.0,121.66999816894533,122.62000274658205,4435600,CRM
2018-05-04,123.3096160888672,125.12000274658205,125.83999633789062,122.9800033569336,124.37999725341795,6341200,CRM
2018-05-07,125.13284301757812,126.97000122070312,127.69000244140624,125.45999908447266,125.79000091552734,4342000,CRM
2018-05-08,126.88709259033205,128.75,128.9600067138672,126.5,126.58999633789062,4467800,CRM
2018-05-09,127.85289764404295,129.72999572753906,129.74000549316406,127.33000183105467,128.8800048828125,4605300,CRM
2018-05-10,128.73001098632812,130.6199951171875,131.0,129.0500030517578,129.9499969482422,3772400,CRM
2018-05-11,128.7398681640625,130.6300048828125,130.85000610351562,128.88999938964844,130.0,3233200,CRM
2018-05-14,125.8424301147461,127.69000244140624,131.0,127.16000366210938,130.7899932861328,4169800,CRM
2018-05-15,126.27606964111328,128.1300048828125,128.58999633789062,126.08999633789062,126.93000030517578,2933100,CRM
2018-05-16,126.90679931640624,128.77000427246094,128.97000122070312,127.91999816894533,128.7100067138672,2439900,CRM
2018-05-17,124.22615814208984,126.0500030517578,129.4600067138672,125.5500030517578,129.19000244140625,5557000,CRM
2018-05-18,125.12298583984376,126.95999908447266,127.72000122070312,125.87000274658205,126.05999755859376,3612300,CRM
2018-05-21,124.54153442382812,126.37000274658205,128.35000610351562,126.0,128.0,2887200,CRM
2018-05-22,123.62499237060548,125.44000244140624,127.0500030517578,125.26000213623048,126.66000366210938,2789800,CRM
2018-05-23,126.23663330078124,128.08999633789062,128.08999633789062,124.58000183105467,124.87999725341795,4303900,CRM
2018-05-24,126.8772430419922,128.74000549316406,129.3800048828125,127.38999938964844,128.80999755859375,5972400,CRM
2018-05-25,126.10850524902344,127.95999908447266,129.25,127.62000274658205,128.72999572753906,4031800,CRM
2018-05-29,125.0441436767578,126.87999725341795,127.54000091552734,126.12000274658205,126.75,8141900,CRM
2018-05-30,127.42913055419922,129.3000030517578,132.5500030517578,127.83999633789062,132.3000030517578,14170900,CRM
2018-05-31,127.4586944580078,129.3300018310547,130.99000549316406,128.41000366210938,129.3699951171875,6408300,CRM
2018-06-01,128.6314697265625,130.52000427246094,130.8699951171875,128.35000610351562,129.8800048828125,6132800,CRM
2018-06-04,130.73068237304688,132.64999389648438,132.8000030517578,129.60000610351562,130.38999938964844,4860700,CRM
2018-06-05,132.1793975830078,134.1199951171875,134.6300048828125,132.97000122070312,133.13999938964844,5123200,CRM
2018-06-06,133.5886993408203,135.5500030517578,135.7100067138672,134.1199951171875,134.3300018310547,4766900,CRM
2018-06-07,130.98690795898438,132.91000366210938,135.75,130.72999572753906,135.5500030517578,6564100,CRM
2018-06-08,131.59793090820312,133.52999877929688,133.67999267578125,130.82000732421875,131.6999969482422,3486600,CRM
2018-06-11,132.04141235351562,133.97999572753906,134.6699981689453,133.25999450683594,133.8800048828125,3443100,CRM
2018-06-12,134.28843688964844,136.25999450683594,137.5,134.64999389648438,134.9600067138672,5319900,CRM
2018-06-13,134.52496337890625,136.5,137.49000549316406,135.60000610351562,136.3699951171875,5809300,CRM
2018-06-14,136.4073486328125,138.41000366210938,139.75,136.88999938964844,137.0,6494900,CRM
2018-06-15,136.4073486328125,138.41000366210938,138.9499969482422,136.8000030517578,138.07000732421875,7711100,CRM
2018-06-18,137.77723693847656,139.8000030517578,140.19000244140625,136.91000366210938,137.00999450683594,4202400,CRM
2018-06-19,137.5012664794922,139.52000427246094,139.7100067138672,137.22999572753906,138.0800018310547,4833700,CRM
2018-06-20,136.92965698242188,138.94000244140625,142.1199951171875,138.82000732421875,140.0,5341400,CRM
2018-06-21,135.88499450683594,137.8800048828125,140.05999755859375,137.1199951171875,139.07000732421875,3912800,CRM
2018-06-22,133.0565185546875,135.00999450683594,137.3000030517578,133.9499969482422,137.25999450683594,7466000,CRM
2018-06-25,131.2628631591797,133.19000244140625,134.88999938964844,131.6699981689453,134.24000549316406,6969800,CRM
2018-06-26,133.51971435546875,135.47999572753906,137.1699981689453,133.82000732421875,134.75999450683594,7043100,CRM
2018-06-27,131.29241943359375,133.22000122070312,137.4199981689453,133.10000610351562,136.67999267578125,6851600,CRM
2018-06-28,133.16488647460938,135.1199951171875,135.88999938964844,133.19000244140625,133.99000549316406,6333700,CRM
2018-06-29,134.42640686035156,136.39999389648438,137.7100067138672,135.89999389648438,136.27999877929688,5229500,CRM
2018-07-02,138.39810180664062,140.42999267578125,140.47000122070312,135.3000030517578,136.14999389648438,6399200,CRM
2018-07-03,135.84555053710938,137.83999633789062,140.75,137.7100067138672,140.60000610351562,3164700,CRM
2018-07-05,137.74766540527344,139.77000427246094,139.88999938964844,138.22000122070312,139.25999450683594,5576700,CRM
2018-07-06,139.35403442382812,141.39999389648438,141.72999572753906,139.00999450683594,140.19000244140625,5045800,CRM
2018-07-09,139.70884704589844,141.75999450683594,142.8699951171875,139.8800048828125,142.64999389648438,5183100,CRM
2018-07-10,140.3888702392578,142.4499969482422,143.50999450683594,141.50999450683594,142.3000030517578,3643700,CRM
2018-07-11,143.14834594726562,145.25,145.63999938964844,141.02000427246094,141.2100067138672,6168000,CRM
2018-07-12,146.01625061035156,148.16000366210938,148.6999969482422,145.8000030517578,145.8000030517578,4681000,CRM
2018-07-13,145.47421264648438,147.61000061035156,148.0,145.41000366210938,147.75,3941800,CRM
2018-07-16,144.83360290527344,146.9600067138672,148.69000244140625,146.82000732421875,147.83999633789062,3592100,CRM
2018-07-17,144.89276123046875,147.02000427246094,147.44000244140625,143.0800018310547,145.41000366210938,5133900,CRM
2018-07-18,145.7008514404297,147.83999633789062,148.19000244140625,145.75999450683594,147.02000427246094,2908100,CRM
2018-07-19,145.03073120117188,147.16000366210938,148.0,146.61000061035156,147.0,3590600,CRM
2018-07-20,144.7449188232422,146.8699951171875,147.9199981689453,146.69000244140625,147.44000244140625,2462200,CRM
2018-07-23,145.42491149902344,147.55999755859375,147.63999938964844,144.8000030517578,146.8699951171875,2538100,CRM
2018-07-24,143.88748168945312,146.0,148.85000610351562,145.17999267578125,148.5500030517578,4052300,CRM
2018-07-25,146.71595764160156,148.8699951171875,149.35000610351562,146.0,146.1300048828125,4056900,CRM
2018-07-26,145.43478393554688,147.57000732421875,148.75,145.67999267578125,147.97999572753906,3414300,CRM
2018-07-27,141.82772827148438,143.91000366210938,148.27999877929688,142.3800048828125,148.25,5924400,CRM
2018-07-30,136.03280639648438,138.02999877929688,143.72999572753906,135.52000427246094,143.5399932861328,9522000,CRM
2018-07-31,135.16554260253906,137.14999389648438,139.7899932861328,135.38999938964844,138.67999267578125,7442900,CRM
2018-08-01,135.68788146972656,137.67999267578125,140.89999389648438,137.50999450683594,138.0,5098100,CRM
2018-08-02,139.09783935546875,141.13999938964844,141.3000030517578,136.75,137.0500030517578,3779200,CRM
2018-08-03,138.999267578125,141.0399932861328,141.74000549316406,138.4199981689453,141.52999877929688,3463500,CRM
2018-08-06,140.64511108398438,142.7100067138672,142.85000610351562,140.64999389648438,140.88999938964844,3247300,CRM
2018-08-07,142.35006713867188,144.44000244140625,144.61000061035156,142.72999572753906,143.52999877929688,3928300,CRM
2018-08-08,143.06951904296875,145.1699981689453,145.63999938964844,143.16000366210938,144.4600067138672,3026700,CRM
2018-08-09,143.7101287841797,145.82000732421875,146.85000610351562,145.08999633789062,145.3000030517578,3572600,CRM
2018-08-10,143.40455627441406,145.50999450683594,147.0,144.35000610351562,144.92999267578125,2748500,CRM
2018-08-13,142.35992431640625,144.4499969482422,147.17999267578125,144.22000122070312,145.6300048828125,2880400,CRM
2018-08-14,144.4492645263672,146.57000732421875,146.77000427246094,144.57000732421875,146.17999267578125,3474700,CRM
2018-08-15,142.94137573242188,145.0399932861328,147.8800048828125,143.60000610351562,146.0800018310547,4476900,CRM
2018-08-16,143.6213836669922,145.72999572753906,146.91000366210938,145.22000122070312,146.50999450683594,3704000,CRM
2018-08-17,142.9216766357422,145.02000427246094,146.00999450683594,143.9499969482422,145.5,2865600,CRM
2018-08-20,143.6016845703125,145.7100067138672,146.05999755859375,144.32000732421875,145.2100067138672,2882200,CRM
2018-08-21,143.4242706298828,145.52999877929688,148.7899932861328,145.36000061035156,146.41000366210938,4063700,CRM
2018-08-22,144.34085083007812,146.4600067138672,147.1999969482422,145.0500030517578,145.58999633789062,4245300,CRM
2018-08-23,145.69100952148438,147.8300018310547,148.33999633789062,146.07000732421875,146.8300018310547,6196300,CRM
2018-08-24,150.0963592529297,152.3000030517578,152.3800048828125,148.5,148.5,4882000,CRM
2018-08-27,149.48529052734375,151.67999267578125,154.8800048828125,150.1999969482422,154.7100067138672,5814800,CRM
2018-08-28,150.77635192871094,152.99000549316406,153.39999389648438,151.55999755859375,152.02999877929688,5266900,CRM
2018-08-29,152.56015014648438,154.8000030517578,154.97000122070312,153.0500030517578,153.3300018310547,9018600,CRM
2018-08-30,149.9386444091797,152.13999938964844,153.74000549316406,149.5,151.1199951171875,14441000,CRM
2018-08-31,150.47084045410156,152.67999267578125,153.8699951171875,151.89999389648438,152.13999938964844,6210500,CRM
2018-09-04,150.99317932128906,153.2100067138672,153.33999633789062,151.50999450683594,152.11000061035156,5310900,CRM
2018-09-05,146.49911499023438,148.64999389648438,152.77999877929688,147.0800018310547,152.38999938964844,7287400,CRM
2018-09-06,146.6765594482422,148.8300018310547,149.16000366210938,147.0800018310547,148.75,4190300,CRM
2018-09-07,148.25340270996094,150.42999267578125,151.41000366210938,147.5,147.83999633789062,3866800,CRM
2018-09-10,149.13050842285156,151.32000732421875,151.5800018310547,148.0,150.0,3872300,CRM
2018-09-11,150.62852478027344,152.83999633789062,153.75,150.6199951171875,151.0800018310547,4151000,CRM
2018-09-12,153.12191772460938,155.3699951171875,155.77000427246094,151.80999755859375,152.83999633789062,5180800,CRM
2018-09-13,155.89126586914062,158.17999267578125,158.77999877929688,155.82000732421875,155.8699951171875,6213500,CRM
2018-09-14,155.21124267578125,157.49000549316406,158.7899932861328,156.32000732421875,157.9499969482422,4615300,CRM
2018-09-17,152.6784210205078,154.9199981689453,158.42999267578125,154.6199951171875,157.0,3899600,CRM
2018-09-18,153.7427978515625,156.0,158.02999877929688,154.75,154.75999450683594,3749600,CRM
2018-09-19,150.68765258789062,152.89999389648438,157.3300018310547,152.38999938964844,156.3699951171875,5546000,CRM
2018-09-20,153.25003051757812,155.5,156.07000732421875,151.64999389648438,153.2899932861328,4655600,CRM
2018-09-21,153.269775390625,155.52000427246094,157.9600067138672,154.9600067138672,157.07000732421875,17991600,CRM
2018-09-24,156.48257446289062,158.77999877929688,158.91000366210938,153.3300018310547,155.3800048828125,5082100,CRM
2018-09-25,156.57125854492188,158.8699951171875,159.13999938964844,157.1699981689453,159.0,5699600,CRM
2018-09-26,156.0391082763672,158.3300018310547,159.92999267578125,157.35000610351562,159.05999755859375,4079700,CRM
2018-09-27,158.10870361328125,160.42999267578125,161.0800018310547,158.92999267578125,159.0500030517578,3930300,CRM
2018-09-28,156.7289581298828,159.02999877929688,160.86000061035156,158.94000244140625,160.0,4607700,CRM
2018-10-01,157.5469512939453,159.86000061035156,161.19000244140625,159.02000427246094,160.11000061035156,4297600,CRM
2018-10-02,154.9845428466797,157.25999450683594,159.5800018310547,156.6999969482422,159.27000427246094,4137000,CRM
2018-10-03,156.79794311523438,159.10000610351562,159.75999450683594,157.02000427246094,158.55999755859375,3561600,CRM
2018-10-04,152.65870666503906,154.89999389648438,158.83999633789062,153.77999877929688,158.1999969482422,6206400,CRM
2018-10-05,152.82626342773438,155.07000732421875,156.60000610351562,152.47000122070312,154.86000061035156,4963600,CRM
2018-10-08,146.49911499023438,148.64999389648438,154.6199951171875,145.60000610351562,154.24000549316406,10238700,CRM
2018-10-09,146.351318359375,148.5,150.8699951171875,147.2100067138672,148.32000732421875,5593300,CRM
2018-10-10,135.81597900390625,137.80999755859375,147.58999633789062,137.5399932861328,147.52000427246094,13660600,CRM
2018-10-11,137.2252960205078,139.24000549316406,142.16000366210938,136.4499969482422,137.44000244140625,10499300,CRM
2018-10-12,144.61679077148438,146.74000549316406,148.75,143.22000122070312,145.77000427246094,9371700,CRM
2018-10-15,139.89610290527344,141.9499969482422,146.6999969482422,141.32000732421875,146.6999969482422,6040800,CRM
2018-10-16,145.30665588378906,147.44000244140625,147.91000366210938,144.00999450683594,145.47000122070312,5383100,CRM
2018-10-17,144.8828887939453,147.00999450683594,148.35000610351562,145.4199981689453,148.35000610351562,3377900,CRM
2018-10-18,140.77320861816406,142.83999633789062,147.58999633789062,141.42999267578125,146.08999633789062,5338200,CRM
2018-10-19,138.45721435546875,140.49000549316406,145.3699951171875,140.3800048828125,143.61000061035156,5141600,CRM
2018-10-22,140.88165283203125,142.9499969482422,143.8000030517578,139.1999969482422,141.6999969482422,4234900,CRM
2018-10-23,138.62474060058594,140.66000366210938,141.97000122070312,137.77999877929688,139.32000732421875,6462000,CRM
2018-10-24,131.3318328857422,133.25999450683594,141.5,133.0,141.22999572753906,7251500,CRM
2018-10-25,138.76272583007812,140.8000030517578,141.69000244140625,133.6699981689453,133.69000244140625,7792900,CRM
2018-10-26,133.5591583251953,135.52000427246094,139.2100067138672,132.61000061035156,135.75,7457000,CRM
2018-10-29,129.0946807861328,130.99000549316406,139.5500030517578,128.52999877929688,138.10000610351562,9212500,CRM
2018-10-30,130.25758361816406,132.1699981689453,132.99000549316406,128.02999877929688,130.44000244140625,10037900,CRM
2018-10-31,135.25425720214844,137.24000549316406,138.7100067138672,134.77000427246094,134.9199981689453,6666400,CRM
2018-11-01,137.5702362060547,139.58999633789062,139.8000030517578,136.41000366210938,138.39999389648438,4668800,CRM
2018-11-02,134.81076049804688,136.7899932861328,140.5500030517578,136.10000610351562,140.13999938964844,4481400,CRM
2018-11-05,133.48031616210938,135.44000244140625,137.33999633789062,133.4600067138672,137.33999633789062,4629900,CRM
2018-11-06,132.0118408203125,133.9499969482422,138.0,132.97999572753906,135.39999389648438,4667100,CRM
2018-11-07,139.73841857910156,141.7899932861328,142.30999755859375,136.42999267578125,136.85000610351562,5804000,CRM
2018-11-08,139.81724548339844,141.8699951171875,143.6300048828125,140.67999267578125,143.22000122070312,3986700,CRM
2018-11-09,134.93885803222656,136.9199981689453,141.05999755859375,135.0500030517578,141.05999755859375,5252500,CRM
2018-11-12,128.61175537109375,130.5,136.66000366210938,130.0800018310547,135.74000549316406,7571200,CRM
2018-11-13,130.24774169921875,132.16000366210938,133.77000427246094,128.9499969482422,131.47999572753906,6176300,CRM
2018-11-14,127.4784164428711,129.35000610351562,134.94000244140625,128.5800018310547,134.2100067138672,5729600,CRM
2018-11-15,130.572998046875,132.49000549316406,132.9499969482422,126.3000030517578,129.1999969482422,6468700,CRM
2018-11-16,130.63211059570312,132.5500030517578,133.47000122070312,130.0800018310547,131.85000610351562,5126900,CRM
2018-11-19,119.25908660888672,121.01000213623048,132.25999450683594,120.41999816894533,131.60000610351562,14284700,CRM
2018-11-20,118.92399597167967,120.66999816894533,124.94000244140624,113.5999984741211,114.33000183105467,13829500,CRM
2018-11-21,121.80174255371094,123.58999633789062,125.75,121.61000061035156,124.1999969482422,7311300,CRM
2018-11-23,120.26432037353516,122.02999877929688,123.70999908447266,120.70999908447266,121.33000183105467,3009600,CRM
2018-11-26,124.5809555053711,126.41000366210938,126.9499969482422,123.66000366210938,124.4800033569336,9321200,CRM
2018-11-27,125.69459533691406,127.54000091552734,127.61000061035156,123.72000122070312,125.1500015258789,10558800,CRM
2018-11-28,138.6050567626953,140.63999938964844,140.88999938964844,131.97000122070312,138.47999572753906,25705400,CRM
2018-11-29,137.6983642578125,139.72000122070312,142.8800048828125,139.27000427246094,139.85000610351562,7763000,CRM
2018-11-30,140.69436645507812,142.75999450683594,143.22000122070312,138.27999877929688,138.88999938964844,9401400,CRM
2018-12-03,142.0642547607422,144.14999389648438,147.07000732421875,142.55999755859375,146.3000030517578,7358900,CRM
2018-12-04,137.2252960205078,139.24000549316406,145.1999969482422,138.8000030517578,142.72999572753906,6978400,CRM
2018-12-06,140.00450134277344,142.05999755859375,142.05999755859375,132.75,134.8000030517578,9186600,CRM
2018-12-07,133.98291015625,135.9499969482422,142.3699951171875,134.74000549316406,141.89999389648438,6225300,CRM
2018-12-10,135.28382873535156,137.27000427246094,139.49000549316406,133.17999267578125,135.16000366210938,5897000,CRM
2018-12-11,134.81076049804688,136.7899932861328,140.6999969482422,135.58999633789062,140.58999633789062,4548700,CRM
2018-12-12,138.06301879882812,140.08999633789062,144.02999877929688,139.5500030517578,141.7899932861328,6794300,CRM
2018-12-13,139.09783935546875,141.13999938964844,143.6300048828125,139.5800018310547,141.5,5122800,CRM
2018-12-14,135.05714416503906,137.0399932861328,140.7100067138672,136.3800048828125,138.8800048828125,5354400,CRM
2018-12-17,128.93699645996094,130.8300018310547,135.5,129.97000122070312,134.30999755859375,8392400,CRM
2018-12-18,130.4054412841797,132.32000732421875,133.67999267578125,130.1300048828125,132.13999938964844,6668400,CRM
2018-12-19,129.26220703125,131.16000366210938,136.5,129.5,131.97999572753906,7350700,CRM
2018-12-20,125.88185119628906,127.7300033569336,132.3300018310547,122.63999938964844,129.25,12265100,CRM
2018-12-21,121.13159942626952,122.91000366210938,129.38999938964844,122.45999908447266,128.57000732421875,12568600,CRM
2018-12-24,119.57444763183594,121.33000183105467,124.83999633789062,120.16000366210938,121.13999938964844,4721500,CRM
2018-12-26,128.94683837890625,130.83999633789062,130.89999389648438,122.12000274658205,122.5199966430664,8110900,CRM
2018-12-27,133.24374389648438,135.1999969482422,135.1999969482422,127.83999633789062,128.8000030517578,7967700,CRM
2018-12-28,132.7312774658203,134.67999267578125,136.8800048828125,132.61000061035156,136.0,7276200,CRM
2018-12-31,134.98814392089844,136.97000122070312,137.97000122070312,134.49000549316406,136.0,5467700,CRM
2019-01-02,133.5886993408203,135.5500030517578,136.8300018310547,133.0500030517578,133.39999389648438,4783900,CRM
2019-01-03,128.51318359375,130.39999389648438,134.77999877929688,130.10000610351562,133.47999572753906,6365700,CRM
2019-01-04,135.96385192871094,137.9600067138672,139.32000732421875,132.22000122070312,133.5,6650600,CRM
2019-01-07,140.1621856689453,142.22000122070312,143.38999938964844,138.7899932861328,141.02000427246094,9064800,CRM
2019-01-08,143.6115264892578,145.72000122070312,146.4600067138672,142.88999938964844,144.72999572753906,9057300,CRM
2019-01-09,143.8776397705078,145.99000549316406,147.5,144.52999877929688,146.88999938964844,5445900,CRM
2019-01-10,144.91244506835938,147.0399932861328,147.2100067138672,143.75999450683594,143.77000427246094,5116900,CRM
2019-01-11,145.41506958007812,147.5500030517578,148.02999877929688,145.61000061035156,146.55999755859375,5185200,CRM
2019-01-14,143.93678283691406,146.0500030517578,146.72999572753906,144.6999969482422,145.75,5815500,CRM
2019-01-15,147.03134155273438,149.19000244140625,149.86000061035156,145.8000030517578,146.35000610351562,5350400,CRM
2019-01-16,146.39076232910156,148.5399932861328,149.7899932861328,147.8000030517578,149.14999389648438,3936800,CRM
2019-01-17,147.6522216796875,149.82000732421875,150.72000122070312,147.69000244140625,148.5399932861328,3743200,CRM
2019-01-18,150.30328369140625,152.50999450683594,153.27000427246094,150.24000549316406,151.8300018310547,6151200,CRM
2019-01-22,146.7947998046875,148.9499969482422,151.3800048828125,147.39999389648438,150.33999633789062,5203300,CRM
2019-01-23,147.58323669433594,149.75,150.8000030517578,147.64999389648438,149.72999572753906,3335400,CRM
2019-01-24,144.7449188232422,146.8699951171875,150.5,146.52000427246094,149.9499969482422,6734700,CRM
2019-01-25,147.57339477539062,149.74000549316406,149.88999938964844,147.5500030517578,148.52999877929688,4600800,CRM
2019-01-28,145.1982421875,147.3300018310547,148.1999969482422,146.10000610351562,148.1699981689453,4054700,CRM
2019-01-29,143.07936096191406,145.17999267578125,148.0,144.63999938964844,147.07000732421875,3915100,CRM
2019-01-30,147.00177001953125,149.16000366210938,149.69000244140625,146.0800018310547,147.19000244140625,4653400,CRM
2019-01-31,149.7711181640625,151.97000122070312,153.3800048828125,148.7100067138672,149.02000427246094,8615900,CRM
2019-02-01,153.6147003173828,155.8699951171875,155.9499969482422,151.07000732421875,152.39999389648438,5959200,CRM
2019-02-04,155.4379119873047,157.72000122070312,158.89999389648438,155.41000366210938,156.02000427246094,5264700,CRM
2019-02-05,156.68954467773438,158.99000549316406,159.8800048828125,157.82000732421875,158.33999633789062,4575600,CRM
2019-02-06,155.84201049804688,158.1300048828125,159.10000610351562,155.0800018310547,159.0,4205100,CRM
2019-02-07,152.6882781982422,154.92999267578125,157.05999755859375,153.36000061035156,155.9600067138672,4545500,CRM
2019-02-08,154.40309143066406,156.6699981689453,156.6999969482422,152.7100067138672,152.91000366210938,3018700,CRM
2019-02-11,157.5962371826172,159.91000366210938,161.5,157.57000732421875,158.1999969482422,7125500,CRM
2019-02-12,160.43453979492188,162.7899932861328,163.38999938964844,160.02999877929688,161.25,5631700,CRM
2019-02-13,158.0791473388672,160.39999389648438,163.57000732421875,160.27000427246094,163.44000244140625,5296000,CRM
2019-02-14,157.16261291503906,159.47000122070312,160.44000244140625,156.7100067138672,159.47000122070312,5061100,CRM
2019-02-15,156.7486572265625,159.0500030517578,161.22000122070312,158.08999633789062,160.99000549316406,5282000,CRM
2019-02-19,158.28610229492188,160.61000061035156,161.47999572753906,159.13999938964844,159.66000366210938,3883200,CRM
2019-02-20,156.24606323242188,158.5399932861328,161.49000549316406,157.2100067138672,160.3300018310547,7047200,CRM
2019-02-21,157.32028198242188,159.6300048828125,160.47999572753906,157.3000030517578,157.6999969482422,4463000,CRM
2019-02-22,158.97596740722656,161.30999755859375,161.7100067138672,160.1999969482422,160.47000122070312,4175000,CRM
2019-02-25,159.02525329589844,161.36000061035156,163.05999755859375,160.92999267578125,162.50999450683594,5076700,CRM
2019-02-26,160.64151000976562,163.0,163.3800048828125,159.8699951171875,160.80999755859375,4496300,CRM
2019-02-27,160.75979614257812,163.1199951171875,163.52999877929688,160.5,162.2899932861328,4278300,CRM
2019-02-28,161.28208923339844,163.64999389648438,164.60000610351562,162.1699981689453,163.0,6908100,CRM
2019-03-01,162.14939880371094,164.52999877929688,166.14999389648438,161.75,165.14999389648438,6919900,CRM
2019-03-04,156.2066192626953,158.5,165.7899932861328,155.4199981689453,165.55999755859375,17886300,CRM
2019-03-05,154.6987762451172,156.97000122070312,160.8800048828125,154.8000030517578,159.9199981689453,16042900,CRM
2019-03-06,154.5213623046875,156.7899932861328,160.25,156.27999877929688,157.1300048828125,7436300,CRM
2019-03-07,153.34860229492188,155.60000610351562,157.58999633789062,154.80999755859375,156.08999633789062,6916500,CRM
2019-03-08,152.81639099121094,155.05999755859375,155.41000366210938,150.25,152.02000427246094,4800700,CRM
2019-03-11,155.36892700195312,157.64999389648438,157.77000427246094,153.42999267578125,155.89999389648438,5699500,CRM
2019-03-12,155.9897918701172,158.27999877929688,159.3699951171875,157.16000366210938,158.0,4082100,CRM
2019-03-13,157.4976806640625,159.80999755859375,162.0,158.61000061035156,158.85000610351562,5230600,CRM
2019-03-14,158.34523010253906,160.6699981689453,161.58999633789062,159.74000549316406,160.9499969482422,3247200,CRM
2019-03-15,159.17306518554688,161.50999450683594,162.17999267578125,159.19000244140625,160.63999938964844,6743700,CRM
2019-03-18,159.60671997070312,161.9499969482422,163.3300018310547,160.8800048828125,161.39999389648438,3575500,CRM
2019-03-19,161.55807495117188,163.92999267578125,164.6199951171875,161.60000610351562,162.52000427246094,4379000,CRM
2019-03-20,161.14413452148438,163.50999450683594,164.9499969482422,161.50999450683594,163.83999633789062,4391000,CRM
2019-03-21,164.5343780517578,166.9499969482422,166.99000549316406,162.75,163.1699981689453,4277800,CRM
2019-03-22,159.16322326660156,161.5,166.49000549316406,161.35000610351562,165.9600067138672,5614300,CRM
2019-03-25,158.55218505859375,160.8800048828125,161.60000610351562,159.22000122070312,160.22999572753906,3795400,CRM
2019-03-26,157.0935821533203,159.39999389648438,162.07000732421875,157.38999938964844,161.42999267578125,6910300,CRM
2019-03-27,152.8755340576172,155.1199951171875,159.3000030517578,152.3699951171875,159.0,8218700,CRM
2019-03-28,152.9346923828125,155.17999267578125,156.47999572753906,153.50999450683594,155.69000244140625,4424800,CRM
2019-03-29,156.0784912109375,158.3699951171875,158.5,155.42999267578125,156.8699951171875,4913100,CRM
2019-04-01,158.84783935546875,161.17999267578125,161.67999267578125,158.50999450683594,160.10000610351562,4601100,CRM
2019-04-02,158.18756103515625,160.50999450683594,160.99000549316406,158.91000366210938,160.86000061035156,3158400,CRM
2019-04-03,160.26702880859375,162.6199951171875,163.13999938964844,160.64999389648438,161.77999877929688,3819100,CRM
2019-04-04,156.2263641357422,158.52000427246094,162.8000030517578,155.8300018310547,162.7100067138672,6295200,CRM
2019-04-05,156.26577758789062,158.55999755859375,160.24000549316406,158.02000427246094,159.6300048828125,4315300,CRM
2019-04-08,156.17706298828125,158.47000122070312,158.7899932861328,156.4499969482422,158.39999389648438,2848400,CRM
2019-04-09,154.6987762451172,156.97000122070312,158.35000610351562,156.64999389648438,157.0399932861328,5642900,CRM
2019-04-10,157.92147827148438,160.24000549316406,160.3800048828125,157.64999389648438,158.1999969482422,3414700,CRM
2019-04-11,158.4043426513672,160.72999572753906,160.8300018310547,159.02000427246094,160.16000366210938,2578400,CRM
2019-04-12,158.3846435546875,160.7100067138672,162.5,159.5,162.0,2844200,CRM
2019-04-15,157.77362060546875,160.08999633789062,162.02999877929688,159.49000549316406,161.0,2608400,CRM
2019-04-16,156.39389038085938,158.69000244140625,160.25999450683594,157.75,160.0399932861328,3004800,CRM
2019-04-17,153.0923309326172,155.33999633789062,159.0500030517578,155.07000732421875,159.0500030517578,4765500,CRM
2019-04-18,153.7329559326172,155.99000549316406,156.2100067138672,153.1699981689453,154.89999389648438,4391500,CRM
2019-04-22,156.46286010742188,158.75999450683594,159.13999938964844,155.27999877929688,155.4499969482422,2943300,CRM
2019-04-23,158.89710998535156,161.22999572753906,161.39999389648438,158.41000366210938,159.75999450683594,3418400,CRM
2019-04-24,157.2512664794922,159.55999755859375,162.49000549316406,159.39999389648438,161.8800048828125,3384900,CRM
2019-04-25,160.730224609375,163.08999633789062,163.88999938964844,161.0,162.0,5498400,CRM
2019-04-26,163.55868530273438,165.9600067138672,166.05999755859375,161.27999877929688,162.4199981689453,3342900,CRM
2019-04-29,162.96739196777344,165.36000061035156,167.55999755859375,165.3300018310547,166.7100067138672,4509700,CRM
2019-04-30,162.95753479003906,165.35000610351562,166.44000244140625,163.6199951171875,165.19000244140625,3581800,CRM
2019-05-01,159.8038330078125,162.14999389648438,166.22000122070312,162.13999938964844,166.00999450683594,2707700,CRM
2019-05-02,159.48846435546875,161.8300018310547,162.6999969482422,159.6300048828125,161.69000244140625,3181100,CRM
2019-05-03,160.9766082763672,163.33999633789062,163.5,160.86000061035156,162.5800018310547,3131000,CRM
2019-05-06,160.1487579345703,162.5,162.83999633789062,157.86000061035156,158.6199951171875,2520600,CRM
2019-05-07,154.62977600097656,156.89999389648438,161.6699981689453,154.75,161.3300018310547,6541900,CRM
2019-05-08,154.59036254882812,156.86000061035156,157.92999267578125,155.0399932861328,157.11000061035156,4061300,CRM
2019-05-09,154.04832458496094,156.30999755859375,157.10000610351562,152.38999938964844,154.64999389648438,5809300,CRM
2019-05-10,157.6258087158203,159.94000244140625,160.61000061035156,154.3800048828125,156.27999877929688,4462200,CRM
2019-05-13,150.9340362548828,153.14999389648438,156.89999389648438,152.77999877929688,154.9199981689453,5694600,CRM
2019-05-14,155.78285217285156,158.07000732421875,158.58999633789062,152.9199981689453,155.0500030517578,4954000,CRM
2019-05-15,152.81639099121094,155.05999755859375,156.3800048828125,151.6999969482422,153.82000732421875,7783800,CRM
2019-05-16,156.18692016601562,158.47999572753906,159.4499969482422,155.89999389648438,156.75999450683594,5048100,CRM
2019-05-17,152.33351135253906,154.57000732421875,157.16000366210938,153.1699981689453,156.17999267578125,5314000,CRM
2019-05-20,153.72308349609375,155.97999572753906,156.08999633789062,151.6999969482422,152.47000122070312,5437600,CRM
2019-05-21,153.52598571777344,155.77999877929688,157.83999633789062,155.17999267578125,157.36000061035156,3803100,CRM
2019-05-22,155.3590850830078,157.63999938964844,158.19000244140625,155.83999633789062,155.8699951171875,3170100,CRM
2019-05-23,151.48593139648438,153.7100067138672,156.33999633789062,152.14999389648438,156.02999877929688,4508200,CRM
2019-05-24,152.27438354492188,154.50999450683594,156.92999267578125,154.16000366210938,154.88999938964844,3151700,CRM
2019-05-28,152.9445343017578,155.19000244140625,157.80999755859375,154.38999938964844,155.35000610351562,4934100,CRM
2019-05-29,150.6778106689453,152.88999938964844,154.05999755859375,151.1999969482422,153.75999450683594,4359500,CRM
2019-05-30,153.40771484375,155.66000366210938,155.8699951171875,153.89999389648438,154.32000732421875,4418100,CRM
2019-05-31,149.21922302246094,151.41000366210938,154.47999572753906,151.25999450683594,152.66000366210938,5326900,CRM
2019-06-03,143.0005340576172,145.10000610351562,150.6999969482422,143.38999938964844,150.6999969482422,8835200,CRM
2019-06-04,148.62789916992188,150.80999755859375,150.9199981689453,142.50999450683594,146.0500030517578,12375100,CRM
2019-06-05,156.1475067138672,158.44000244140625,158.5,154.5500030517578,157.14999389648438,12072400,CRM
2019-06-06,157.00491333007812,159.30999755859375,160.0,157.3300018310547,158.5,5601200,CRM
2019-06-07,158.93655395507812,161.27000427246094,162.99000549316406,159.5,159.83999633789062,7175300,CRM
2019-06-10,150.57925415039062,152.7899932861328,157.4499969482422,150.8300018310547,153.47999572753906,29856300,CRM
2019-06-11,147.97743225097656,150.14999389648438,155.7100067138672,148.7899932861328,155.30999755859375,15214300,CRM
2019-06-12,149.0911102294922,151.27999877929688,152.32000732421875,150.14999389648438,151.11000061035156,7161300,CRM
2019-06-13,149.1502227783203,151.33999633789062,152.24000549316406,150.25,152.16000366210938,5173800,CRM
2019-06-14,147.83946228027344,150.00999450683594,151.97999572753906,149.47999572753906,151.0399932861328,6248200,CRM
2019-06-17,148.1154022216797,150.2899932861328,151.27999877929688,149.8699951171875,150.1999969482422,4491800,CRM
2019-06-18,148.41110229492188,150.58999633789062,152.9499969482422,150.5,151.8800048828125,7317800,CRM
2019-06-19,151.9097137451172,154.13999938964844,154.47000122070312,150.50999450683594,151.69000244140625,8095300,CRM
2019-06-20,154.92543029785156,157.1999969482422,158.2899932861328,155.4199981689453,156.2899932861328,10153600,CRM
2019-06-21,154.57064819335938,156.83999633789062,157.7899932861328,155.94000244140625,156.6699981689453,9706900,CRM
2019-06-24,150.35256958007812,152.55999755859375,157.72999572753906,152.50999450683594,157.38999938964844,6378200,CRM
2019-06-25,147.1791534423828,149.33999633789062,152.97000122070312,148.58999633789062,152.8300018310547,7362500,CRM
2019-06-26,146.8834991455078,149.0399932861328,151.3800048828125,148.9199981689453,151.27999877929688,5844900,CRM
2019-06-27,148.5096435546875,150.69000244140625,150.75999450683594,148.47000122070312,149.88999938964844,6832800,CRM
2019-06-28,149.5345916748047,151.72999572753906,151.77000427246094,149.60000610351562,150.4199981689453,6936600,CRM
2019-07-01,151.83087158203125,154.05999755859375,154.74000549316406,151.85000610351562,154.57000732421875,6476400,CRM
2019-07-02,151.88999938964844,154.1199951171875,154.36000061035156,152.5800018310547,154.2899932861328,4736300,CRM
2019-07-03,153.33871459960938,155.58999633789062,155.75,154.16000366210938,154.5399932861328,3885400,CRM
2019-07-05,152.34336853027344,154.5800018310547,154.80999755859375,152.57000732421875,153.9499969482422,3940900,CRM
2019-07-08,150.59896850585938,152.80999755859375,153.69000244140625,152.0399932861328,153.52000427246094,4717400,CRM
2019-07-09,151.7224578857422,153.9499969482422,154.19000244140625,151.67999267578125,152.0800018310547,4979100,CRM
2019-07-10,154.00892639160156,156.27000427246094,156.39999389648438,154.57000732421875,154.57000732421875,4966300,CRM
2019-07-11,156.60081481933594,158.89999389648438,159.3000030517578,156.6199951171875,156.82000732421875,7083200,CRM
2019-07-12,155.79269409179688,158.0800018310547,159.6199951171875,157.39999389648438,159.39999389648438,4348000,CRM
2019-07-15,157.33998107910156,159.64999389648438,159.83999633789062,157.47999572753906,158.75999450683594,3603700,CRM
2019-07-16,154.85646057128906,157.1300048828125,161.61000061035156,156.8000030517578,159.9600067138672,6913100,CRM
2019-07-17,155.95037841796875,158.24000549316406,159.9199981689453,157.66000366210938,157.67999267578125,4160500,CRM
2019-07-18,155.69415283203125,157.97999572753906,158.5800018310547,156.2100067138672,157.0,3724000,CRM
2019-07-19,154.48194885253906,156.75,160.74000549316406,156.2899932861328,159.72999572753906,5218800,CRM
2019-07-22,155.41819763183594,157.6999969482422,159.0500030517578,157.14999389648438,157.64999389648438,2909500,CRM
2019-07-23,153.9891815185547,156.25,158.4499969482422,155.27999877929688,157.97999572753906,4865800,CRM
2019-07-24,157.43853759765625,159.75,160.25,155.6999969482422,155.97999572753906,4110500,CRM
2019-07-25,157.0443572998047,159.35000610351562,161.1300048828125,158.6699981689453,160.1199951171875,6934500,CRM
2019-07-26,157.65536499023438,159.97000122070312,160.82000732421875,158.72999572753906,159.55999755859375,4979100,CRM
2019-07-29,153.9497833251953,156.2100067138672,161.1999969482422,155.52000427246094,160.39999389648438,8880500,CRM
2019-07-30,154.68893432617188,156.9600067138672,158.22000122070312,154.6199951171875,155.33999633789062,4241600,CRM
2019-07-31,152.26451110839844,154.5,157.88999938964844,152.3000030517578,157.38999938964844,7454200,CRM
2019-08-01,148.62789916992188,150.80999755859375,157.77999877929688,150.41000366210938,154.72999572753906,26124700,CRM
2019-08-02,143.59181213378906,145.6999969482422,149.89999389648438,145.30999755859375,149.8000030517578,13138900,CRM
2019-08-05,140.75352478027344,142.82000732421875,143.75,139.8000030517578,141.33999633789062,13070100,CRM
2019-08-06,140.73377990722656,142.8000030517578,144.9600067138672,141.9600067138672,143.7899932861328,6694000,CRM
2019-08-07,139.59059143066406,141.63999938964844,143.10000610351562,139.05999755859375,140.92999267578125,7635500,CRM
2019-08-08,141.73904418945312,143.82000732421875,144.9600067138672,142.32000732421875,143.52000427246094,8670300,CRM
2019-08-09,141.29554748535156,143.3699951171875,144.47000122070312,141.69000244140625,143.61000061035156,5286700,CRM
2019-08-12,138.6838836669922,140.72000122070312,141.97000122070312,140.0500030517578,141.5500030517578,4389500,CRM
2019-08-13,141.7981414794922,143.8800048828125,145.0,140.42999267578125,140.92999267578125,5205800,CRM
2019-08-14,137.6983642578125,139.72000122070312,142.36000061035156,137.8699951171875,141.2899932861328,8607800,CRM
2019-08-15,140.07350158691406,142.1300048828125,143.3000030517578,139.75,141.10000610351562,6647700,CRM
2019-08-16,141.8079833984375,143.88999938964844,145.33999633789062,142.52000427246094,143.05999755859375,5341100,CRM
2019-08-19,141.59121704101562,143.6699981689453,146.13999938964844,142.8800048828125,145.60000610351562,4632100,CRM
2019-08-20,143.43414306640625,145.5399932861328,146.5,143.05999755859375,144.16000366210938,6259200,CRM
2019-08-21,145.24754333496094,147.3800048828125,148.38999938964844,146.16000366210938,146.89999389648438,6142400,CRM
2019-08-22,146.0950927734375,148.24000549316406,149.89999389648438,145.47000122070312,149.49000549316406,11744500,CRM
2019-08-23,149.37692260742188,151.57000732421875,158.4199981689453,150.64999389648438,157.6999969482422,26531900,CRM
2019-08-26,152.89524841308594,155.13999938964844,155.2100067138672,151.52000427246094,153.50999450683594,8975400,CRM
2019-08-27,151.3479766845703,153.57000732421875,155.89999389648438,152.52999877929688,154.25999450683594,6516500,CRM
2019-08-28,149.6331329345703,151.8300018310547,152.77999877929688,150.8699951171875,152.5,5326800,CRM
2019-08-29,153.67379760742188,155.92999267578125,156.0,152.66000366210938,153.39999389648438,5979900,CRM
2019-08-30,153.8118133544922,156.07000732421875,158.22000122070312,153.6999969482422,156.4199981689453,7591000,CRM
2019-09-03,150.5200958251953,152.72999572753906,155.32000732421875,151.75999450683594,154.2100067138672,4953800,CRM
2019-09-04,150.2540283203125,152.4600067138672,154.9199981689453,152.32000732421875,154.08999633789062,3604500,CRM
2019-09-05,151.5450897216797,153.77000427246094,154.74000549316406,151.9499969482422,154.63999938964844,5065400,CRM
2019-09-06,148.88414001464844,151.07000732421875,154.0500030517578,150.77000427246094,153.97000122070312,4722300,CRM
2019-09-09,147.37623596191406,149.5399932861328,152.14999389648438,148.08999633789062,151.66000366210938,6265500,CRM
2019-09-10,147.48468017578125,149.64999389648438,151.66000366210938,147.74000549316406,148.77000427246094,6249700,CRM
2019-09-11,151.8604278564453,154.08999633789062,154.64999389648438,149.0399932861328,150.08999633789062,6242400,CRM
2019-09-12,152.5108642578125,154.75,156.8000030517578,154.41000366210938,155.0399932861328,4993500,CRM
2019-09-13,150.76651000976562,152.97999572753906,154.91000366210938,152.74000549316406,154.32000732421875,3763500,CRM
2019-09-16,150.79605102539062,153.00999450683594,154.10000610351562,151.36000061035156,151.64999389648438,2592300,CRM
2019-09-17,150.60882568359375,152.82000732421875,153.4499969482422,151.72999572753906,153.0,3028500,CRM
2019-09-18,150.5595245361328,152.77000427246094,152.91000366210938,150.57000732421875,152.35000610351562,2951200,CRM
2019-09-19,151.37753295898438,153.60000610351562,154.25,152.77000427246094,153.52000427246094,2947000,CRM
2019-09-20,152.95437622070312,155.1999969482422,156.8800048828125,153.6199951171875,154.69000244140625,11733000,CRM
2019-09-23,152.41233825683594,154.64999389648438,155.1999969482422,152.9600067138672,154.14999389648438,3642200,CRM
2019-09-24,149.84996032714844,152.0500030517578,156.27000427246094,151.08999633789062,154.27999877929688,4120800,CRM
2019-09-25,150.77635192871094,152.99000549316406,153.2100067138672,148.89999389648438,152.0500030517578,3445000,CRM
2019-09-26,150.13577270507812,152.33999633789062,153.39999389648438,151.83999633789062,152.4199981689453,3837300,CRM
2019-09-27,146.1147918701172,148.25999450683594,153.14999389648438,146.75,153.1199951171875,5858200,CRM
2019-09-30,146.2921905517578,148.44000244140625,148.97000122070312,147.41000366210938,147.9499969482422,3671200,CRM
2019-10-01,145.55307006835938,147.69000244140625,150.16000366210938,147.25,149.49000549316406,3172900,CRM
2019-10-02,142.13327026367188,144.22000122070312,146.5,143.1999969482422,146.05999755859375,4432400,CRM
2019-10-03,144.87303161621094,147.0,147.05999755859375,142.0800018310547,144.0,3660900,CRM
2019-10-04,145.88812255859375,148.02999877929688,148.9199981689453,146.2100067138672,148.27999877929688,3259000,CRM
2019-10-07,146.64697265625,148.8000030517578,149.3300018310547,147.0,147.27999877929688,2704700,CRM
2019-10-08,143.79881286621094,145.91000366210938,148.33999633789062,145.80999755859375,147.5399932861328,2613200,CRM
2019-10-09,144.9222869873047,147.0500030517578,147.85000610351562,146.61000061035156,147.27000427246094,2273000,CRM
2019-10-10,144.29156494140625,146.41000366210938,147.55999755859375,145.50999450683594,146.83999633789062,2687400,CRM
2019-10-11,147.208740234375,149.3699951171875,150.7100067138672,148.08999633789062,148.13999938964844,4663900,CRM
2019-10-14,147.208740234375,149.3699951171875,150.27999877929688,148.8000030517578,149.39999389648438,1556900,CRM
2019-10-15,150.52996826171875,152.74000549316406,152.97000122070312,149.6199951171875,149.66000366210938,3942600,CRM
2019-10-16,144.8434600830078,146.97000122070312,150.85000610351562,145.82000732421875,147.25999450683594,8988600,CRM
2019-10-17,144.05502319335938,146.1699981689453,148.0399932861328,145.50999450683594,147.5800018310547,5024400,CRM
2019-10-18,142.005126953125,144.08999633789062,146.44000244140625,142.39999389648438,146.3000030517578,6080000,CRM
2019-10-21,142.45848083496094,144.5500030517578,145.19000244140625,143.0,144.10000610351562,3358000,CRM
2019-10-22,140.2705841064453,142.3300018310547,145.9600067138672,142.13999938964844,145.0500030517578,4460500,CRM
2019-10-23,143.0301055908203,145.1300048828125,145.57000732421875,141.49000549316406,142.11000061035156,4761400,CRM
2019-10-24,145.97682189941406,148.1199951171875,148.7899932861328,146.39999389648438,146.58999633789062,5280100,CRM
2019-10-25,148.31253051757812,150.49000549316406,150.66000366210938,146.3000030517578,147.0500030517578,4991400,CRM
2019-10-28,152.55029296875,154.7899932861328,154.9199981689453,149.42999267578125,151.1999969482422,7576700,CRM
2019-10-29,152.84596252441406,155.08999633789062,156.1300048828125,154.4199981689453,154.77999877929688,5477300,CRM
2019-10-30,155.9897918701172,158.27999877929688,158.4199981689453,155.00999450683594,155.74000549316406,4724500,CRM
2019-10-31,154.22572326660156,156.49000549316406,158.27999877929688,155.2100067138672,156.55999755859375,4578300,CRM
2019-11-01,157.42869567871094,159.74000549316406,160.08999633789062,156.75,157.91000366210938,4771100,CRM
2019-11-04,155.31967163085938,157.60000610351562,161.25,156.69000244140625,160.94000244140625,5748100,CRM
2019-11-05,155.86167907714844,158.14999389648438,159.1199951171875,155.47000122070312,157.58999633789062,4015000,CRM
2019-11-06,156.63040161132812,158.92999267578125,160.0,157.75,158.94000244140625,4207400,CRM
2019-11-07,157.19216918945312,159.5,161.1300048828125,158.0800018310547,158.92999267578125,3802300,CRM
2019-11-08,158.77886962890625,161.11000061035156,161.2100067138672,158.91000366210938,159.25,3265300,CRM
2019-11-11,159.4391632080078,161.77999877929688,162.22999572753906,160.25,161.22000122070312,3541200,CRM
2019-11-12,160.50352478027344,162.86000061035156,164.3699951171875,161.58999633789062,162.0,3710600,CRM
2019-11-13,160.24732971191406,162.60000610351562,164.4199981689453,162.02000427246094,163.0500030517578,5389700,CRM
2019-11-14,160.69081115722656,163.0500030517578,163.5800018310547,162.38999938964844,163.02999877929688,3820700,CRM
2019-11-15,160.84849548339844,163.2100067138672,163.92999267578125,160.99000549316406,163.72000122070312,3693000,CRM
2019-11-18,160.4148406982422,162.77000427246094,164.0,161.88999938964844,164.0,5556700,CRM
2019-11-19,161.587646484375,163.9600067138672,164.4499969482422,161.83999633789062,163.63999938964844,4952900,CRM
2019-11-20,161.82415771484375,164.1999969482422,166.33999633789062,162.25,163.44000244140625,8450300,CRM
2019-11-21,160.5232391357422,162.8800048828125,165.91000366210938,162.2100067138672,165.32000732421875,5724200,CRM
2019-11-22,160.45425415039062,162.80999755859375,163.49000549316406,161.3800048828125,162.97999572753906,3761900,CRM
2019-11-25,159.37017822265625,161.7100067138672,164.64999389648438,161.4499969482422,163.77999877929688,5509300,CRM
2019-11-26,160.18817138671875,162.5399932861328,162.61000061035156,161.30999755859375,161.55999755859375,5881400,CRM
2019-11-27,159.17306518554688,161.50999450683594,162.8300018310547,161.11000061035156,161.9199981689453,4012800,CRM
2019-11-29,160.53311157226562,162.88999938964844,163.41000366210938,161.32000732421875,161.61000061035156,2432500,CRM
2019-12-02,158.67047119140625,161.0,163.2100067138672,158.10000610351562,163.10000610351562,5117400,CRM
2019-12-03,159.2322235107422,161.57000732421875,161.85000610351562,156.19000244140625,156.9600067138672,6216400,CRM
2019-12-04,154.1665802001953,156.42999267578125,160.69000244140625,154.5,160.3800048828125,17803300,CRM
2019-12-05,155.93064880371094,158.22000122070312,158.9199981689453,155.25,155.74000549316406,7126600,CRM
2019-12-06,155.7237091064453,158.00999450683594,159.5,157.58999633789062,158.10000610351562,4751200,CRM
2019-12-09,155.2013702392578,157.47999572753906,158.89999389648438,157.05999755859375,157.3800048828125,3709000,CRM
2019-12-10,154.1370086669922,156.39999389648438,157.6699981689453,156.1699981689453,157.00999450683594,4074700,CRM
2019-12-11,154.12713623046875,156.38999938964844,156.8800048828125,155.47999572753906,156.83999633789062,4867500,CRM
2019-12-12,156.2953338623047,158.58999633789062,158.99000549316406,155.30999755859375,155.77000427246094,5353900,CRM
2019-12-13,158.798583984375,161.1300048828125,161.49000549316406,158.5500030517578,158.86000061035156,5742300,CRM
2019-12-16,159.61656188964844,161.9600067138672,162.74000549316406,160.82000732421875,160.85000610351562,5370000,CRM
2019-12-17,159.29135131835938,161.6300048828125,162.3699951171875,159.74000549316406,162.0,4789600,CRM
2019-12-18,159.1435089111328,161.47999572753906,163.27999877929688,161.47999572753906,161.8000030517578,4144800,CRM
2019-12-19,160.96676635742188,163.3300018310547,163.33999633789062,160.8300018310547,161.58999633789062,4185400,CRM
2019-12-20,162.16909790039062,164.5500030517578,165.1699981689453,163.6300048828125,164.72999572753906,8586700,CRM
2019-12-23,161.37083435058594,163.74000549316406,164.8699951171875,163.35000610351562,164.0399932861328,4368600,CRM
2019-12-24,160.88792419433594,163.25,163.83999633789062,162.8800048828125,163.30999755859375,1238000,CRM
2019-12-26,162.12966918945312,164.50999450683594,164.52999877929688,163.27000427246094,163.39999389648438,2155500,CRM
2019-12-27,162.5928497314453,164.97999572753906,165.4600067138672,163.89999389648438,164.86000061035156,3409900,CRM
2019-12-30,160.0896453857422,162.44000244140625,164.94000244140625,161.1999969482422,164.86000061035156,3197100,CRM
2019-12-31,160.2867431640625,162.63999938964844,163.25999450683594,161.8000030517578,162.0399932861328,3273500,CRM
2020-01-02,164.5737762451172,166.99000549316406,167.07000732421875,163.5800018310547,163.9199981689453,5189300,CRM
2020-01-03,163.76565551757812,166.1699981689453,166.77000427246094,165.0,165.05999755859375,3205400,CRM
2020-01-06,170.94032287597656,173.4499969482422,173.6699981689453,164.4499969482422,165.0,8836200,CRM
2020-01-07,173.45346069335938,176.0,176.8699951171875,172.08999633789062,173.22999572753906,8272700,CRM
2020-01-08,174.7642059326172,177.3300018310547,178.85000610351562,174.75,175.22999572753906,7225100,CRM
2020-01-09,177.00132751464844,179.60000610351562,179.89999389648438,177.2899932861328,178.83999633789062,5952900,CRM
2020-01-10,177.59266662597656,180.1999969482422,180.67999267578125,178.69000244140625,179.83999633789062,5111800,CRM
2020-01-13,181.18983459472656,183.8500061035156,184.4499969482422,181.1300048828125,181.25999450683597,6202600,CRM
2020-01-14,179.48486328125,182.1199951171875,183.8500061035156,182.0399932861328,183.5,4342300,CRM
2020-01-15,178.44020080566406,181.05999755859372,183.08999633789065,180.6199951171875,181.67999267578125,3886600,CRM
2020-01-16,180.04661560058594,182.69000244140625,183.1100006103516,180.9600067138672,182.22999572753903,3485300,CRM
2020-01-17,179.59329223632812,182.22999572753903,183.33999633789065,181.3600006103516,183.22999572753903,4577000,CRM
2020-01-21,182.5893096923828,185.2700042724609,186.0,181.5,181.50999450683597,6302400,CRM
2020-01-22,180.10574340820312,182.75,186.44000244140625,182.69000244140625,185.38999938964844,4781800,CRM
2020-01-23,181.3179473876953,183.97999572753903,184.3000030517578,181.3000030517578,183.2100067138672,4369000,CRM
2020-01-24,179.47503662109375,182.1100006103516,186.1300048828125,181.1300048828125,185.0,4653600,CRM
2020-01-27,178.0952911376953,180.7100067138672,181.72999572753903,177.3000030517578,178.77000427246094,4239400,CRM
2020-01-28,180.20431518554688,182.8500061035156,183.8600006103516,180.3500061035156,181.13999938964844,3445300,CRM
2020-01-29,179.13992309570312,181.7700042724609,184.1000061035156,181.6199951171875,184.0,2785500,CRM
2020-01-30,182.9834747314453,185.6699981689453,185.94000244140625,180.5399932861328,180.8999938964844,3715700,CRM
2020-01-31,179.67213439941406,182.30999755859372,186.02999877929688,180.7899932861328,184.8600006103516,4193300,CRM
2020-02-03,182.7371368408203,185.4199981689453,185.8699951171875,181.8500061035156,183.25999450683597,4755200,CRM
2020-02-04,185.6148681640625,188.33999633789065,189.69000244140625,186.6499938964844,188.0,3983200,CRM
2020-02-05,182.80612182617188,185.4900054931641,190.5500030517578,182.8600006103516,190.3999938964844,6162700,CRM
2020-02-06,184.0281524658203,186.72999572753903,187.55999755859372,184.2400054931641,186.8300018310547,4102700,CRM
2020-02-07,183.0327606201172,185.72000122070312,188.6499938964844,185.6499938964844,186.8500061035156,3713100,CRM
2020-02-10,186.38357543945312,189.1199951171875,189.2700042724609,185.55999755859372,186.1699981689453,3873500,CRM
2020-02-11,186.3737030029297,189.1100006103516,192.6000061035156,188.6499938964844,191.47999572753903,4299200,CRM
2020-02-12,186.7186737060547,189.4600067138672,190.5200042724609,186.7700042724609,189.7100067138672,4535400,CRM
2020-02-13,185.91053771972656,188.63999938964844,191.0500030517578,188.4199981689453,188.5,3132100,CRM
2020-02-14,187.2015838623047,189.9499969482422,190.25,188.1000061035156,189.3500061035156,3599400,CRM
2020-02-18,188.32505798339844,191.08999633789065,191.5,188.9199981689453,190.9499969482422,4957000,CRM
2020-02-19,190.07931518554688,192.8699951171875,193.9199981689453,191.8000030517578,192.0,3903200,CRM
2020-02-20,190.56224060058597,193.3600006103516,195.72000122070312,189.7700042724609,194.0,5451200,CRM
2020-02-21,186.75808715820312,189.5,192.0399932861328,186.72000122070312,191.83999633789065,5242100,CRM
2020-02-24,183.2495880126953,185.94000244140625,187.1499938964844,178.7899932861328,178.7899932861328,8463300,CRM
2020-02-25,178.6471710205078,181.2700042724609,189.97999572753903,179.42999267578125,188.47000122070312,11361100,CRM
2020-02-26,176.28192138671875,178.8699951171875,182.6699981689453,174.25,176.5399932861328,13923100,CRM
2020-02-27,169.65911865234375,172.14999389648438,178.3300018310547,170.0500030517578,172.2100067138672,9927300,CRM
2020-02-28,167.93446350097656,170.39999389648438,171.77000427246094,163.1199951171875,164.99000549316406,12640800,CRM
2020-03-02,174.2024383544922,176.75999450683594,176.7899932861328,168.58999633789062,172.1999969482422,7761000,CRM
2020-03-03,166.9193572998047,169.3699951171875,178.4199981689453,167.08999633789062,178.41000366210938,8323500,CRM
2020-03-04,173.1479034423828,175.69000244140625,175.80999755859375,169.6300048828125,172.25,5846300,CRM
2020-03-05,167.1460418701172,169.60000610351562,173.75,168.10000610351562,172.57000732421875,5797500,CRM
2020-03-06,161.70587158203125,164.0800018310547,167.57000732421875,158.5399932861328,165.6699981689453,9757700,CRM
2020-03-09,149.0221405029297,151.2100067138672,157.7100067138672,150.63999938964844,151.6999969482422,9657100,CRM
2020-03-10,159.0055389404297,161.33999633789062,161.47000122070312,151.0,157.22999572753906,11443900,CRM
2020-03-11,152.33351135253906,154.57000732421875,159.6199951171875,150.14999389648438,157.67999267578125,10341300,CRM
2020-03-12,138.5557861328125,140.58999633789062,151.22999572753906,140.10000610351562,144.33999633789062,13213000,CRM
2020-03-13,145.6417236328125,147.77999877929688,149.5,135.32000732421875,149.47000122070312,13765400,CRM
2020-03-16,122.50148010253906,124.3000030517578,141.5500030517578,123.38999938964844,134.00999450683594,13845300,CRM
2020-03-17,133.4605712890625,135.4199981689453,138.00999450683594,122.91999816894533,127.0,12191500,CRM
2020-03-18,130.3265838623047,132.24000549316406,133.4199981689453,115.29000091552734,125.54000091552734,12988200,CRM
2020-03-19,137.442138671875,139.4600067138672,144.0,128.86000061035156,131.58999633789062,10444000,CRM
2020-03-20,137.33370971679688,139.35000610351562,146.1999969482422,134.60000610351562,140.4199981689453,12450100,CRM
2020-03-23,138.48678588867188,140.52000427246094,143.72000122070312,134.08999633789062,138.75999450683594,11898300,CRM
2020-03-24,151.4169464111328,153.63999938964844,154.13999938964844,143.17999267578125,144.6300048828125,11834400,CRM
2020-03-25,144.93215942382812,147.05999755859375,158.02000427246094,146.9600067138672,152.6699981689453,10639300,CRM
2020-03-26,152.49118041992188,154.72999572753906,155.0800018310547,147.72999572753906,148.3000030517578,8573100,CRM
2020-03-27,143.88748168945312,146.0,151.4499969482422,144.91000366210938,150.6300048828125,8273500,CRM
2020-03-30,147.6818084716797,149.85000610351562,153.0,146.55999755859375,147.72000122070312,7650400,CRM
2020-03-31,141.896728515625,143.97999572753906,151.9499969482422,142.77999877929688,149.02999877929688,10429700,CRM
2020-04-01,132.12026977539062,134.05999755859375,139.05999755859375,133.10000610351562,138.32000732421875,8737600,CRM
2020-04-02,132.37649536132812,134.32000732421875,135.38999938964844,130.0399932861328,134.00999450683594,8150500,CRM
2020-04-03,132.3666534423828,134.30999755859375,136.19000244140625,131.66000366210938,134.4499969482422,6004400,CRM
2020-04-06,145.41506958007812,147.5500030517578,149.85000610351562,138.3000030517578,139.0,12296800,CRM
2020-04-07,142.97097778320312,145.07000732421875,150.8000030517578,144.50999450683594,150.3300018310547,7859500,CRM
2020-04-08,148.9334259033203,151.1199951171875,152.16000366210938,145.0,146.3000030517578,7665500,CRM
2020-04-09,152.31378173828125,154.5500030517578,156.10000610351562,151.67999267578125,152.38999938964844,7094600,CRM
2020-04-13,150.29342651367188,152.5,155.30999755859375,150.0,154.1199951171875,5138600,CRM
2020-04-14,155.4280548095703,157.7100067138672,158.7899932861328,155.14999389648438,155.7100067138672,7334300,CRM
2020-04-15,153.37815856933594,155.6300048828125,157.27000427246094,154.0,155.0800018310547,4042600,CRM
2020-04-16,154.78746032714844,157.05999755859375,158.0,154.25,157.0,4391500,CRM
2020-04-17,160.26702880859375,162.6199951171875,163.25999450683594,157.6300048828125,160.0,7312900,CRM
2020-04-20,160.4049835205078,162.75999450683594,164.30999755859375,160.52000427246094,160.75,4686000,CRM
2020-04-21,148.3815155029297,150.55999755859375,160.08999633789062,148.0,160.0,13737900,CRM
2020-04-22,151.9097137451172,154.13999938964844,155.6999969482422,150.6699981689453,154.0,6660900,CRM
2020-04-23,149.5247344970703,151.72000122070312,156.47000122070312,151.5,153.5,6281400,CRM
2020-04-24,151.7520294189453,153.97999572753906,154.5,151.3000030517578,153.58999633789062,6710500,CRM
2020-04-27,155.34922790527344,157.6300048828125,158.44000244140625,154.1999969482422,155.5399932861328,5036400,CRM
2020-04-28,152.22509765625,154.4600067138672,160.80999755859375,154.17999267578125,159.5,4731800,CRM
2020-04-29,158.10870361328125,160.42999267578125,161.88999938964844,156.52000427246094,157.8800048828125,5256700,CRM
2020-04-30,159.60671997070312,161.9499969482422,165.3000030517578,160.00999450683594,161.6300048828125,6830700,CRM
2020-05-01,154.107421875,156.3699951171875,160.1699981689453,155.25999450683594,158.49000549316406,4276900,CRM
2020-05-04,159.13365173339844,161.47000122070312,162.02000427246094,155.0800018310547,155.5800018310547,5974200,CRM
2020-05-05,160.88792419433594,163.25,164.13999938964844,160.25,162.52999877929688,5264800,CRM
2020-05-06,161.30181884765625,163.6699981689453,165.7100067138672,162.9199981689453,164.44000244140625,4112600,CRM
2020-05-07,167.4416961669922,169.89999389648438,171.27000427246094,166.02000427246094,166.5,6460900,CRM
2020-05-08,173.3548583984375,175.89999389648438,176.0800018310547,171.14999389648438,172.9499969482422,5403400,CRM
2020-05-11,180.0269012451172,182.6699981689453,183.3000030517578,174.16000366210938,175.55999755859375,8696000,CRM
2020-05-12,174.97116088867188,177.5399932861328,183.0200042724609,177.00999450683594,183.0,5904600,CRM
2020-05-13,167.18545532226562,169.63999938964844,175.2100067138672,166.27000427246094,175.1699981689453,12534900,CRM
2020-05-14,164.5836181640625,167.0,168.57000732421875,164.57000732421875,168.44000244140625,7442300,CRM
2020-05-15,168.8509979248047,171.3300018310547,171.72000122070312,166.17999267578125,167.27000427246094,5673800,CRM
2020-05-18,170.00405883789062,172.5,177.0,172.1300048828125,174.0,6398300,CRM
2020-05-19,173.49282836914062,176.0399932861328,178.1999969482422,172.75,172.75,5264000,CRM
2020-05-20,174.3699493408203,176.92999267578125,179.13999938964844,174.89999389648438,178.57000732421875,4951200,CRM
2020-05-21,172.72413635253906,175.25999450683594,178.2899932861328,174.92999267578125,176.92999267578125,4429700,CRM
2020-05-22,175.27664184570312,177.85000610351562,178.63999938964844,175.4499969482422,176.60000610351562,4965100,CRM
2020-05-26,173.9658966064453,176.52000427246094,182.0,176.22000122070312,182.0,8353600,CRM
2020-05-27,174.0447235107422,176.60000610351562,176.61000061035156,171.3699951171875,176.2899932861328,6340200,CRM
2020-05-28,178.4796142578125,181.1000061035156,184.8000030517578,177.10000610351562,180.0,10275200,CRM
2020-05-29,172.26092529296875,174.7899932861328,175.0,170.69000244140625,174.3000030517578,19588900,CRM
2020-06-01,173.80819702148438,176.36000061035156,177.52000427246094,172.67999267578125,173.10000610351562,5711600,CRM
2020-06-02,171.7090301513672,174.22999572753906,174.89999389648438,171.22000122070312,174.85000610351562,8571800,CRM
2020-06-03,172.45803833007812,174.99000549316406,175.92999267578125,172.83999633789062,174.8300018310547,6004000,CRM
2020-06-04,168.9594268798828,171.44000244140625,175.42999267578125,170.0,175.0,7301600,CRM
2020-06-05,171.36410522460938,173.8800048828125,174.19000244140625,167.0,170.11000061035156,8232200,CRM
2020-06-08,173.99546813964844,176.5500030517578,176.57000732421875,172.66000366210938,173.6300048828125,4592600,CRM
2020-06-09,172.0342254638672,174.55999755859375,176.0,173.52999877929688,176.0,4025600,CRM
2020-06-10,179.46519470214844,182.1000061035156,182.5,176.0500030517578,176.25,8127200,CRM
2020-06-11,169.5605926513672,172.0500030517578,178.42999267578125,172.0,176.63999938964844,6521200,CRM
2020-06-12,172.5762939453125,175.11000061035156,177.69000244140625,171.86000061035156,175.89999389648438,5443800,CRM
2020-06-15,176.02565002441406,178.61000061035156,178.89999389648438,171.27000427246094,172.0,6000000,CRM
2020-06-16,177.8686065673828,180.47999572753903,182.5,178.00999450683594,180.00999450683594,5824100,CRM
2020-06-17,178.77529907226562,181.3999938964844,182.75,180.67999267578125,180.97000122070312,5038600,CRM
2020-06-18,184.9447021484375,187.66000366210935,189.0,181.6199951171875,181.91000366210935,8677800,CRM
2020-06-19,184.24497985839844,186.9499969482422,191.25,185.4900054931641,189.5,11841000,CRM
2020-06-22,188.8769989013672,191.6499938964844,192.5,187.0,187.02999877929688,6252200,CRM
2020-06-23,186.32444763183597,189.05999755859372,194.08999633789065,188.58999633789065,192.0,6950800,CRM
2020-06-24,182.865234375,185.5500030517578,189.3000030517578,184.0399932861328,187.50999450683597,4903100,CRM
2020-06-25,185.6148681640625,188.33999633789065,188.7700042724609,184.44000244140625,186.13999938964844,4022400,CRM
2020-06-26,180.5196685791016,183.1699981689453,188.22000122070312,183.0200042724609,188.0,7595700,CRM
2020-06-29,180.67735290527344,183.3300018310547,183.7100067138672,180.0,183.32000732421875,3972100,CRM
2020-06-30,184.61949157714844,187.3300018310547,187.88999938964844,183.1300048828125,183.4499969482422,4478900,CRM
2020-07-01,189.11349487304688,191.88999938964844,192.82000732421875,187.4600067138672,188.1000061035156,4754600,CRM
2020-07-02,189.74424743652344,192.52999877929688,195.38999938964844,192.2899932861328,193.16000366210935,4200300,CRM
2020-07-06,194.859130859375,197.72000122070312,199.4499969482422,193.83999633789065,194.44000244140625,5794200,CRM
2020-07-07,193.53857421875,196.3800048828125,200.22000122070312,196.2100067138672,197.66000366210935,5431500,CRM
2020-07-08,197.38211059570312,200.27999877929688,201.1999969482422,197.3500061035156,198.0,4233700,CRM
2020-07-09,197.83544921875,200.7400054931641,202.82000732421875,195.63999938964844,202.0200042724609,6062800,CRM
2020-07-10,196.00238037109372,198.8800048828125,200.72999572753903,197.0800018310547,200.05999755859372,3783200,CRM
2020-07-13,185.6148681640625,188.33999633789065,200.25999450683597,188.02999877929688,200.0,5555400,CRM
2020-07-14,186.81723022460935,189.55999755859372,189.9600067138672,183.3000030517578,185.9900054931641,5854700,CRM
2020-07-15,185.3684539794922,188.08999633789065,192.1000061035156,186.75,191.02999877929688,7681800,CRM
2020-07-16,182.8258209228516,185.50999450683597,186.8600006103516,181.92999267578125,186.4199981689453,7350000,CRM
2020-07-17,185.0629730224609,187.77999877929688,188.3999938964844,183.3600006103516,187.13999938964844,4324300,CRM
2020-07-20,192.2671813964844,195.08999633789065,195.30999755859372,187.2700042724609,187.8999938964844,5729000,CRM
2020-07-21,188.03927612304688,190.8000030517578,196.5,189.47999572753903,196.0,5376800,CRM
2020-07-22,188.54188537597656,191.30999755859372,191.8699951171875,188.8699951171875,190.77999877929688,2833000,CRM
2020-07-23,185.8119659423828,188.5399932861328,194.57000732421875,187.50999450683597,191.47999572753903,3639500,CRM
2020-07-24,185.7626953125,188.4900054931641,188.94000244140625,184.3800048828125,186.05999755859372,3908400,CRM
2020-07-27,188.19699096679688,190.9600067138672,191.55999755859372,188.6499938964844,189.8999938964844,3015700,CRM
2020-07-28,186.75808715820312,189.5,192.97000122070312,189.0500030517578,191.0,3114200,CRM
2020-07-29,190.80862426757807,193.6100006103516,194.55999755859372,189.75,190.1499938964844,3747800,CRM
2020-07-30,188.9262542724609,191.6999969482422,191.9199981689453,187.3699951171875,190.08999633789065,3587400,CRM
2020-07-31,192.0306701660156,194.8500061035156,194.9900054931641,190.6699981689453,193.0,3734000,CRM
2020-08-03,200.25001525878903,203.19000244140625,204.7899932861328,196.57000732421875,197.8000030517578,6557500,CRM
2020-08-04,198.4957427978516,201.41000366210935,203.38999938964844,198.8999938964844,203.0,4480300,CRM
2020-08-05,199.7079620361328,202.63999938964844,203.8999938964844,201.5800018310547,202.8000030517578,3559100,CRM
2020-08-06,204.78343200683597,207.7899932861328,209.9499969482422,202.3999938964844,202.97000122070312,5113300,CRM
2020-08-07,198.14097595214844,201.0500030517578,206.94000244140625,198.5800018310547,206.6199951171875,5423400,CRM
2020-08-10,194.30723571777344,197.16000366210935,201.47999572753903,195.72000122070312,200.3999938964844,5528200,CRM
2020-08-11,189.2120513916016,191.9900054931641,195.83999633789065,191.72000122070312,193.6199951171875,5015400,CRM
2020-08-12,189.8329162597656,192.6199951171875,195.4199981689453,192.1199951171875,193.0,3980300,CRM
2020-08-13,192.31646728515625,195.13999938964844,198.07000732421875,193.22999572753903,193.32000732421875,4711600,CRM
2020-08-14,190.6607818603516,193.4600067138672,195.47999572753903,192.5200042724609,195.22000122070312,2833000,CRM
2020-08-17,193.89334106445312,196.7400054931641,197.07000732421875,194.4199981689453,195.33999633789065,3574500,CRM
2020-08-18,201.0581512451172,204.00999450683597,204.8000030517578,199.0,199.3300018310547,7284800,CRM
2020-08-19,202.14224243164065,205.1100006103516,207.1000061035156,200.02999877929688,204.0,7080700,CRM
2020-08-20,206.4785614013672,209.50999450683597,210.1100006103516,203.50999450683597,203.8500061035156,5175100,CRM
2020-08-21,204.52720642089844,207.52999877929688,210.0,206.25,209.94000244140625,5727800,CRM
2020-08-24,205.4437561035156,208.4600067138672,209.2899932861328,205.1499938964844,208.8800048828125,5699000,CRM
2020-08-25,212.9239196777344,216.0500030517578,218.3500061035156,210.8000030517578,213.22000122070312,27096500,CRM
2020-08-26,268.3797302246094,272.32000732421875,277.9700012207031,249.47000122070312,251.9600067138672,63253400,CRM
2020-08-27,272.3218994140625,276.32000732421875,278.2799987792969,260.8399963378906,267.0,22817100,CRM
2020-08-28,267.1773986816406,271.1000061035156,275.75,267.3999938964844,271.2799987792969,28068000,CRM
2020-08-31,268.7049255371094,272.6499938964844,274.7099914550781,265.9100036621094,270.0,16010100,CRM
2020-09-01,277.1805114746094,281.25,281.92999267578125,270.5799865722656,271.0,13293600,CRM
2020-09-02,272.6865234375,276.69000244140625,284.5,268.57000732421875,283.4700012207031,12963800,CRM
2020-09-03,261.1755065917969,265.010009765625,271.75,257.4100036621094,270.5799865722656,14000600,CRM
2020-09-04,251.0146942138672,254.6999969482422,265.6700134277344,243.1999969482422,262.9800109863281,14374300,CRM
2020-09-08,237.77899169921875,241.2700042724609,253.67999267578125,240.13999938964844,240.57000732421875,15229600,CRM
2020-09-09,246.8064727783203,250.42999267578125,253.4499969482422,242.9600067138672,246.3999938964844,9988600,CRM
2020-09-10,244.2145233154297,247.8000030517578,256.510009765625,246.97000122070312,254.80999755859372,5945000,CRM
2020-09-11,239.58251953125,243.1000061035156,251.3000030517578,239.4499969482422,250.72000122070312,5455200,CRM
2020-09-14,243.07131958007807,246.63999938964844,248.8699951171875,244.0399932861328,246.30999755859372,4255200,CRM
2020-09-15,248.0383758544922,251.67999267578125,251.94000244140625,248.50999450683597,251.3699951171875,4133600,CRM
2020-09-16,246.9740295410156,250.6000061035156,255.42999267578125,250.22999572753903,254.6699981689453,5441200,CRM
2020-09-17,240.99185180664065,244.52999877929688,248.82000732421875,241.30999755859372,246.1199951171875,5279500,CRM
2020-09-18,239.2671813964844,242.77999877929688,248.1100006103516,238.7100067138672,245.1300048828125,6595600,CRM
2020-09-21,241.5043182373047,245.0500030517578,245.1300048828125,236.8000030517578,238.97000122070312,5561600,CRM
2020-09-22,244.1948089599609,247.77999877929688,248.57000732421875,241.25999450683597,246.7400054931641,3600800,CRM
2020-09-23,232.57542419433597,235.9900054931641,248.7700042724609,235.3500061035156,248.4900054931641,7507900,CRM
2020-09-24,234.1128387451172,237.5500030517578,239.9600067138672,233.6300048828125,235.83999633789065,4166800,CRM
2020-09-25,239.22776794433597,242.7400054931641,243.9499969482422,235.0500030517578,237.38999938964844,5117800,CRM
2020-09-28,243.1008758544922,246.6699981689453,248.5800018310547,242.2100067138672,247.55999755859372,4088300,CRM
2020-09-29,243.8695831298828,247.4499969482422,247.8999938964844,244.5,245.25999450683597,3983700,CRM
2020-09-30,247.68360900878903,251.32000732421875,255.41000366210935,246.22000122070312,246.6499938964844,8188500,CRM
2020-10-01,249.78277587890625,253.4499969482422,254.6699981689453,250.80999755859372,253.17999267578125,4318000,CRM
2020-10-02,244.2637939453125,247.8500061035156,254.9499969482422,247.2100067138672,249.75,4494500,CRM
2020-10-05,247.8905792236328,251.52999877929688,253.27999877929688,249.0,250.0,3403500,CRM
2020-10-06,246.5206756591797,250.13999938964844,257.2900085449219,249.0,252.72999572753903,4448100,CRM
2020-10-07,256.21832275390625,259.9800109863281,260.739990234375,252.1999969482422,252.1999969482422,4963200,CRM
2020-10-08,256.454833984375,260.2200012207031,264.6199951171875,257.0799865722656,264.20001220703125,4150400,CRM
2020-10-09,262.1315002441406,265.9800109863281,266.04998779296875,261.5,262.8999938964844,4225000,CRM
2020-10-12,263.2057189941406,267.07000732421875,270.0,265.2900085449219,270.0,4317000,CRM
2020-10-13,262.9691772460937,266.8299865722656,268.7900085449219,264.2300109863281,266.4200134277344,3713200,CRM
2020-10-14,258.04150390625,261.8299865722656,270.1600036621094,258.75,270.0,5129500,CRM
2020-10-15,253.99099731445312,257.7200012207031,260.5199890136719,254.0200042724609,258.1099853515625,5256800,CRM
2020-10-16,254.8089599609375,258.54998779296875,262.5199890136719,258.489990234375,259.239990234375,3092300,CRM
2020-10-19,251.3202209472656,255.00999450683597,261.4800109863281,254.5,259.760009765625,3242300,CRM
2020-10-20,252.2663116455078,255.97000122070312,259.17999267578125,254.0500030517578,256.1199951171875,2989300,CRM
2020-10-21,250.55149841308597,254.22999572753903,258.3099975585937,251.8500061035156,256.45001220703125,2794000,CRM
2020-10-22,246.05746459960935,249.6699981689453,255.22000122070312,246.1300048828125,253.88999938964844,3685700,CRM
2020-10-23,246.8951873779297,250.5200042724609,250.57000732421875,246.80999755859372,250.1000061035156,3159600,CRM
2020-10-26,238.47874450683597,241.97999572753903,248.1100006103516,237.3800048828125,245.3000030517578,5864100,CRM
2020-10-27,246.6783599853516,250.3000030517578,251.75,245.7700042724609,248.0,4285600,CRM
2020-10-28,234.98008728027344,238.42999267578125,245.4499969482422,238.00999450683597,244.6000061035156,4425400,CRM
2020-10-29,233.70880126953125,237.13999938964844,242.5200042724609,237.1300048828125,242.5200042724609,4589000,CRM
2020-10-30,228.90924072265625,232.2700042724609,237.75,228.66000366210935,235.82000732421875,5741200,CRM
2020-11-02,229.0866241455078,232.4499969482422,238.5,228.9900054931641,235.1199951171875,3953400,CRM
2020-11-03,233.6989288330078,237.1300048828125,240.94000244140625,233.27999877929688,235.1000061035156,4151400,CRM
2020-11-04,247.11199951171875,250.7400054931641,252.8800048828125,243.2400054931641,246.0200042724609,6505400,CRM
2020-11-05,256.454833984375,260.2200012207031,260.9200134277344,255.44000244140625,258.1099853515625,8961700,CRM
2020-11-06,256.3857727050781,260.1499938964844,261.75,254.4900054931641,260.0,3798600,CRM
2020-11-09,255.5284423828125,259.2799987792969,270.9200134277344,257.25,260.95001220703125,8777500,CRM
2020-11-10,244.07655334472656,247.66000366210935,259.0,242.8999938964844,258.0599975585937,6863200,CRM
2020-11-11,250.5022125244141,254.17999267578125,256.739990234375,251.2100067138672,253.50999450683597,4163400,CRM
2020-11-12,245.8110809326172,249.4199981689453,254.97000122070312,246.3600006103516,247.3999938964844,5607000,CRM
2020-11-13,245.8997802734375,249.50999450683597,253.7899932861328,247.55999755859372,252.83999633789065,5160000,CRM
2020-11-16,246.2742919921875,249.88999938964844,253.4900054931641,248.17999267578125,249.5200042724609,5712600,CRM
2020-11-17,252.4634552001953,256.1700134277344,258.2699890136719,250.4600067138672,253.7400054931641,5090700,CRM
2020-11-18,253.4390869140625,257.1600036621094,262.6600036621094,255.8500061035156,256.3999938964844,5880500,CRM
2020-11-19,260.8207397460937,264.6499938964844,267.0899963378906,255.66000366210935,256.8399963378906,8084600,CRM
2020-11-20,254.30636596679688,258.0400085449219,265.0199890136719,257.82000732421875,263.5899963378906,7286100,CRM
2020-11-23,253.9121856689453,257.6400146484375,261.739990234375,254.6100006103516,261.2300109863281,5383600,CRM
2020-11-24,257.0657958984375,260.8399963378906,262.3099975585937,257.82000732421875,260.0,5797300,CRM
2020-11-25,243.24871826171875,246.82000732421875,266.1000061035156,245.0500030517578,263.7300109863281,26394900,CRM
2020-11-27,244.04698181152344,247.6300048828125,251.83999633789065,247.02999877929688,251.0,7395000,CRM
2020-11-30,242.24346923828125,245.8000030517578,247.6300048828125,236.07000732421875,245.47999572753903,18966400,CRM
2020-12-01,237.85784912109372,241.3500061035156,246.6999969482422,238.6999969482422,245.0,18872000,CRM
2020-12-02,217.5854949951172,220.77999877929688,226.0,215.6300048828125,225.47999572753903,52225500,CRM
2020-12-03,217.77273559570312,220.97000122070312,226.1100006103516,220.1300048828125,226.1100006103516,21395300,CRM
2020-12-04,222.5919647216797,225.8600006103516,228.6000061035156,221.82000732421875,223.82000732421875,20504800,CRM
2020-12-07,224.4053497314453,227.6999969482422,229.8699951171875,226.25,228.1100006103516,12864100,CRM
2020-12-08,224.5630798339844,227.8600006103516,229.5,225.66000366210935,228.6499938964844,12116800,CRM
2020-12-09,217.3785400390625,220.57000732421875,228.83999633789065,220.07000732421875,228.0500030517578,15651800,CRM
2020-12-10,219.6945037841797,222.9199981689453,224.30999755859372,220.16000366210935,220.57000732421875,9258600,CRM
2020-12-11,219.2017822265625,222.4199981689453,222.7400054931641,219.97999572753903,221.9199981689453,8214400,CRM
2020-12-14,218.0684051513672,221.2700042724609,223.47000122070312,220.4499969482422,223.08999633789065,8508500,CRM
2020-12-15,216.9646148681641,220.1499938964844,222.13999938964844,218.1999969482422,222.07000732421875,10766800,CRM
2020-12-16,220.3843994140625,223.6199951171875,224.0,220.25,221.47999572753903,8821400,CRM
2020-12-17,222.651123046875,225.9199981689453,226.72999572753903,224.5,224.8999938964844,9946900,CRM
2020-12-18,224.13922119140625,227.42999267578125,227.82000732421875,224.3999938964844,227.0200042724609,11845400,CRM
2020-12-21,223.19317626953125,226.47000122070312,227.44000244140625,224.7100067138672,224.8999938964844,9219000,CRM
2020-12-22,227.8251495361328,231.1699981689453,231.8699951171875,226.6000061035156,227.0,10339600,CRM
2020-12-23,224.13922119140625,227.42999267578125,233.17999267578125,227.1100006103516,232.5,7090500,CRM
2020-12-24,222.5131378173828,225.77999877929688,229.19000244140625,224.8300018310547,228.3000030517578,6146300,CRM
2020-12-28,221.3896484375,224.63999938964844,227.83999633789065,222.0500030517578,227.22000122070312,6422500,CRM
2020-12-29,219.2411956787109,222.4600067138672,225.3000030517578,220.8600006103516,224.97000122070312,6122400,CRM
2020-12-30,219.1820526123047,222.3999938964844,223.63999938964844,221.5800018310547,223.1300048828125,4724000,CRM
2020-12-31,219.3101959228516,222.52999877929688,222.7899932861328,220.1699981689453,222.2700042724609,6011100,CRM
2021-01-04,217.12228393554688,220.30999755859372,223.75,215.72000122070312,222.63999938964844,10319900,CRM
2021-01-05,218.31480407714844,221.5200042724609,223.0,217.9900054931641,219.4900054931641,8657200,CRM
2021-01-06,213.02247619628903,216.1499938964844,220.4600067138672,215.77999877929688,218.0,9789800,CRM
2021-01-07,214.82598876953125,217.97999572753903,220.66000366210935,216.5,217.02999877929688,8443100,CRM
2021-01-08,218.82725524902344,222.0399932861328,222.32000732421875,219.22000122070312,220.0,7301700,CRM
2021-01-11,215.0920867919922,218.25,220.5800018310547,216.22999572753903,219.6300048828125,7199000,CRM
2021-01-12,212.40159606933597,215.5200042724609,218.3000030517578,214.08999633789065,218.0,10736000,CRM
2021-01-13,215.0230865478516,218.17999267578125,218.8999938964844,215.52999877929688,217.0,6839200,CRM
2021-01-14,212.4804534912109,215.6000061035156,219.5,215.5500030517578,218.22999572753903,6548000,CRM
2021-01-15,210.05604553222656,213.13999938964844,217.8699951171875,212.9900054931641,216.1699981689453,8525600,CRM
2021-01-19,213.6236572265625,216.75999450683597,217.27999877929688,213.6999969482422,215.3500061035156,7753800,CRM
2021-01-20,220.2069854736328,223.44000244140625,224.63999938964844,219.97000122070312,221.9900054931641,9857700,CRM
2021-01-21,218.95535278320312,222.1699981689453,224.7400054931641,220.82000732421875,223.69000244140625,6785900,CRM
2021-01-22,222.5032958984375,225.7700042724609,227.7899932861328,223.75,224.8999938964844,10186100,CRM
2021-01-25,222.651123046875,225.9199981689453,230.3000030517578,221.32000732421875,229.69000244140625,8213500,CRM
2021-01-26,222.98617553710935,226.25999450683597,227.91000366210935,224.5399932861328,227.8000030517578,5021000,CRM
2021-01-27,221.52761840820312,224.77999877929688,227.80999755859372,221.5800018310547,223.6999969482422,7641100,CRM
2021-01-28,223.2227325439453,226.5,229.6000061035156,225.0,225.0,7246000,CRM
2021-01-29,222.2963104248047,225.55999755859372,228.7899932861328,223.0200042724609,224.66000366210935,6473000,CRM
2021-02-01,225.1543731689453,228.4600067138672,229.8999938964844,224.75,227.2100067138672,5696700,CRM
2021-02-02,230.8113250732422,234.1999969482422,235.9499969482422,231.3800048828125,231.47000122070312,7134900,CRM
2021-02-03,231.42237854003903,234.82000732421875,236.0,232.25999450683597,235.0,5357600,CRM
2021-02-04,234.53662109375,237.97999572753903,238.22999572753903,235.47000122070312,235.5200042724609,4770700,CRM
2021-02-05,235.43344116210935,238.88999938964844,239.3600006103516,236.41000366210935,239.1499938964844,5020000,CRM
2021-02-08,235.4728546142578,238.92999267578125,241.1100006103516,237.1300048828125,239.50999450683597,4336400,CRM
2021-02-09,233.2751617431641,236.6999969482422,240.0800018310547,236.2400054931641,239.55999755859372,5157200,CRM
2021-02-10,233.2948303222656,236.72000122070312,238.22000122070312,233.9600067138672,237.4499969482422,5535600,CRM
2021-02-11,237.74945068359372,241.2400054931641,242.88999938964844,238.5800018310547,238.92999267578125,6091600,CRM
2021-02-12,236.89202880859372,240.3699951171875,241.55999755859372,238.91000366210935,240.9499969482422,4314400,CRM
2021-02-16,244.9930877685547,248.58999633789065,251.22999572753903,243.8000030517578,245.0,10837600,CRM
2021-02-17,244.07655334472656,247.66000366210935,249.5,245.5,248.58999633789065,5879200,CRM
2021-02-18,243.4359588623047,247.00999450683597,248.00999450683597,242.57000732421875,245.97000122070312,4152800,CRM
2021-02-19,242.9924468994141,246.55999755859372,249.38999938964844,245.97999572753903,248.0,4647700,CRM
2021-02-22,237.4636383056641,240.9499969482422,244.5200042724609,240.3800048828125,244.25999450683597,5055000,CRM
2021-02-23,232.23048400878903,235.63999938964844,238.9600067138672,229.00999450683597,235.25999450683597,8641600,CRM
2021-02-24,236.99058532714844,240.47000122070312,241.5,231.50999450683597,235.52999877929688,6128300,CRM
2021-02-25,227.7364654541016,231.0800018310547,240.3500061035156,229.7700042724609,238.52999877929688,8828900,CRM
2021-02-26,213.36740112304688,216.5,230.5,216.33999633789065,229.38999938964844,20372900,CRM
2021-03-01,214.3923797607422,217.5399932861328,220.1999969482422,215.02999877929688,219.8999938964844,14027700,CRM
2021-03-02,210.38124084472656,213.47000122070312,218.6000061035156,213.33999633789065,218.3999938964844,10211500,CRM
2021-03-03,203.01934814453125,206.0,213.32000732421875,205.3999938964844,212.8300018310547,11459000,CRM
2021-03-04,202.3590087890625,205.3300018310547,209.08999633789065,201.50999450683597,206.83999633789065,12800500,CRM
2021-03-05,207.71044921875,210.75999450683597,212.3500061035156,203.22000122070312,210.00999450683597,11406000,CRM
2021-03-08,204.7144470214844,207.72000122070312,214.8999938964844,207.57000732421875,213.6199951171875,9576400,CRM
2021-03-09,208.46934509277344,211.52999877929688,215.7899932861328,211.1699981689453,212.17999267578125,9732200,CRM
2021-03-10,208.8931121826172,211.9600067138672,216.1499938964844,211.7700042724609,214.72000122070312,7186400,CRM
2021-03-11,212.8253936767578,215.9499969482422,218.1699981689453,214.3500061035156,215.0,6431000,CRM
2021-03-12,209.13951110839844,212.2100067138672,213.8500061035156,209.3000030517578,213.4499969482422,6114600,CRM
2021-03-15,209.72093200683597,212.8000030517578,212.94000244140625,209.5,211.8500061035156,5733700,CRM
2021-03-16,211.3766632080078,214.47999572753903,216.69000244140625,213.47999572753903,214.83999633789065,5311000,CRM
2021-03-17,210.03631591796875,213.1199951171875,214.80999755859372,210.8600006103516,213.5200042724609,5805100,CRM
2021-03-18,206.44900512695312,209.47999572753903,211.3800048828125,208.3999938964844,210.6999969482422,5580100,CRM
2021-03-19,209.1296539306641,212.1999969482422,212.75,209.07000732421875,209.80999755859372,7088400,CRM
2021-03-22,212.05665588378903,215.1699981689453,216.97999572753903,211.3699951171875,211.47999572753903,5002500,CRM
2021-03-23,211.8891143798828,215.0,217.42999267578125,214.3300018310547,214.75999450683597,4578000,CRM
2021-03-24,206.49827575683597,209.52999877929688,215.27999877929688,209.41000366210935,215.1300048828125,4617700,CRM
2021-03-25,202.46743774414065,205.44000244140625,208.1699981689453,204.3699951171875,206.1699981689453,7977200,CRM
2021-03-26,206.06463623046875,209.08999633789065,209.41000366210935,204.7700042724609,205.63999938964844,7333200,CRM
2021-03-29,207.72032165527344,210.7700042724609,211.6499938964844,205.9900054931641,209.00999450683597,5686900,CRM
2021-03-30,206.96142578125,210.0,211.2899932861328,207.3600006103516,208.63999938964844,4717900,CRM
2021-03-31,208.80441284179688,211.8699951171875,213.6699981689453,210.1100006103516,210.44000244140625,6838000,CRM
2021-04-01,215.55528259277344,218.72000122070312,218.92999267578125,213.3699951171875,213.6000061035156,7763500,CRM
2021-04-05,217.10256958007807,220.2899932861328,221.83999633789065,218.92999267578125,219.6100006103516,5553200,CRM
2021-04-06,217.8909912109375,221.08999633789065,221.5500030517578,218.25,219.82000732421875,5448500,CRM
2021-04-07,217.5953369140625,220.7899932861328,222.67999267578125,219.38999938964844,221.9600067138672,4403400,CRM
2021-04-08,221.202392578125,224.4499969482422,225.7100067138672,222.4499969482422,223.0,6169100,CRM
2021-04-09,227.93356323242188,231.27999877929688,231.30999755859372,223.6300048828125,224.3300018310547,7319300,CRM
2021-04-12,225.4500274658203,228.75999450683597,229.8500061035156,227.1499938964844,229.5200042724609,6205700,CRM
2021-04-13,228.64312744140625,232.0,233.4900054931641,228.5,229.0,5397100,CRM
2021-04-14,224.7207489013672,228.0200042724609,233.13999938964844,227.66000366210935,232.8500061035156,4617600,CRM
2021-04-15,229.628662109375,233.0,233.0800018310547,229.5,229.8699951171875,5073900,CRM
2021-04-16,228.55447387695312,231.91000366210935,234.0,229.88999938964844,234.0,5088700,CRM
2021-04-19,227.1648406982422,230.5,232.1999969482422,228.8699951171875,230.8300018310547,4257700,CRM
2021-04-20,224.66159057617188,227.9600067138672,231.4499969482422,226.88999938964844,230.0,4081200,CRM
2021-04-21,227.22398376464844,230.55999755859372,230.7899932861328,226.6699981689453,227.1100006103516,4024000,CRM
2021-04-22,228.0025634765625,231.3500061035156,233.88999938964844,229.00999450683597,230.0,4975400,CRM
2021-04-23,230.1313018798828,233.50999450683597,235.4900054931641,231.75,232.94000244140625,5447100,CRM
2021-04-26,232.05307006835935,235.4600067138672,235.8000030517578,232.4199981689453,234.0399932861328,3459600,CRM
2021-04-27,230.82118225097656,234.2100067138672,235.8999938964844,231.91000366210935,235.4600067138672,3445200,CRM
2021-04-28,233.4525451660156,236.8800048828125,238.3300018310547,233.52999877929688,235.0,4274500,CRM
2021-04-29,230.96897888183597,234.3600006103516,237.6699981689453,232.1699981689453,237.32000732421875,4140800,CRM
2021-04-30,226.98745727539065,230.32000732421875,234.5,229.5200042724609,232.8000030517578,5024800,CRM
2021-05-03,220.5223693847656,223.75999450683597,231.4600067138672,223.07000732421875,230.7700042724609,5835700,CRM
2021-05-04,214.03756713867188,217.17999267578125,222.0,214.3600006103516,221.6699981689453,6727500,CRM
2021-05-05,212.2833404541016,215.3999938964844,219.57000732421875,214.83999633789065,218.82000732421875,4205800,CRM
2021-05-06,214.89498901367188,218.0500030517578,218.27999877929688,213.5,215.80999755859372,5200000,CRM
2021-05-07,213.36740112304688,216.5,221.25,215.08999633789065,220.50999450683597,5774700,CRM
2021-05-10,210.7951812744141,213.88999938964844,215.9600067138672,213.22999572753903,215.5,5263700,CRM
2021-05-11,212.44102478027344,215.55999755859372,216.57000732421875,208.91000366210935,209.0,6097900,CRM
2021-05-12,207.49365234375,210.5399932861328,213.3699951171875,209.0,213.33999633789065,5482500,CRM
2021-05-13,208.7945556640625,211.8600006103516,215.63999938964844,210.47000122070312,212.97000122070312,5337000,CRM
2021-05-14,214.51063537597656,217.66000366210935,218.2700042724609,214.1499938964844,214.19000244140625,4429000,CRM
2021-05-17,211.94825744628903,215.05999755859372,217.72000122070312,212.82000732421875,216.58999633789065,3816100,CRM
2021-05-18,211.2288360595703,214.3300018310547,217.3500061035156,213.7899932861328,215.44000244140625,3540600,CRM
2021-05-19,218.1373748779297,221.33999633789065,221.6000061035156,214.50999450683597,215.8500061035156,8092100,CRM
2021-05-20,220.54209899902344,223.77999877929688,226.8300018310547,222.3600006103516,222.97999572753903,6705500,CRM
2021-05-21,219.3594512939453,222.5800018310547,225.77999877929688,222.44000244140625,225.2100067138672,4913600,CRM
2021-05-24,223.70562744140625,226.9900054931641,227.6000061035156,224.2100067138672,225.0,5288300,CRM
2021-05-25,224.4152374267578,227.7100067138672,229.72000122070312,226.27999877929688,228.0,6256300,CRM
2021-05-26,226.356689453125,229.67999267578125,230.2400054931641,228.2899932861328,228.47999572753903,5807100,CRM
2021-05-27,222.5624084472656,225.8300018310547,229.5200042724609,225.38999938964844,229.5200042724609,15344100,CRM
2021-05-28,234.65489196777344,238.1000061035156,243.5,237.8300018310547,239.22000122070312,17810800,CRM
2021-06-01,232.7823486328125,236.1999969482422,238.3999938964844,232.4600067138672,238.0,8103900,CRM
2021-06-02,231.22525024414065,234.6199951171875,238.2899932861328,233.8999938964844,234.3999938964844,5543900,CRM
2021-06-03,227.4999084472656,230.83999633789065,233.17999267578125,229.42999267578125,232.88999938964844,5109000,CRM
2021-06-04,234.0438690185547,237.47999572753903,237.88999938964844,231.5200042724609,231.6300048828125,6177600,CRM
2021-06-07,234.69430541992188,238.13999938964844,239.47000122070312,235.83999633789065,236.6000061035156,3510800,CRM
2021-06-08,232.9991912841797,236.4199981689453,241.7899932861328,235.6699981689453,238.8000030517578,5827300,CRM
2021-06-09,232.6739654541016,236.08999633789065,238.8699951171875,235.50999450683597,238.8699951171875,3350900,CRM
2021-06-10,236.71463012695312,240.19000244140625,240.2899932861328,235.1499938964844,236.0,4659500,CRM
2021-06-11,236.83290100097656,240.30999755859372,240.3699951171875,238.41000366210935,239.02999877929688,4624200,CRM
2021-06-14,242.69680786132807,246.25999450683597,246.63999938964844,240.47999572753903,240.6999969482422,6764700,CRM
2021-06-15,239.070068359375,242.5800018310547,245.3600006103516,242.00999450683597,245.2100067138672,5135300,CRM
2021-06-16,238.88278198242188,242.38999938964844,245.00999450683597,239.47999572753903,242.0,5099300,CRM
2021-06-17,240.8932647705078,244.42999267578125,247.17999267578125,241.1999969482422,242.0,5170200,CRM
2021-06-18,239.2671813964844,242.77999877929688,246.00999450683597,241.05999755859372,241.8500061035156,7822200,CRM
2021-06-21,240.94256591796875,244.47999572753903,244.72000122070312,238.88999938964844,243.4499969482422,5895100,CRM
2021-06-22,239.5923767089844,243.1100006103516,244.72000122070312,240.88999938964844,243.8000030517578,4457200,CRM
2021-06-23,238.34075927734372,241.83999633789065,244.5,240.8500061035156,243.75,4482400,CRM
2021-06-24,240.2428436279297,243.7700042724609,247.69000244140625,242.6999969482422,243.3500061035156,4987300,CRM
2021-06-25,238.37033081054688,241.8699951171875,244.1999969482422,240.9900054931641,244.19000244140625,15409300,CRM
2021-06-28,241.0312957763672,244.57000732421875,247.58999633789065,243.6000061035156,244.2100067138672,4274900,CRM
2021-06-29,242.25331115722656,245.80999755859372,246.77999877929688,242.42999267578125,244.44000244140625,3871900,CRM
2021-06-30,240.735595703125,244.2700042724609,246.6300048828125,243.5,245.47999572753903,4168800,CRM
2021-07-01,241.4353179931641,244.97999572753903,246.58999633789065,242.6199951171875,244.5,3899600,CRM
2021-07-02,244.60873413085935,248.1999969482422,248.9600067138672,245.83999633789065,246.9199981689453,4056200,CRM
2021-07-06,246.62908935546875,250.25,252.9199981689453,248.3800048828125,249.0,5590200,CRM
2021-07-07,244.8452606201172,248.44000244140625,253.5,247.8600006103516,253.0,5101400,CRM
2021-07-08,242.24346923828125,245.8000030517578,246.5800018310547,241.7400054931641,244.83999633789065,5159600,CRM
2021-07-09,241.51417541503903,245.05999755859372,248.0,244.08999633789065,245.58999633789065,4213500,CRM
2021-07-12,239.39529418945312,242.91000366210935,247.25999450683597,241.8500061035156,247.22000122070312,5604500,CRM
2021-07-13,240.48922729492188,244.0200042724609,247.16000366210935,241.67999267578125,242.2899932861328,6699800,CRM
2021-07-14,238.92221069335935,242.42999267578125,246.1499938964844,239.8699951171875,244.5,6375700,CRM
2021-07-15,234.1424102783203,237.5800018310547,242.02999877929688,235.82000732421875,241.22000122070312,7912600,CRM
2021-07-16,234.98008728027344,238.42999267578125,240.8800048828125,237.7700042724609,238.3000030517578,7288100,CRM
2021-07-19,234.1128387451172,237.5500030517578,238.5,234.30999755859372,236.50999450683597,8843000,CRM
2021-07-20,236.6357879638672,240.1100006103516,243.17999267578125,236.2700042724609,238.6999969482422,8487000,CRM
2021-07-21,238.60687255859372,242.1100006103516,242.97999572753903,238.2700042724609,241.44000244140625,15323100,CRM
2021-07-22,244.6875762939453,248.27999877929688,248.6999969482422,243.33999633789065,243.5,7868700,CRM
2021-07-23,244.65802001953125,248.25,250.55999755859372,246.67999267578125,250.0,5877300,CRM
2021-07-26,244.0174560546875,247.6000061035156,248.47999572753903,245.82000732421875,248.1999969482422,3960700,CRM
2021-07-27,239.9866180419922,243.50999450683597,248.1300048828125,241.19000244140625,247.2100067138672,6352500,CRM
2021-07-28,240.4300842285156,243.9600067138672,246.0800018310547,243.0,243.82000732421875,4100200,CRM
2021-07-29,240.5089569091797,244.0399932861328,246.16000366210935,243.4900054931641,243.4900054931641,3271100,CRM
2021-07-30,238.429443359375,241.92999267578125,244.2400054931641,241.6300048828125,243.0,3748400,CRM
2021-08-02,237.3749542236328,240.8600006103516,242.47000122070312,238.8800048828125,242.30999755859372,3525700,CRM
2021-08-03,237.64105224609372,241.1300048828125,243.0500030517578,239.0399932861328,241.3800048828125,3077900,CRM
2021-08-04,240.63705444335935,244.1699981689453,244.6499938964844,239.6699981689453,241.6199951171875,4121600,CRM
2021-08-05,246.9345703125,250.55999755859372,250.8999938964844,243.5399932861328,244.67999267578125,5235200,CRM
2021-08-06,246.9641571044922,250.58999633789065,252.0800018310547,249.22000122070312,249.22999572753903,4045400,CRM
2021-08-09,245.7125701904297,249.32000732421875,252.4199981689453,247.8500061035156,251.4199981689453,3312200,CRM
2021-08-10,239.86834716796875,243.38999938964844,251.25,243.0399932861328,250.8699951171875,4430600,CRM
2021-08-11,238.7743988037109,242.27999877929688,246.1499938964844,240.1000061035156,244.6699981689453,3999200,CRM
2021-08-12,244.79600524902344,248.38999938964844,248.42999267578125,241.92999267578125,242.5,4467400,CRM
2021-08-13,247.92015075683597,251.55999755859372,253.7700042724609,248.8699951171875,251.7100067138672,5986400,CRM
2021-08-16,245.5942840576172,249.1999969482422,251.0,244.47000122070312,250.1699981689453,4047500,CRM
2021-08-17,243.416259765625,246.9900054931641,249.1999969482422,245.94000244140625,248.25999450683597,3472600,CRM
2021-08-18,247.5850372314453,251.22000122070312,256.79998779296875,247.72000122070312,248.0,8306700,CRM
2021-08-19,249.4082794189453,253.07000732421875,255.44000244140625,248.3800048828125,249.1699981689453,6600800,CRM
2021-08-20,252.4240264892578,256.1300048828125,257.8699951171875,252.6100006103516,253.0,5510700,CRM
2021-08-23,256.7505187988281,260.5199890136719,261.8599853515625,256.57000732421875,257.0,7603900,CRM
2021-08-24,255.90293884277344,259.6600036621094,262.5,259.0599975585937,261.9200134277344,6685200,CRM
2021-08-25,257.0757141113281,260.8500061035156,261.8999938964844,258.75,260.8599853515625,9701000,CRM
2021-08-26,263.915283203125,267.7900085449219,275.2200012207031,267.3599853515625,269.79998779296875,18987000,CRM
2021-08-27,262.67352294921875,266.5299987792969,270.9100036621094,265.42999267578125,267.8599853515625,7992500,CRM
2021-08-30,261.1360778808594,264.9700012207031,267.5799865722656,264.75,265.8099975585937,5730000,CRM
2021-08-31,261.4317626953125,265.2699890136719,266.7699890136719,262.70001220703125,264.7699890136719,5901500,CRM
2021-09-01,264.4376220703125,268.32000732421875,273.260009765625,265.5899963378906,266.2699890136719,7189000,CRM
2021-09-02,260.32794189453125,264.1499938964844,269.260009765625,263.9200134277344,269.0,4498300,CRM
2021-09-03,263.2155456542969,267.0799865722656,267.4100036621094,261.79998779296875,263.6000061035156,7356700,CRM
2021-09-07,261.37261962890625,265.2099914550781,267.8999938964844,264.07000732421875,266.5400085449219,4672500,CRM
2021-09-08,258.8200988769531,262.6199951171875,264.3399963378906,261.5799865722656,263.6199951171875,3851500,CRM
2021-09-09,256.9673156738281,260.739990234375,263.7099914550781,260.45001220703125,261.82000732421875,4126500,CRM
2021-09-10,253.47854614257807,257.20001220703125,261.5899963378906,256.5,261.0,5280900,CRM
2021-09-13,250.4332275390625,254.1100006103516,257.69000244140625,252.19000244140625,257.0,5258200,CRM
2021-09-14,250.689453125,254.3699951171875,255.1100006103516,253.0,254.1100006103516,4097500,CRM
2021-09-15,252.45358276367188,256.1600036621094,256.75,252.9499969482422,254.5399932861328,4764600,CRM
2021-09-16,256.5928039550781,260.3599853515625,261.2200012207031,255.0,255.52999877929688,5122600,CRM
2021-09-17,256.76031494140625,260.5299987792969,261.70001220703125,258.67999267578125,259.2699890136719,7049400,CRM
2021-09-20,254.48374938964844,258.2200012207031,259.2099914550781,254.94000244140625,256.5899963378906,5985500,CRM
2021-09-21,254.2373962402344,257.9700012207031,262.54998779296875,257.7699890136719,259.4700012207031,6040600,CRM
2021-09-22,255.4200439453125,259.1700134277344,260.3599853515625,256.2099914550781,258.8999938964844,4355600,CRM
2021-09-23,273.839599609375,277.8599853515625,279.3900146484375,266.3999938964844,270.0,15617200,CRM
2021-09-24,281.4971923828125,285.6300048828125,286.3599853515625,278.2099914550781,278.5,13368300,CRM
2021-09-27,275.6332092285156,279.67999267578125,283.760009765625,279.0400085449219,282.44000244140625,5941100,CRM
2021-09-28,268.3403015136719,272.2799987792969,276.70001220703125,270.0400085449219,275.1099853515625,7127100,CRM
2021-09-29,266.58612060546875,270.5,274.67999267578125,269.239990234375,273.489990234375,4361900,CRM
2021-09-30,267.295654296875,271.2200012207031,274.260009765625,270.44000244140625,270.6499938964844,5224200,CRM
2021-10-01,271.2772216796875,275.260009765625,276.3399963378906,268.7699890136719,271.5,4756000,CRM
2021-10-04,266.9408569335937,270.8599853515625,275.29998779296875,266.1400146484375,275.2200012207031,6393800,CRM
2021-10-05,267.837646484375,271.7699890136719,273.54998779296875,271.0299987792969,272.1099853515625,4050400,CRM
2021-10-06,271.2870178222656,275.2699890136719,275.489990234375,267.5,269.6700134277344,4745500,CRM
2021-10-07,270.6070556640625,274.5799865722656,279.5,274.0799865722656,276.8999938964844,5374200,CRM
2021-10-08,268.53741455078125,272.4800109863281,276.9200134277344,272.2699890136719,275.5400085449219,2683300,CRM
2021-10-11,269.7890625,273.75,276.2699890136719,271.510009765625,271.7799987792969,2693000,CRM
2021-10-12,274.963134765625,279.0,280.75,276.0199890136719,276.4200134277344,5970100,CRM
2021-10-13,280.2947998046875,284.4100036621094,285.1000061035156,278.6000061035156,280.0,6573500,CRM
2021-10-14,285.8236083984375,290.0199890136719,290.6400146484375,284.6600036621094,286.0,5433900,CRM
2021-10-15,287.43994140625,291.6600036621094,292.8699951171875,289.32000732421875,292.489990234375,5119300,CRM
2021-10-18,287.4793701171875,291.70001220703125,293.25,288.7099914550781,290.7799987792969,5163300,CRM
2021-10-19,288.11004638671875,292.3399963378906,295.5299987792969,291.3599853515625,292.1000061035156,3631200,CRM
2021-10-20,285.8926086425781,290.0899963378906,295.4100036621094,287.95001220703125,293.1099853515625,4487900,CRM
2021-10-21,285.61669921875,289.8099975585937,291.57000732421875,288.2699890136719,289.4700012207031,2828500,CRM
2021-10-22,288.3268737792969,292.5599975585937,293.0,288.17999267578125,289.0,2927000,CRM
2021-10-25,289.6672058105469,293.9200134277344,295.1300048828125,291.7200012207031,293.29998779296875,2993500,CRM
2021-10-26,290.8399963378906,295.1099853515625,298.3599853515625,293.6199951171875,295.7799987792969,3601400,CRM
2021-10-27,290.8793640136719,295.1499938964844,299.19000244140625,295.0899963378906,296.5299987792969,3742700,CRM
2021-10-28,294.06268310546875,298.3800048828125,298.8099975585937,293.5299987792969,295.07000732421875,3450400,CRM
2021-10-29,295.3537292480469,299.69000244140625,300.7799987792969,296.2699890136719,298.0,4251900,CRM
2021-11-01,298.3792724609375,302.760009765625,304.8599853515625,299.7200012207031,301.5,3825100,CRM
2021-11-02,298.5665283203125,302.95001220703125,303.44000244140625,299.4100036621094,301.7200012207031,4177500,CRM
2021-11-03,298.5074768066406,302.8900146484375,303.95001220703125,298.19000244140625,303.95001220703125,3260200,CRM
2021-11-04,303.5828857421875,308.0400085449219,308.4100036621094,302.3999938964844,303.5,3833800,CRM
2021-11-05,302.8043212890625,307.25,311.3999938964844,303.3399963378906,308.5,4681800,CRM
2021-11-08,305.47509765625,309.9599914550781,311.3900146484375,305.8999938964844,307.20001220703125,3893000,CRM
2021-11-09,305.2287902832031,309.7099914550781,311.75,307.2200012207031,310.0,3126500,CRM
2021-11-10,295.333984375,299.6700134277344,308.5899963378906,297.8900146484375,306.57000732421875,4350900,CRM
2021-11-11,298.5961608886719,302.9800109863281,305.75,301.5,301.5,2681900,CRM
2021-11-12,302.2129821777344,306.6499938964844,307.2200012207031,301.6300048828125,304.5,3803700,CRM
2021-11-15,301.06982421875,305.489990234375,307.760009765625,303.2300109863281,306.8999938964844,3595300,CRM
2021-11-16,302.6466369628906,307.0899963378906,307.5799865722656,302.7200012207031,304.0799865722656,2989400,CRM
2021-11-17,303.5632019042969,308.0199890136719,309.8999938964844,307.25,307.7799987792969,3864700,CRM
2021-11-18,298.60595703125,302.989990234375,306.989990234375,299.5799865722656,306.1600036621094,4443100,CRM
2021-11-19,296.8123474121094,301.1700134277344,306.0,301.1000061035156,305.7099914550781,4758900,CRM
2021-11-22,292.54498291015625,296.8399963378906,305.489990234375,296.7200012207031,301.8399963378906,4474700,CRM
2021-11-23,287.203369140625,291.4200134277344,296.4700012207031,288.3099975585937,293.6499938964844,6431100,CRM
2021-11-24,284.9859313964844,289.1700134277344,289.45001220703125,283.20001220703125,286.0400085449219,5091400,CRM
2021-11-26,280.09771728515625,284.2099914550781,287.57000732421875,283.0400085449219,284.5,4195300,CRM
2021-11-29,292.4463806152344,296.739990234375,298.3900146484375,284.70001220703125,289.5199890136719,8215600,CRM
2021-11-30,280.8368835449219,284.9599914550781,299.2699890136719,283.3999938964844,296.19000244140625,13597600,CRM
2021-12-01,247.8610076904297,251.5,276.94000244140625,251.4600067138672,271.260009765625,30723100,CRM
2021-12-02,257.4206237792969,261.20001220703125,262.5799865722656,252.13999938964844,252.82000732421875,12200800,CRM
2021-12-03,254.5823211669922,258.32000732421875,261.75,251.6999969482422,261.54998779296875,8944000,CRM
2021-12-06,255.00604248046875,258.75,259.2300109863281,250.7100067138672,256.1000061035156,7123000,CRM
2021-12-07,263.1268615722656,266.989990234375,270.2300109863281,263.6000061035156,265.4700012207031,7401200,CRM
2021-12-08,262.4566955566406,266.3099975585937,268.5,264.57000732421875,268.3099975585937,4586500,CRM
2021-12-09,260.4954833984375,264.32000732421875,266.67999267578125,262.6400146484375,266.0400085449219,3967000,CRM
2021-12-10,262.1807556152344,266.0299987792969,270.57000732421875,264.44000244140625,266.1000061035156,3480100,CRM
2021-12-13,261.9146728515625,265.760009765625,270.5599975585937,264.6099853515625,265.79998779296875,3625700,CRM
2021-12-14,251.891845703125,255.58999633789065,262.1499938964844,253.3000030517578,262.0,7227300,CRM
2021-12-15,256.27740478515625,260.0400085449219,260.19000244140625,251.8999938964844,254.8500061035156,6484900,CRM
2021-12-16,249.45753479003903,253.1199951171875,261.3500061035156,252.22000122070312,260.0,6556700,CRM
2021-12-17,249.27032470703125,252.92999267578125,253.8999938964844,246.7899932861328,251.2400054931641,12119400,CRM
2021-12-20,243.6330718994141,247.2100067138672,251.5399932861328,246.5,249.88999938964844,5580100,CRM
2021-12-21,248.89578247070312,252.5500030517578,253.00999450683597,245.25,248.0,5428200,CRM
2021-12-22,249.14219665527344,252.8000030517578,254.25999450683597,249.50999450683597,253.4199981689453,4982400,CRM
2021-12-23,249.47727966308597,253.13999938964844,254.30999755859372,249.33999633789065,251.22999572753903,3769500,CRM
2021-12-27,254.5625915527344,258.29998779296875,258.42999267578125,253.2400054931641,253.38999938964844,3531800,CRM
2021-12-28,251.7538604736328,255.4499969482422,260.7799987792969,254.94000244140625,259.7300109863281,3293700,CRM
2021-12-29,250.85699462890625,254.5399932861328,256.42999267578125,253.1199951171875,256.0,2592700,CRM
2021-12-30,251.6355743408203,255.3300018310547,257.8999938964844,254.4600067138672,255.3000030517578,2950600,CRM
2021-12-31,250.45294189453125,254.1300048828125,256.489990234375,253.6300048828125,254.47000122070312,3169300,CRM
2022-01-03,251.76370239257807,255.4600067138672,256.70001220703125,248.6499938964844,255.00999450683597,4316800,CRM
2022-01-04,244.6383209228516,248.22999572753903,256.8699951171875,243.3999938964844,256.8500061035156,7240700,CRM
2022-01-05,224.37579345703125,227.6699981689453,238.1999969482422,227.30999755859372,236.1699981689453,18882500,CRM
2022-01-06,225.8343811035156,229.1499938964844,234.47999572753903,226.0500030517578,228.0399932861328,9376100,CRM
2022-01-07,225.0065460205078,228.30999755859372,232.27999877929688,226.0500030517578,228.5,6286700,CRM
2022-01-10,226.30743408203125,229.6300048828125,229.8300018310547,218.88999938964844,225.5,7803800,CRM
2022-01-11,231.4420623779297,234.83999633789065,236.3500061035156,226.55999755859372,228.8000030517578,7635300,CRM
2022-01-12,234.3887939453125,237.8300018310547,239.27999877929688,235.75999450683597,237.0,6718900,CRM
2022-01-13,225.3219146728516,228.6300048828125,238.7899932861328,227.9199981689453,237.5,6680300,CRM
2022-01-14,227.88429260253903,231.22999572753903,233.2899932861328,227.6100006103516,228.02999877929688,5805100,CRM
2022-01-18,222.7891082763672,226.05999755859372,230.72999572753903,225.3000030517578,228.4499969482422,6032000,CRM
2022-01-19,222.99606323242188,226.2700042724609,232.2100067138672,226.1699981689453,227.47000122070312,5332600,CRM
2022-01-20,219.7142333984375,222.94000244140625,231.3999938964844,222.4900054931641,229.07000732421875,5663700,CRM
2022-01-21,215.4665985107422,218.6300048828125,224.7700042724609,218.25,223.05999755859372,9128400,CRM
2022-01-24,219.80294799804688,223.02999877929688,223.3800048828125,207.50999450683597,212.38999938964844,11664300,CRM
2022-01-25,212.27349853515625,215.38999938964844,223.8999938964844,214.6699981689453,221.0,9092700,CRM
2022-01-26,207.94700622558597,211.0,221.4600067138672,209.07000732421875,219.6100006103516,10029600,CRM
2022-01-27,209.66183471679688,212.7400054931641,223.1499938964844,212.05999755859372,214.0800018310547,9462100,CRM
2022-01-28,218.91595458984372,222.1300048828125,222.2899932861328,210.8800048828125,214.3000030517578,8254900,CRM
2022-01-31,229.2640380859375,232.6300048828125,232.91000366210935,222.25999450683597,222.9499969482422,7084200,CRM
2022-02-01,228.76141357421875,232.1199951171875,232.77999877929688,226.32000732421875,232.3699951171875,6387100,CRM
2022-02-02,221.75424194335935,225.00999450683597,234.4900054931641,223.0200042724609,233.7400054931641,9378900,CRM
2022-02-03,209.6913909912109,212.7700042724609,220.7899932861328,210.3999938964844,218.07000732421875,12826600,CRM
2022-02-04,216.0579071044922,219.22999572753903,221.6699981689453,213.19000244140625,214.9900054931641,6176500,CRM
2022-02-07,213.83062744140625,216.97000122070312,221.44000244140625,216.66000366210935,219.0,3922300,CRM
2022-02-08,214.28396606445312,217.42999267578125,217.94000244140625,212.1499938964844,215.6000061035156,5628700,CRM
2022-02-09,218.82725524902344,222.0399932861328,222.19000244140625,215.57000732421875,221.13999938964844,6107700,CRM
2022-02-10,214.5205078125,217.6699981689453,221.9900054931641,215.80999755859372,217.6999969482422,5312600,CRM
2022-02-11,204.891845703125,207.8999938964844,219.92999267578125,206.1100006103516,217.6199951171875,8165600,CRM
2022-02-14,203.4135589599609,206.3999938964844,209.8999938964844,204.6300048828125,205.8000030517578,7005900,CRM
2022-02-15,211.1499786376953,214.25,214.57000732421875,208.5200042724609,209.75,6353000,CRM
2022-02-16,208.67630004882807,211.7400054931641,212.4199981689453,208.2100067138672,211.0,7072700,CRM
2022-02-17,197.1356964111328,200.02999877929688,209.75,199.5,208.3300018310547,8820100,CRM
2022-02-18,193.99188232421875,196.83999633789065,202.6000061035156,195.7899932861328,200.3999938964844,6691800,CRM
2022-02-22,192.306640625,195.1300048828125,201.4600067138672,193.52999877929688,195.52999877929688,8434800,CRM
2022-02-23,187.78302001953125,190.5399932861328,199.0,190.1300048828125,196.3500061035156,7784300,CRM
2022-02-24,201.33409118652344,204.2899932861328,204.8999938964844,184.44000244140625,184.7400054931641,11792600,CRM
2022-02-25,205.0790863037109,208.08999633789065,208.47000122070312,201.6100006103516,204.72000122070312,5853600,CRM
2022-02-28,207.4837951660156,210.52999877929688,211.6699981689453,206.9499969482422,207.7899932861328,7904700,CRM
2022-03-01,205.86753845214844,208.88999938964844,214.38999938964844,208.4600067138672,213.3999938964844,12587300,CRM
2022-03-02,207.3458251953125,210.38999938964844,217.30999755859372,201.1499938964844,216.1000061035156,16670100,CRM
2022-03-03,201.78744506835935,204.75,211.6300048828125,204.22000122070312,210.38999938964844,6559900,CRM
2022-03-04,200.0725860595703,203.00999450683597,206.3800048828125,199.25999450683597,204.6999969482422,6813600,CRM
2022-03-07,193.3907165527344,196.22999572753903,204.92999267578125,196.0399932861328,203.4499969482422,7043500,CRM
2022-03-08,189.3007659912109,192.0800018310547,197.1999969482422,189.1999969482422,194.27999877929688,8229000,CRM
2022-03-09,200.22044372558597,203.16000366210935,205.22999572753903,197.22000122070312,198.3500061035156,6881300,CRM
2022-03-10,197.2539825439453,200.1499938964844,201.1999969482422,197.52999877929688,199.1000061035156,5604200,CRM
2022-03-11,195.0365295410156,197.8999938964844,204.7700042724609,197.6300048828125,204.7700042724609,5196900,CRM
2022-03-14,190.32568359375,193.1199951171875,200.16000366210935,191.82000732421875,198.2400054931641,5665500,CRM
2022-03-15,193.3020172119141,196.13999938964844,199.9600067138672,192.7400054931641,198.52999877929688,5276300,CRM
2022-03-16,202.5955810546875,205.57000732421875,205.8999938964844,197.3300018310547,198.66000366210935,6043400,CRM
2022-03-17,207.3655548095703,210.41000366210935,210.67999267578125,202.55999755859372,204.6199951171875,5842600,CRM
2022-03-18,215.63414001464844,218.8000030517578,219.5800018310547,208.30999755859372,209.22999572753903,12220600,CRM
2022-03-21,210.62767028808597,213.72000122070312,219.1000061035156,210.6100006103516,218.19000244140625,6448700,CRM
2022-03-22,215.05267333984372,218.2100067138672,221.8500061035156,212.6199951171875,213.72000122070312,7018800,CRM
2022-03-23,208.05540466308597,211.1100006103516,213.92999267578125,208.30999755859372,213.8699951171875,8404700,CRM
2022-03-24,210.88385009765625,213.97999572753903,214.1100006103516,209.8699951171875,212.3500061035156,4150300,CRM
2022-03-25,207.9765625,211.02999877929688,215.8600006103516,208.47999572753903,214.2700042724609,3656500,CRM
2022-03-28,212.1650848388672,215.27999877929688,215.3800048828125,209.3000030517578,210.3800048828125,4290900,CRM
2022-03-29,218.08811950683597,221.2899932861328,222.16000366210935,216.7700042724609,218.6199951171875,5370400,CRM
2022-03-30,211.8300018310547,214.94000244140625,219.8500061035156,213.3999938964844,219.7100067138672,4951200,CRM
2022-03-31,209.24789428710935,212.32000732421875,216.7899932861328,211.7899932861328,214.5,7141300,CRM
2022-04-01,209.1789093017578,212.25,214.02999877929688,210.0399932861328,212.47999572753903,6007900,CRM
2022-04-04,215.68341064453125,218.8500061035156,221.0,214.1000061035156,214.6300048828125,7843600,CRM
2022-04-05,207.0994415283203,210.13999938964844,218.2700042724609,208.6699981689453,218.0,7304600,CRM
2022-04-06,197.91429138183597,200.82000732421875,205.47000122070312,198.0800018310547,205.2100067138672,7171300,CRM
2022-04-07,197.2638397216797,200.16000366210935,202.72000122070312,198.19000244140625,199.1199951171875,5246000,CRM
2022-04-08,194.3170928955078,197.1699981689453,200.13999938964844,196.6199951171875,198.63999938964844,3897700,CRM
2022-04-11,192.6219940185547,195.4499969482422,197.1000061035156,192.16000366210935,194.2100067138672,5173800,CRM
2022-04-12,191.99127197265625,194.80999755859372,201.1199951171875,194.5800018310547,199.75,4832200,CRM
2022-04-13,192.88812255859372,195.72000122070312,197.1000061035156,189.32000732421875,191.9900054931641,8733000,CRM
2022-04-14,186.6693878173828,189.41000366210935,196.4499969482422,189.22000122070312,196.32000732421875,5126700,CRM
2022-04-18,184.3041076660156,187.00999450683597,189.3500061035156,185.52999877929688,188.3000030517578,4899500,CRM
2022-04-19,188.6207427978516,191.38999938964844,192.1999969482422,185.5200042724609,187.2400054931641,6120400,CRM
2022-04-20,183.53538513183597,186.22999572753903,193.3000030517578,186.0800018310547,192.88999938964844,6015400,CRM
2022-04-21,174.66563415527344,177.22999572753906,190.1699981689453,176.74000549316406,188.77999877929688,9119500,CRM
2022-04-22,168.94955444335938,171.42999267578125,179.0500030517578,171.10000610351562,177.6999969482422,8843900,CRM
2022-04-25,172.0441131591797,174.57000732421875,174.75999450683594,169.22999572753906,169.69000244140625,7988900,CRM
2022-04-26,167.6190948486328,170.0800018310547,173.72000122070312,167.5500030517578,172.6199951171875,8073300,CRM
2022-04-27,172.1525115966797,174.67999267578125,177.22999572753906,170.6300048828125,171.0,9644600,CRM
2022-04-28,183.052490234375,185.7400054931641,186.92999267578125,178.97999572753906,181.41000366210935,10614800,CRM
2022-04-29,173.394287109375,175.94000244140625,185.3600006103516,175.3000030517578,182.57000732421875,7110800,CRM
2022-05-02,175.00070190429688,177.57000732421875,177.77999877929688,173.1199951171875,175.08999633789062,6278400,CRM
2022-05-03,175.779296875,178.36000061035156,180.38999938964844,176.1300048828125,176.9499969482422,5047700,CRM
2022-05-04,182.7962646484375,185.47999572753903,185.97999572753903,174.74000549316406,179.7100067138672,7563100,CRM
2022-05-05,169.80694580078125,172.3000030517578,182.2400054931641,169.82000732421875,180.4900054931641,8379400,CRM
2022-05-06,167.2445526123047,169.6999969482422,172.42999267578125,165.5800018310547,169.49000549316406,7232700,CRM
2022-05-09,161.23281860351562,163.60000610351562,170.2899932861328,162.1300048828125,166.72000122070312,9997800,CRM
2022-05-10,164.73147583007812,167.14999389648438,171.25999450683594,163.27999877929688,167.4199981689453,8598700,CRM
2022-05-11,158.93655395507812,161.27000427246094,169.97999572753906,160.8300018310547,165.5,7220100,CRM
2022-05-12,158.09881591796875,160.4199981689453,166.85000610351562,154.63999938964844,156.92999267578125,10187500,CRM
2022-05-13,164.4949493408203,166.91000366210938,168.67999267578125,162.00999450683594,163.5500030517578,6499700,CRM
2022-05-16,161.74530029296875,164.1199951171875,166.11000061035156,161.8800048828125,164.74000549316406,5065800,CRM
2022-05-17,161.36094665527344,163.72999572753906,169.10000610351562,158.27000427246094,167.3300018310547,7317700,CRM
2022-05-18,155.05355834960938,157.3300018310547,164.52000427246094,156.19000244140625,162.82000732421875,7454400,CRM
2022-05-19,153.34860229492188,155.60000610351562,159.25,154.72999572753906,155.22999572753906,8382200,CRM
2022-05-20,157.33998107910156,159.64999389648438,160.72999572753906,154.5500030517578,158.74000549316406,9068700,CRM
2022-05-23,158.0003204345703,160.32000732421875,160.72999572753906,155.91000366210938,159.83999633789062,6148800,CRM
2022-05-24,154.6593475341797,156.92999267578125,158.38999938964844,154.5500030517578,157.77000427246094,6928400,CRM
2022-05-25,157.33998107910156,159.64999389648438,161.88999938964844,155.32000732421875,155.32000732421875,7436800,CRM
2022-05-26,160.10934448242188,162.4600067138672,163.69000244140625,157.57000732421875,159.69000244140625,6697700,CRM
2022-05-27,162.71115112304688,165.10000610351562,165.22999572753906,160.25,160.6699981689453,7883600,CRM
2022-05-31,157.92147827148438,160.24000549316406,167.27999877929688,159.35000610351562,166.9600067138672,18114600,CRM
2022-06-01,173.5224151611328,176.07000732421875,184.4199981689453,174.3699951171875,178.00999450683594,37037400,CRM
2022-06-02,185.6739959716797,188.3999938964844,190.1300048828125,174.6999969482422,175.0,19231200,CRM
2022-06-03,182.2345123291016,184.91000366210935,189.63999938964844,183.8000030517578,185.0,9224000,CRM
2022-06-06,180.22401428222656,182.8699951171875,190.4199981689453,181.6999969482422,188.92999267578125,5811700,CRM
2022-06-07,184.44207763671875,187.1499938964844,188.6000061035156,181.7100067138672,181.7100067138672,6331100,CRM
2022-06-08,186.4525604248047,189.19000244140625,190.55999755859372,185.38999938964844,187.0,6226200,CRM
2022-06-09,184.40267944335935,187.1100006103516,192.67999267578125,186.6100006103516,188.52999877929688,8467700,CRM
2022-06-10,175.86795043945312,178.4499969482422,183.9499969482422,177.1999969482422,183.6300048828125,7855800,CRM
2022-06-13,163.627685546875,166.02999877929688,172.67999267578125,165.05999755859375,170.5500030517578,10726200,CRM
2022-06-14,162.07054138183594,164.4499969482422,169.6300048828125,162.14999389648438,168.72999572753906,8576200,CRM
2022-06-15,166.11123657226562,168.5500030517578,171.5,164.67999267578125,166.72999572753906,7740700,CRM
2022-06-16,157.537109375,159.85000610351562,166.89999389648438,158.6199951171875,163.72999572753906,8090900,CRM
2022-06-17,160.89776611328125,163.25999450683594,166.22999572753906,158.1699981689453,158.55999755859375,13074600,CRM
2022-06-21,164.4160919189453,166.8300018310547,169.35000610351562,164.89999389648438,165.0500030517578,6736800,CRM
2022-06-22,165.02711486816406,167.4499969482422,170.4499969482422,164.2100067138672,164.6999969482422,5864500,CRM
2022-06-23,170.54611206054688,173.0500030517578,173.38999938964844,167.1199951171875,169.08999633789062,7258000,CRM
2022-06-24,183.2299041748047,185.9199981689453,186.41000366210935,176.5500030517578,177.72000122070312,12107100,CRM
2022-06-27,178.68658447265625,181.30999755859372,186.5800018310547,180.47000122070312,186.1100006103516,6170600,CRM
2022-06-28,168.97914123535156,171.4600067138672,182.3300018310547,171.44000244140625,180.2899932861328,6668600,CRM
2022-06-29,168.14141845703125,170.61000061035156,173.77999877929688,168.05999755859375,172.5,5430400,CRM
2022-06-30,162.65200805664062,165.0399932861328,167.5,161.11000061035156,165.0500030517578,9539400,CRM
2022-07-01,165.76626586914062,168.1999969482422,169.14999389648438,164.0500030517578,164.75999450683594,4561600,CRM
2022-07-05,169.7083740234375,172.1999969482422,172.35000610351562,164.61000061035156,166.10000610351562,4614200,CRM
2022-07-06,170.23072814941406,172.72999572753906,175.05999755859375,170.8300018310547,173.52000427246094,4085100,CRM
2022-07-07,174.08416748046875,176.63999938964844,176.94000244140625,173.1699981689453,174.1699981689453,4000100,CRM
2022-07-08,172.96066284179688,175.5,176.61000061035156,172.83999633789062,174.0500030517578,2869200,CRM
2022-07-11,171.83717346191406,174.36000061035156,176.32000732421875,171.25999450683594,174.0,3689300,CRM
2022-07-12,163.92333984375,166.3300018310547,173.3800048828125,164.35000610351562,172.2100067138672,7073000,CRM
2022-07-13,161.12442016601562,163.49000549316406,165.83999633789062,161.1699981689453,162.41000366210938,6225900,CRM
2022-07-14,158.70989990234375,161.0399932861328,161.7100067138672,157.64999389648438,161.02999877929688,6096100,CRM
2022-07-15,164.9581756591797,167.3800048828125,167.61000061035156,162.22000122070312,163.7100067138672,6037700,CRM
2022-07-18,165.4607696533203,167.88999938964844,172.63999938964844,167.11000061035156,168.9499969482422,3818200,CRM
2022-07-19,171.2950897216797,173.80999755859375,174.10000610351562,167.80999755859375,170.9199981689453,4373400,CRM
2022-07-20,179.81007385253906,182.4499969482422,183.5,175.61000061035156,176.10000610351562,5654000,CRM
2022-07-21,182.6681365966797,185.3500061035156,185.52999877929688,179.91000366210938,180.66000366210935,3886000,CRM
2022-07-22,179.82980346679688,182.47000122070312,187.55999755859372,180.92999267578125,185.07000732421875,3804700,CRM
2022-07-25,174.72474670410156,177.2899932861328,181.9900054931641,175.0800018310547,181.8300018310547,4407900,CRM
2022-07-26,167.9935760498047,170.4600067138672,177.1300048828125,169.75999450683594,177.11000061035156,3886500,CRM
2022-07-27,177.69117736816406,180.3000030517578,182.22999572753903,174.35000610351562,174.86000061035156,4960900,CRM
2022-07-28,178.66688537597656,181.2899932861328,181.8800048828125,175.92999267578125,178.41000366210938,4562100,CRM
2022-07-29,181.3573760986328,184.0200042724609,184.4199981689453,180.22000122070312,181.82000732421875,4751400,CRM
2022-08-01,180.3324279785156,182.97999572753903,185.17999267578125,179.75999450683594,181.3000030517578,3997100,CRM
2022-08-02,181.1306915283203,183.7899932861328,185.13999938964844,179.42999267578125,180.80999755859372,4317900,CRM
2022-08-03,186.9058837890625,189.6499938964844,190.67999267578125,185.3699951171875,185.52999877929688,5786300,CRM
2022-08-04,188.50247192382807,191.2700042724609,191.5800018310547,187.25,188.55999755859372,3759700,CRM
2022-08-05,187.41839599609372,190.1699981689453,191.8000030517578,186.27999877929688,187.0,4090300,CRM
2022-08-08,187.0044708251953,189.75,194.3699951171875,189.0800018310547,191.08999633789065,3396800,CRM
2022-08-09,179.6031494140625,182.2400054931641,187.1300048828125,179.82000732421875,186.3000030517578,5851700,CRM
2022-08-10,185.88096618652344,188.6100006103516,189.57000732421875,186.2100067138672,188.16000366210935,4179200,CRM
2022-08-11,184.0281524658203,186.72999572753903,192.5,186.32000732421875,192.1300048828125,4175100,CRM
2022-08-12,187.14242553710935,189.88999938964844,190.0200042724609,185.50999450683597,186.6300048828125,3846200,CRM
2022-08-15,188.2954864501953,191.05999755859372,192.1100006103516,188.8999938964844,189.0500030517578,2768500,CRM
2022-08-16,186.84678649902344,189.58999633789065,190.8500061035156,186.3600006103516,189.5500030517578,3835900,CRM
2022-08-17,185.24038696289065,187.9600067138672,189.42999267578125,186.47000122070312,187.72000122070312,3181300,CRM
2022-08-18,185.2107696533203,187.92999267578125,188.57000732421875,186.6100006103516,188.4199981689453,2791600,CRM
2022-08-19,181.1109771728516,183.7700042724609,185.44000244140625,181.5800018310547,185.22000122070312,4346100,CRM
2022-08-22,174.41921997070312,176.97999572753906,180.58999633789065,176.05999755859375,180.0,5182900,CRM
2022-08-23,173.45346069335938,176.0,178.11000061035156,174.91000366210938,175.8800048828125,5076800,CRM
2022-08-24,177.4053955078125,180.00999450683594,181.22999572753903,176.05999755859375,176.6699981689453,11438800,CRM
2022-08-25,171.39364624023438,173.91000366210938,174.13999938964844,165.55999755859375,168.5800018310547,24025600,CRM
2022-08-26,162.83924865722656,165.22999572753906,176.3000030517578,164.6300048828125,173.9600067138672,11074700,CRM
2022-08-29,157.89187622070312,160.2100067138672,165.82000732421875,160.0500030517578,164.27999877929688,9329900,CRM
2022-08-30,157.3596954345703,159.6699981689453,163.85000610351562,158.3800048828125,162.13999938964844,8079400,CRM
2022-08-31,153.8610382080078,156.1199951171875,161.2100067138672,155.97000122070312,159.7899932861328,9166100,CRM
2022-09-01,151.30856323242188,153.52999877929688,155.3300018310547,150.8699951171875,154.8699951171875,9924000,CRM
2022-09-02,151.4662322998047,153.69000244140625,158.6699981689453,152.9600067138672,156.4600067138672,7315700,CRM
2022-09-06,149.5247344970703,151.72000122070312,154.42999267578125,150.82000732421875,152.8800048828125,6373700,CRM
2022-09-07,151.06214904785156,153.27999877929688,154.05999755859375,150.47999572753906,151.2899932861328,6211400,CRM
2022-09-08,154.62977600097656,156.89999389648438,157.02999877929688,151.77999877929688,152.32000732421875,6659200,CRM
2022-09-09,160.23745727539062,162.58999633789062,163.2899932861328,158.47000122070312,158.60000610351562,5642300,CRM
2022-09-12,163.23348999023438,165.6300048828125,165.66000366210938,162.74000549316406,163.69000244140625,6353400,CRM
2022-09-13,155.8124237060547,158.10000610351562,161.25999450683594,157.80999755859375,158.25,5463200,CRM
2022-09-14,157.96087646484375,160.27999877929688,161.64999389648438,158.00999450683594,158.58999633789062,6037300,CRM
2022-09-15,152.5404510498047,154.77999877929688,159.83999633789062,154.30999755859375,156.8000030517578,7012200,CRM
2022-09-16,149.3177947998047,151.50999450683594,152.2100067138672,149.55999755859375,151.9199981689453,9882300,CRM
2022-09-19,150.61868286132812,152.8300018310547,153.5399932861328,150.39999389648438,150.7100067138672,4874800,CRM
2022-09-20,147.6325225830078,149.8000030517578,151.5800018310547,148.85000610351562,151.0,5505700,CRM
2022-09-21,145.49391174316406,147.6300048828125,153.3000030517578,147.50999450683594,151.22000122070312,6164400,CRM
2022-09-22,147.97743225097656,150.14999389648438,152.86000061035156,149.14999389648438,149.50999450683594,12405100,CRM
2022-09-23,144.8828887939453,147.00999450683594,149.83999633789062,144.7899932861328,148.07000732421875,9175800,CRM
2022-09-26,144.202880859375,146.32000732421875,151.19000244140625,145.35000610351562,147.0,7862400,CRM
2022-09-27,146.73568725585938,148.88999938964844,150.61000061035156,146.25999450683594,148.3699951171875,7046600,CRM
2022-09-28,147.9971466064453,150.1699981689453,150.8800048828125,145.6699981689453,146.0,7908400,CRM
2022-09-29,144.68576049804688,146.80999755859375,148.97999572753906,145.00999450683594,148.4499969482422,8602500,CRM
2022-09-30,141.7587432861328,143.83999633789062,148.6300048828125,143.75,146.00999450683594,7575600,CRM
2022-10-03,145.75999450683594,147.89999389648438,148.9600067138672,143.89999389648438,144.97999572753906,6819900,CRM
2022-10-04,153.47671508789062,155.72999572753906,157.4199981689453,151.22000122070312,151.6999969482422,8017900,CRM
2022-10-05,153.96946716308594,156.22999572753906,156.9600067138672,151.94000244140625,152.1999969482422,4256200,CRM
2022-10-06,153.2106170654297,155.4600067138672,158.25,154.44000244140625,155.72000122070312,3853900,CRM
2022-10-07,148.1154022216797,150.2899932861328,153.1699981689453,149.27000427246094,151.8000030517578,5956700,CRM
2022-10-10,143.53269958496094,145.63999938964844,150.9600067138672,144.5800018310547,150.6199951171875,5497800,CRM
2022-10-11,140.50709533691406,142.57000732421875,144.97000122070312,139.52000427246094,144.50999450683594,7415000,CRM
2022-10-12,140.23117065429688,142.2899932861328,143.44000244140625,139.5800018310547,142.30999755859375,5707100,CRM
2022-10-13,143.33558654785156,145.44000244140625,146.33999633789062,137.58999633789062,138.9600067138672,6548600,CRM
2022-10-14,140.1621856689453,142.22000122070312,147.6999969482422,142.0,147.3300018310547,5736300,CRM
2022-10-17,145.05043029785156,147.17999267578125,149.0,145.94000244140625,146.07000732421875,6288200,CRM
2022-10-18,151.30856323242188,153.52999877929688,158.97000122070312,151.89999389648438,156.4499969482422,16354800,CRM
2022-10-19,151.44651794433594,153.6699981689453,155.9499969482422,150.63999938964844,151.86000061035156,6220500,CRM
2022-10-20,155.22108459472656,157.5,161.3000030517578,153.60000610351562,155.0,9203400,CRM
2022-10-21,157.85247802734375,160.1699981689453,160.42999267578125,154.82000732421875,157.5,8335500,CRM
2022-10-24,158.32550048828125,160.64999389648438,161.57000732421875,158.39999389648438,161.17999267578125,6259200,CRM
2022-10-25,162.878662109375,165.27000427246094,166.02999877929688,161.69000244140625,161.6999969482422,5804500,CRM
2022-10-26,157.5962371826172,159.91000366210938,164.1199951171875,158.6999969482422,159.8000030517578,6617500,CRM
2022-10-27,157.43853759765625,159.75,164.66000366210938,159.32000732421875,161.8000030517578,4987700,CRM
2022-10-28,160.6612091064453,163.02000427246094,163.08999633789062,158.1699981689453,159.50999450683594,5055400,CRM
2022-10-31,160.23745727539062,162.58999633789062,164.0,161.0,162.1199951171875,4878100,CRM
2022-11-01,157.50755310058594,159.82000732421875,165.6999969482422,159.63999938964844,165.0,4545900,CRM
2022-11-02,147.83946228027344,150.00999450683594,159.77000427246094,149.9600067138672,159.50999450683594,7238200,CRM
2022-11-03,144.2127227783203,146.3300018310547,150.4199981689453,146.1300048828125,149.0,5999400,CRM
2022-11-04,137.74766540527344,139.77000427246094,146.9499969482422,136.0399932861328,146.5,14265300,CRM
2022-11-07,142.49789428710938,144.58999633789062,144.92999267578125,138.77000427246094,140.6199951171875,7379900,CRM
2022-11-08,144.97157287597656,147.10000610351562,151.55999755859375,145.0800018310547,145.08999633789062,9101800,CRM
2022-11-09,140.00450134277344,142.05999755859375,146.3300018310547,141.94000244140625,145.85000610351562,5588500,CRM
2022-11-10,154.03848266601562,156.3000030517578,156.3699951171875,149.72999572753906,151.0,8777900,CRM
2022-11-11,155.44775390625,157.72999572753906,159.9199981689453,155.5800018310547,156.49000549316406,7382500,CRM
2022-11-14,156.3643341064453,158.66000366210938,160.16000366210938,154.64999389648438,155.82000732421875,6580100,CRM
2022-11-15,159.72499084472656,162.07000732421875,165.25,160.75,162.67999267578125,8116100,CRM
2022-11-16,152.8755340576172,155.1199951171875,160.82000732421875,153.8300018310547,160.0,6454700,CRM
2022-11-17,147.5240936279297,149.69000244140625,151.75999450683594,148.33999633789062,150.19000244140625,7357900,CRM
2022-11-18,145.89797973632812,148.0399932861328,152.32000732421875,145.64999389648438,151.83999633789062,7555700,CRM
2022-11-21,142.75413513183594,144.85000610351562,147.33999633789062,143.39999389648438,146.02000427246094,8015900,CRM
2022-11-22,147.09046936035156,149.25,149.3800048828125,142.9199981689453,145.1999969482422,7017700,CRM
2022-11-23,150.03724670410156,152.24000549316406,152.91000366210938,147.5500030517578,147.6199951171875,5558900,CRM
2022-11-25,151.1311492919922,153.35000610351562,154.0399932861328,151.3800048828125,152.07000732421875,3023700,CRM
2022-11-28,151.4662322998047,153.69000244140625,155.32000732421875,152.0,152.0,7931700,CRM
2022-11-29,149.48529052734375,151.67999267578125,154.02000427246094,151.25999450683594,152.72000122070312,6398100,CRM
2022-11-30,157.9313201904297,160.25,160.25,150.1300048828125,150.75,14591500,CRM
2022-12-01,144.87303161621094,147.0,147.58999633789062,142.0800018310547,147.5500030517578,33721500,CRM
2022-12-02,142.4683074951172,144.55999755859375,145.2100067138672,142.77999877929688,144.2899932861328,15086700,CRM
2022-12-05,131.99212646484375,133.92999267578125,144.38999938964844,132.8800048828125,142.8000030517578,20294600,CRM
2022-12-06,131.3416748046875,133.27000427246094,134.5500030517578,130.91000366210938,132.7100067138672,16981800,CRM
2022-12-07,128.592041015625,130.47999572753906,133.75,130.02000427246094,132.5,12915900,CRM
2022-12-08,128.24713134765625,130.1300048828125,131.4600067138672,127.0199966430664,128.42999267578125,15156900,CRM
2022-12-09,129.21292114257812,131.11000061035156,133.3699951171875,128.36000061035156,129.74000549316406,10287500,CRM
2022-12-12,131.18402099609375,133.11000061035156,134.08999633789062,130.9499969482422,131.10000610351562,11852400,CRM
2022-12-13,133.6576690673828,135.6199951171875,139.8800048828125,134.0399932861328,137.38999938964844,12579800,CRM
2022-12-14,132.80029296875,134.75,137.27000427246094,133.22999572753906,135.00999450683594,9611800,CRM
2022-12-15,128.55262756347656,130.44000244140625,134.1199951171875,129.67999267578125,131.6699981689453,10807300,CRM
2022-12-16,126.4140396118164,128.27000427246094,129.8800048828125,126.88999938964844,128.9199981689453,15464700,CRM
2022-12-19,127.14332580566406,129.00999450683594,129.5800018310547,127.1999969482422,127.7699966430664,9441400,CRM
2022-12-20,126.59141540527344,128.4499969482422,129.99000549316406,127.19000244140624,127.5,8455500,CRM
2022-12-21,128.4146728515625,130.3000030517578,132.16000366210938,126.5999984741211,127.95999908447266,9313200,CRM
2022-12-22,127.32073211669922,129.19000244140625,129.5399932861328,126.33999633789062,128.6699981689453,9968600,CRM
2022-12-23,127.56714630126952,129.44000244140625,129.86000061035156,127.58999633789062,128.72999572753906,5821300,CRM
2022-12-27,128.76947021484375,130.66000366210938,131.75,127.6500015258789,128.55999755859375,8300800,CRM
2022-12-28,126.61113739013672,128.47000122070312,131.13999938964844,128.1699981689453,129.7100067138672,6249800,CRM
2022-12-29,130.6222381591797,132.5399932861328,132.9499969482422,129.5,129.6999969482422,7628800,CRM
2022-12-30,130.67152404785156,132.58999633789062,132.63999938964844,130.36000061035156,130.61000061035156,5630200,CRM
2023-01-03,132.82986450195312,134.77999877929688,136.9499969482422,133.02999877929688,135.19000244140625,8196400,CRM
2023-01-04,137.5702362060547,139.58999633789062,141.85000610351562,137.6199951171875,141.22000122070312,14322600,CRM
2023-01-05,134.36729431152344,136.33999633789062,138.58999633789062,134.24000549316406,137.63999938964844,8493500,CRM
2023-01-06,138.4769287109375,140.50999450683594,141.64999389648438,135.5500030517578,137.5800018310547,9145700,CRM
2023-01-09,144.97157287597656,147.10000610351562,149.1999969482422,142.58999633789062,142.58999633789062,13679700,CRM
2023-01-10,145.30665588378906,147.44000244140625,149.27999877929688,145.60000610351562,145.80999755859375,6527700,CRM
2023-01-11,142.80337524414062,144.89999389648438,147.0399932861328,143.55999755859375,145.27999877929688,13595000,CRM
2023-01-12,147.43540954589844,149.60000610351562,149.82000732421875,143.94000244140625,147.83999633789062,11678000,CRM
2023-01-13,147.34669494628906,149.50999450683594,149.9600067138672,146.08999633789062,146.1999969482422,8378100,CRM
2023-01-17,146.32176208496094,148.47000122070312,150.49000549316406,146.10000610351562,149.60000610351562,9407600,CRM
2023-01-18,143.34542846679688,145.4499969482422,149.5399932861328,145.2899932861328,148.86000061035156,7812600,CRM
2023-01-19,144.29156494140625,146.41000366210938,146.67999267578125,143.16000366210938,143.52000427246094,7070100,CRM
2023-01-20,149.06153869628906,151.25,151.52999877929688,144.3000030517578,144.3000030517578,10127100,CRM
2023-01-23,153.6147003173828,155.8699951171875,157.8699951171875,153.22999572753906,157.35000610351562,19922900,CRM
2023-01-24,152.61929321289062,154.86000061035156,160.2100067138672,154.5,155.89999389648438,6390200,CRM
2023-01-25,153.9103240966797,156.1699981689453,156.39999389648438,149.82000732421875,151.2100067138672,9390500,CRM
2023-01-26,162.70127868652344,165.08999633789062,165.1699981689453,158.10000610351562,158.19000244140625,13354600,CRM
2023-01-27,162.13954162597656,164.52000427246094,167.24000549316406,163.60000610351562,165.0500030517578,9872300,CRM
2023-01-30,162.36619567871094,164.75,166.44000244140625,163.39999389648438,164.07000732421875,8169800,CRM
2023-01-31,165.5396270751953,167.97000122070312,168.00999450683594,164.27999877929688,164.27999877929688,6421300,CRM
2023-02-01,169.33389282226562,171.82000732421875,173.0800018310547,167.0,167.72999572753906,8853900,CRM
2023-02-02,172.11309814453125,174.63999938964844,178.83999633789062,172.89999389648438,175.7100067138672,10667100,CRM
2023-02-03,168.565185546875,171.0399932861328,175.0800018310547,169.86000061035156,170.02000427246094,6481700,CRM
2023-02-06,166.60398864746094,169.0500030517578,171.1699981689453,167.35000610351562,168.0,4310600,CRM
2023-02-07,168.8017120361328,171.27999877929688,171.72999572753906,166.61000061035156,167.57000732421875,6179200,CRM
2023-02-08,167.1756134033203,169.6300048828125,172.4499969482422,169.22999572753906,170.0,7694500,CRM
2023-02-09,171.1472625732422,173.66000366210938,175.3800048828125,172.00999450683594,173.3300018310547,11512300,CRM
2023-02-10,164.6132049560547,167.02999877929688,169.74000549316406,165.3300018310547,167.66000366210938,11273700,CRM
2023-02-13,168.60458374023438,171.0800018310547,171.16000366210938,166.9499969482422,168.27999877929688,8820300,CRM
2023-02-14,167.5008087158203,169.9600067138672,172.7899932861328,167.85000610351562,168.22000122070312,8393100,CRM
2023-02-15,168.6243133544922,171.10000610351562,171.61000061035156,168.24000549316406,168.85000610351562,4997000,CRM
2023-02-16,165.67758178710938,168.11000061035156,170.3699951171875,167.9600067138672,168.99000549316406,7483500,CRM
2023-02-17,162.7801055908203,165.1699981689453,167.11000061035156,162.74000549316406,165.02999877929688,8084500,CRM
2023-02-21,159.281494140625,161.6199951171875,164.50999450683594,161.4499969482422,163.74000549316406,5210800,CRM
2023-02-22,160.99630737304688,163.36000061035156,165.0,162.11000061035156,163.11000061035156,4343700,CRM
2023-02-23,161.74530029296875,164.1199951171875,165.47000122070312,161.57000732421875,165.2899932861328,4679400,CRM
2023-02-24,159.8530731201172,162.1999969482422,162.38999938964844,159.66000366210938,160.58999633789062,6569900,CRM
2023-02-27,160.77947998046875,163.13999938964844,164.77000427246094,162.22000122070312,163.83999633789062,6891200,CRM
2023-02-28,161.24267578125,163.61000061035156,164.4499969482422,161.52999877929688,162.52999877929688,6912600,CRM
2023-03-01,164.92860412597656,167.35000610351562,167.97999572753906,162.97999572753906,162.99000549316406,15841200,CRM
2023-03-02,183.8902130126953,186.58999633789065,193.91000366210935,185.1999969482422,193.1199951171875,37712500,CRM
2023-03-03,183.7324981689453,186.42999267578125,189.7700042724609,184.2899932861328,188.07000732421875,12087200,CRM
2023-03-06,181.14056396484372,183.8000030517578,189.0,183.6300048828125,185.07000732421875,10770300,CRM
2023-03-07,180.66751098632807,183.32000732421875,186.16000366210935,183.02999877929688,184.4600067138672,9024300,CRM
2023-03-08,180.3028564453125,182.9499969482422,184.8999938964844,181.8000030517578,183.3000030517578,6749100,CRM
2023-03-09,176.13406372070312,178.72000122070312,183.83999633789065,178.5399932861328,183.1000061035156,7102400,CRM
2023-03-10,170.67420959472656,173.17999267578125,179.36000061035156,171.7100067138672,178.5,14109000,CRM
2023-03-13,172.97048950195312,175.50999450683594,177.10000610351562,170.0,171.0,9154800,CRM
2023-03-14,180.2437286376953,182.88999938964844,185.30999755859372,179.11000061035156,180.0,10138100,CRM
2023-03-15,180.26345825195312,182.91000366210935,183.8600006103516,178.2100067138672,179.16000366210938,7716900,CRM
2023-03-16,184.5899200439453,187.3000030517578,187.6499938964844,182.97999572753903,183.3000030517578,8369500,CRM
2023-03-17,182.1753692626953,184.8500061035156,187.66000366210935,184.17999267578125,186.0399932861328,10493300,CRM
2023-03-20,182.569580078125,185.25,185.5200042724609,182.6499938964844,184.2100067138672,5513200,CRM
2023-03-21,185.94993591308597,188.67999267578125,189.27999877929688,184.88999938964844,185.8699951171875,6982000,CRM
2023-03-22,183.81134033203125,186.50999450683597,191.44000244140625,186.41000366210935,190.0,6575600,CRM
2023-03-23,184.7279052734375,187.44000244140625,190.55999755859372,185.5800018310547,187.3999938964844,8685000,CRM
2023-03-24,187.30999755859372,190.05999755859372,190.32000732421875,186.08999633789065,186.5,6102700,CRM
2023-03-27,188.49261474609372,191.25999450683597,192.1100006103516,188.91000366210935,188.9199981689453,7776500,CRM
2023-03-28,189.517578125,192.3000030517578,192.8300018310547,191.17999267578125,191.17999267578125,4899000,CRM
2023-03-29,193.79476928710935,196.63999938964844,197.42999267578125,192.8800048828125,193.13999938964844,8085200,CRM
2023-03-30,193.75534057617188,196.6000061035156,198.1699981689453,195.4900054931641,197.7700042724609,6932500,CRM
2023-03-31,196.88934326171875,199.77999877929688,200.0,196.9900054931641,197.4900054931641,6634300,CRM
2023-04-03,193.6469573974609,196.4900054931641,198.92999267578125,195.52999877929688,198.22000122070312,5340800,CRM
2023-04-04,194.3466644287109,197.1999969482422,198.6999969482422,196.6199951171875,198.1499938964844,4659100,CRM
2023-04-05,192.4840087890625,195.30999755859372,198.2899932861328,193.72999572753903,198.0,3953700,CRM
2023-04-06,189.76397705078125,192.5500030517578,194.07000732421875,189.6000061035156,194.0,6304700,CRM
2023-04-10,188.7192840576172,191.4900054931641,192.5500030517578,189.27999877929688,190.58999633789065,5263800,CRM
2023-04-11,186.15692138671875,188.88999938964844,190.4600067138672,187.30999755859372,189.05999755859372,4907700,CRM
2023-04-12,187.56622314453125,190.32000732421875,191.88999938964844,189.52999877929688,190.3000030517578,5033400,CRM
2023-04-13,191.2126922607422,194.0200042724609,194.3800048828125,190.4499969482422,190.4499969482422,4716400,CRM
2023-04-14,191.8335723876953,194.6499938964844,195.1699981689453,191.19000244140625,191.8500061035156,5073800,CRM
2023-04-17,194.2284240722656,197.0800018310547,197.5200042724609,195.02999877929688,195.16000366210935,5413500,CRM
2023-04-18,195.6278533935547,198.5,200.1199951171875,197.05999755859372,199.0800018310547,4679000,CRM
2023-04-19,196.0417633056641,198.9199981689453,199.07000732421875,195.72999572753903,196.3000030517578,3665100,CRM
2023-04-20,194.65219116210935,197.50999450683597,200.0800018310547,196.82000732421875,197.17999267578125,3620000,CRM
2023-04-21,196.15020751953125,199.02999877929688,199.1199951171875,196.47000122070312,197.02999877929688,4860100,CRM
2023-04-24,192.0996551513672,194.9199981689453,198.7700042724609,194.05999755859372,198.4499969482422,4449700,CRM
2023-04-25,187.91114807128903,190.6699981689453,194.1199951171875,190.6300048828125,193.97000122070312,5010000,CRM
2023-04-26,188.74887084960935,191.5200042724609,194.3699951171875,190.57000732421875,192.6199951171875,4007600,CRM
2023-04-27,193.10491943359372,195.94000244140625,197.50999450683597,193.2700042724609,194.1699981689453,4794400,CRM
2023-04-28,195.499755859375,198.3699951171875,198.6499938964844,195.2700042724609,196.1499938964844,4094600,CRM
2023-05-01,194.92811584472656,197.7899932861328,199.0500030517578,197.1199951171875,197.75999450683597,2882900,CRM
2023-05-02,191.0352935791016,193.83999633789065,198.41000366210935,192.92999267578125,198.0200042724609,6051000,CRM
2023-05-03,189.8230743408203,192.6100006103516,195.7899932861328,192.55999755859372,194.2100067138672,3779900,CRM
2023-05-04,189.59640502929688,192.3800048828125,194.55999755859372,190.75999450683597,191.8999938964844,4386500,CRM
2023-05-05,194.7310333251953,197.58999633789065,198.1100006103516,193.25,193.9499969482422,4284400,CRM
2023-05-08,195.0365295410156,197.8999938964844,200.5,196.0800018310547,198.72000122070312,4169400,CRM
2023-05-09,198.26905822753903,201.17999267578125,203.8000030517578,196.77999877929688,196.77999877929688,6996800,CRM
2023-05-10,201.88597106933597,204.8500061035156,206.27999877929688,203.0399932861328,204.94000244140625,6535600,CRM
2023-05-11,200.5259552001953,203.47000122070312,203.8000030517578,198.5500030517578,202.91000366210935,5366300,CRM
2023-05-12,198.8899688720703,201.80999755859372,203.9600067138672,200.1300048828125,203.42999267578125,4733600,CRM
2023-05-15,200.3879852294922,203.3300018310547,205.3999938964844,202.47999572753903,203.75,4518200,CRM
2023-05-16,201.60015869140625,204.55999755859372,205.6699981689453,201.75,201.92999267578125,4423200,CRM
2023-05-17,206.3504180908203,209.3800048828125,209.4900054931641,204.8000030517578,206.5,5772200,CRM
2023-05-18,210.23342895507807,213.32000732421875,213.8800048828125,209.3300018310547,209.5,5165500,CRM
2023-05-19,207.3162841796875,210.3600006103516,213.2400054931641,209.92999267578125,212.9600067138672,6091600,CRM
2023-05-22,207.2176971435547,210.25999450683597,212.82000732421875,209.0399932861328,209.1699981689453,3890800,CRM
2023-05-23,203.6500701904297,206.63999938964844,209.63999938964844,206.47000122070312,207.7400054931641,4256800,CRM
2023-05-24,206.0350646972656,209.05999755859372,210.2100067138672,205.4199981689453,206.0399932861328,4894000,CRM
2023-05-25,206.87277221679688,209.91000366210935,212.3300018310547,208.44000244140625,212.0200042724609,6496700,CRM
2023-05-26,212.3227386474609,215.44000244140625,216.1499938964844,212.5500030517578,212.8000030517578,6933300,CRM
2023-05-30,215.703125,218.8699951171875,222.13999938964844,215.72999572753903,219.2700042724609,10421000,CRM
2023-05-31,220.1478576660156,223.3800048828125,225.0,217.05999755859372,219.5500030517578,19624000,CRM
2023-06-01,209.81951904296875,212.8999938964844,215.3600006103516,206.05999755859372,208.22000122070312,20907400,CRM
2023-06-02,209.9476318359375,213.02999877929688,216.13999938964844,210.42999267578125,212.8999938964844,11026900,CRM
2023-06-05,206.8235015869141,209.8600006103516,212.32000732421875,207.05999755859372,210.47000122070312,7804400,CRM
2023-06-06,209.77023315429688,212.8500061035156,213.3999938964844,208.3699951171875,208.5500030517578,6796000,CRM
2023-06-07,202.7532501220703,205.72999572753903,216.66000366210935,204.77999877929688,214.8800048828125,9323900,CRM
2023-06-08,206.49827575683597,209.52999877929688,210.3800048828125,204.8500061035156,205.3800048828125,5548600,CRM
2023-06-09,212.1946258544922,215.30999755859372,218.66000366210935,210.69000244140625,210.69000244140625,7676700,CRM
2023-06-12,210.59808349609372,213.69000244140625,220.38999938964844,212.13999938964844,216.1499938964844,11568300,CRM
2023-06-13,205.9562225341797,208.97999572753903,216.22999572753903,207.9199981689453,215.5,11698900,CRM
2023-06-14,206.37013244628903,209.3999938964844,211.7100067138672,205.0200042724609,207.6999969482422,8963400,CRM
2023-06-15,208.8536834716797,211.9199981689453,213.3300018310547,207.3699951171875,207.9499969482422,7905400,CRM
2023-06-16,208.6959991455078,211.75999450683597,213.6499938964844,210.6000061035156,213.5399932861328,13672700,CRM
2023-06-20,213.83062744140625,216.97000122070312,217.0500030517578,208.6100006103516,208.6499938964844,9522900,CRM
2023-06-21,206.5573883056641,209.58999633789065,217.8000030517578,208.07000732421875,216.5200042724609,7971600,CRM
2023-06-22,210.20384216308597,213.2899932861328,213.9600067138672,209.08999633789065,209.6300048828125,5689800,CRM
2023-06-23,207.0501708984375,210.08999633789065,211.0,208.07000732421875,210.5,14037600,CRM
2023-06-26,204.35968017578125,207.3600006103516,211.75,207.3500061035156,209.0200042724609,4771500,CRM
2023-06-27,205.7985382080078,208.82000732421875,210.47999572753903,207.5200042724609,208.13999938964844,4014800,CRM
2023-06-28,209.1000823974609,212.1699981689453,212.1999969482422,207.6000061035156,208.41000366210935,4775900,CRM
2023-06-29,207.38526916503903,210.42999267578125,212.6499938964844,209.72000122070312,211.8999938964844,3838300,CRM
2023-06-30,208.20323181152344,211.25999450683597,213.8500061035156,210.9600067138672,211.8600006103516,5984200,CRM
2023-07-03,208.58758544921875,211.6499938964844,211.9600067138672,209.9199981689453,210.57000732421875,2400000,CRM
2023-07-05,210.72622680664065,213.82000732421875,214.6199951171875,210.08999633789065,210.4900054931641,5069300,CRM
2023-07-06,207.0994415283203,210.13999938964844,212.5,207.8300018310547,211.1999969482422,4250900,CRM
2023-07-07,206.5573883056641,209.58999633789065,212.1100006103516,209.27999877929688,209.7700042724609,3022200,CRM
2023-07-10,209.73077392578125,212.80999755859372,212.8699951171875,208.32000732421875,209.0,3820100,CRM
2023-07-11,217.9698486328125,221.1699981689453,222.3500061035156,217.2400054931641,222.05999755859372,10028100,CRM
2023-07-12,223.991455078125,227.27999877929688,228.08999633789065,221.6100006103516,221.8999938964844,8923500,CRM
2023-07-13,227.0367126464844,230.3699951171875,230.9600067138672,227.6000061035156,228.25999450683597,5800300,CRM
2023-07-14,226.01177978515625,229.3300018310547,232.1999969482422,228.1499938964844,229.6999969482422,4278700,CRM
2023-07-17,224.70103454589844,228.0,230.27999877929688,227.80999755859372,229.2400054931641,3557900,CRM
2023-07-18,224.33639526367188,227.6300048828125,229.6199951171875,225.47000122070312,227.0500030517578,5092700,CRM
2023-07-19,230.97882080078125,234.3699951171875,238.22000122070312,231.22999572753903,233.97999572753903,8516300,CRM
2023-07-20,224.85870361328125,228.16000366210935,233.5,227.32000732421875,231.1000061035156,5303000,CRM
2023-07-21,224.7601623535156,228.05999755859372,230.80999755859372,227.2899932861328,230.0,3529700,CRM
2023-07-24,222.39488220214844,225.66000366210935,227.58999633789065,223.5399932861328,227.25999450683597,5363200,CRM
2023-07-25,222.75955200195312,226.02999877929688,227.5200042724609,225.19000244140625,225.8800048828125,3203700,CRM
2023-07-26,222.3160400390625,225.5800018310547,227.50999450683597,223.1199951171875,224.4600067138672,4856700,CRM
2023-07-27,221.89227294921875,225.1499938964844,230.13999938964844,224.00999450683597,228.0399932861328,4299600,CRM
2023-07-28,222.3357391357422,225.6000061035156,227.30999755859372,223.97999572753903,226.0,4238700,CRM
2023-07-31,221.75424194335935,225.00999450683597,225.3800048828125,221.75,222.3500061035156,5571900,CRM
2023-08-01,221.02496337890625,224.2700042724609,224.80999755859372,221.6300048828125,223.88999938964844,4212600,CRM
2023-08-02,217.30953979492188,220.5,222.8500061035156,218.8000030517578,221.97999572753903,5127000,CRM
2023-08-03,212.44102478027344,215.55999755859372,218.2100067138672,214.6000061035156,216.1999969482422,5515200,CRM
2023-08-04,211.48504638671875,214.58999633789065,217.25,213.07000732421875,216.41000366210935,4800400,CRM
2023-08-07,212.9337921142578,216.05999755859372,216.88999938964844,214.3699951171875,215.30999755859372,3615200,CRM
2023-08-08,208.5186004638672,211.5800018310547,214.19000244140625,211.13999938964844,213.5500030517578,4843800,CRM
2023-08-09,202.88136291503903,205.8600006103516,211.66000366210935,204.91000366210935,211.6499938964844,7847500,CRM
2023-08-10,205.2367706298828,208.25,210.33999633789065,206.44000244140625,208.17999267578125,4004700,CRM
2023-08-11,205.6802673339844,208.6999969482422,209.5,205.5,206.1300048828125,2930800,CRM
2023-08-14,208.99163818359372,212.05999755859372,212.1000061035156,207.1199951171875,207.8999938964844,3304700,CRM
2023-08-15,205.75909423828125,208.77999877929688,212.3699951171875,207.83999633789065,210.3300018310547,4076400,CRM
2023-08-16,203.99501037597656,206.9900054931641,209.69000244140625,206.9499969482422,208.0,2759600,CRM
2023-08-17,200.8905792236328,203.83999633789065,206.92999267578125,203.38999938964844,206.57000732421875,4062700,CRM
2023-08-18,201.8662872314453,204.8300018310547,205.5,200.1999969482422,200.97000122070312,4267200,CRM
2023-08-21,206.00552368164065,209.02999877929688,209.4199981689453,204.22000122070312,206.0,4023300,CRM
2023-08-22,203.76834106445312,206.75999450683597,210.1100006103516,206.0,209.8500061035156,3153200,CRM
2023-08-23,206.1040802001953,209.1300048828125,210.9900054931641,207.13999938964844,208.0,3833200,CRM
2023-08-24,202.5364227294922,205.50999450683597,211.9900054931641,205.44000244140625,211.00999450683597,3960300,CRM
2023-08-25,206.4391326904297,209.47000122070312,210.7899932861328,205.47999572753903,205.50999450683597,3068800,CRM
2023-08-28,208.65655517578125,211.72000122070312,213.47999572753903,209.63999938964844,210.4499969482422,4086900,CRM
2023-08-29,208.8931121826172,211.9600067138672,212.4600067138672,206.5200042724609,206.75,5850400,CRM
2023-08-30,211.9285430908203,215.0399932861328,215.58999633789065,209.42999267578125,211.7700042724609,9946000,CRM
2023-08-31,218.2556610107422,221.4600067138672,228.7899932861328,221.1999969482422,228.0,19268400,CRM
2023-09-01,218.32464599609372,221.52999877929688,223.97000122070312,220.5200042724609,223.5,5600900,CRM
2023-09-05,215.52569580078125,218.69000244140625,220.32000732421875,217.6100006103516,219.3300018310547,5807300,CRM
2023-09-06,218.41329956054688,221.6199951171875,222.2100067138672,219.0200042724609,219.47000122070312,5066700,CRM
2023-09-07,219.3101959228516,222.52999877929688,222.72999572753903,219.30999755859372,219.7700042724609,4201900,CRM
2023-09-08,221.5078887939453,224.75999450683597,225.47000122070312,222.8600006103516,223.32000732421875,4578900,CRM
2023-09-11,222.0499420166016,225.30999755859372,226.8300018310547,222.7899932861328,226.00999450683597,4418000,CRM
2023-09-12,218.4527587890625,221.66000366210935,224.7899932861328,221.25999450683597,223.4499969482422,4002300,CRM
2023-09-13,215.63414001464844,218.8000030517578,221.8600006103516,218.3000030517578,221.17999267578125,4173600,CRM
2023-09-14,215.61441040039065,218.77999877929688,220.57000732421875,218.33999633789065,219.4199981689453,4297200,CRM
2023-09-15,211.50477600097656,214.6100006103516,219.19000244140625,213.4600067138672,218.8699951171875,9939000,CRM
2023-09-18,211.8891143798828,215.0,216.3800048828125,214.17999267578125,214.55999755859372,4279400,CRM
2023-09-19,212.57896423339844,215.6999969482422,216.05999755859372,212.25999450683597,214.38999938964844,4001500,CRM
2023-09-20,209.9476318359375,213.02999877929688,217.17999267578125,212.9199981689453,215.1999969482422,2990900,CRM
2023-09-21,205.59158325195312,208.6100006103516,211.88999938964844,208.07000732421875,209.8000030517578,4957300,CRM
2023-09-22,203.443115234375,206.42999267578125,209.72000122070312,205.8800048828125,209.30999755859372,3848300,CRM
2023-09-25,203.35443115234372,206.33999633789065,206.52999877929688,203.8699951171875,205.0,4067300,CRM
2023-09-26,199.5601348876953,202.4900054931641,206.44000244140625,201.27999877929688,205.47000122070312,5404500,CRM
2023-09-27,199.79666137695312,202.72999572753903,203.92999267578125,200.94000244140625,202.9900054931641,4123800,CRM
2023-09-28,200.2598419189453,203.1999969482422,205.1499938964844,199.5500030517578,200.75999450683597,4344000,CRM
2023-09-29,199.845947265625,202.77999877929688,207.7899932861328,202.1000061035156,205.0800018310547,4405100,CRM
2023-10-02,200.7624664306641,203.7100067138672,205.1100006103516,200.5200042724609,200.8000030517578,3745700,CRM
2023-10-03,196.9385986328125,199.8300018310547,203.57000732421875,197.4199981689453,202.75,4622400,CRM
2023-10-04,198.94908142089844,201.8699951171875,202.7400054931641,199.50999450683597,200.8800048828125,3656400,CRM
2023-10-05,199.08706665039065,202.00999450683597,202.1499938964844,198.4900054931641,202.0,3592600,CRM
2023-10-06,204.35968017578125,207.3600006103516,208.2700042724609,199.88999938964844,200.47999572753903,4989200,CRM
2023-10-09,204.22169494628903,207.22000122070312,208.27999877929688,204.69000244140625,204.88999938964844,2781100,CRM
2023-10-10,203.8866271972656,206.8800048828125,209.22000122070312,206.25999450683597,207.63999938964844,4503500,CRM
2023-10-11,203.85704040527344,206.8500061035156,209.1999969482422,204.41000366210935,207.22999572753903,3971000,CRM
2023-10-12,202.7039794921875,205.67999267578125,208.5800018310547,203.2700042724609,207.8300018310547,3548500,CRM
2023-10-13,201.6297149658203,204.58999633789065,207.13999938964844,203.2100067138672,205.1100006103516,3677500,CRM
2023-10-16,205.5127410888672,208.52999877929688,209.4900054931641,205.0399932861328,205.83999633789065,3623200,CRM
2023-10-17,206.8037872314453,209.83999633789065,211.94000244140625,206.0,206.4900054931641,4006100,CRM
2023-10-18,201.8662872314453,204.8300018310547,209.6300048828125,204.19000244140625,208.8800048828125,3380800,CRM
2023-10-19,205.3057861328125,208.32000732421875,210.9499969482422,205.52999877929688,206.4499969482422,4995900,CRM
2023-10-20,200.78216552734372,203.72999572753903,208.1100006103516,202.1199951171875,207.3600006103516,5539100,CRM
2023-10-23,199.0772247314453,202.0,203.57000732421875,197.8500061035156,199.8999938964844,4564100,CRM
2023-10-24,201.2651214599609,204.22000122070312,204.63999938964844,200.92999267578125,203.72999572753903,3959600,CRM
2023-10-25,194.20870971679688,197.05999755859372,203.7400054931641,195.42999267578125,203.1999969482422,4490000,CRM
2023-10-26,193.41043090820312,196.25,199.66000366210935,193.67999267578125,197.4199981689453,5149100,CRM
2023-10-27,193.7257843017578,196.57000732421875,198.30999755859372,195.41000366210935,197.3000030517578,3168600,CRM
2023-10-30,196.38671875,199.2700042724609,200.5800018310547,197.0800018310547,199.0,3438300,CRM
2023-10-31,197.9241485595703,200.8300018310547,201.91000366210935,198.66000366210935,200.4199981689453,3425400,CRM
2023-11-01,200.95957946777344,203.91000366210935,204.4900054931641,200.4900054931641,200.9199981689453,3593600,CRM
2023-11-02,205.0988311767578,208.1100006103516,208.25999450683597,205.9499969482422,206.30999755859372,4963600,CRM
2023-11-03,204.46807861328125,207.47000122070312,210.17999267578125,207.1999969482422,209.38999938964844,3861900,CRM
2023-11-06,204.41880798339844,207.4199981689453,208.47999572753903,204.69000244140625,208.2100067138672,3729700,CRM
2023-11-07,208.7748260498047,211.83999633789065,213.33999633789065,208.9600067138672,209.5,5467100,CRM
2023-11-08,208.4102020263672,211.47000122070312,212.5200042724609,209.6499938964844,212.4199981689453,3433500,CRM
2023-11-09,206.97129821777344,210.00999450683597,213.5800018310547,209.07000732421875,213.57000732421875,4731400,CRM
2023-11-10,210.53892517089844,213.6300048828125,214.2700042724609,208.83999633789065,209.3999938964844,4112600,CRM
2023-11-13,212.1650848388672,215.27999877929688,216.13999938964844,211.75999450683597,212.57000732421875,3306600,CRM
2023-11-14,217.9796905517578,221.17999267578125,221.25,217.9499969482422,219.0,4743800,CRM
2023-11-15,216.24514770507807,219.4199981689453,221.3699951171875,217.66000366210935,220.75,4800700,CRM
2023-11-16,218.2458038330078,221.4499969482422,222.7700042724609,218.94000244140625,220.0,3712300,CRM
2023-11-17,218.0191192626953,221.22000122070312,222.7899932861328,220.3800048828125,221.1699981689453,3634900,CRM
2023-11-20,221.87255859375,225.1300048828125,226.1000061035156,220.6199951171875,221.42999267578125,4599300,CRM
2023-11-21,221.07427978515625,224.32000732421875,225.97000122070312,223.5399932861328,224.0,3852300,CRM
2023-11-22,220.6011962890625,223.83999633789065,225.69000244140625,223.2100067138672,224.3000030517578,3893600,CRM
2023-11-24,221.13340759277344,224.3800048828125,224.4900054931641,222.1199951171875,224.3600006103516,1869100,CRM
2023-11-27,221.53746032714844,224.7899932861328,226.22000122070312,224.25,225.5,4885500,CRM
2023-11-28,221.6656036376953,224.9199981689453,225.52999877929688,222.22999572753903,223.6100006103516,5535300,CRM
2023-11-29,227.01702880859372,230.3500061035156,231.5,227.25999450683597,228.6100006103516,12327400,CRM
2023-11-30,248.25518798828125,251.8999938964844,252.5,243.6499938964844,249.0500030517578,24425700,CRM
2023-12-01,256.2380065917969,260.0,263.42999267578125,249.6999969482422,250.0,14538200,CRM
2023-12-04,247.03314208984372,250.66000366210935,255.1199951171875,249.8500061035156,252.8000030517578,11429200,CRM
2023-12-05,247.3879547119141,251.0200042724609,251.6699981689453,248.63999938964844,249.9900054931641,5771500,CRM
2023-12-06,245.5253143310547,249.1300048828125,253.97999572753903,248.8500061035156,251.5200042724609,5374800,CRM
2023-12-07,245.2493438720703,248.8500061035156,250.72999572753903,246.88999938964844,248.75,6568200,CRM
2023-12-08,247.18099975585935,250.80999755859372,252.08999633789065,248.0,248.5500030517578,4605800,CRM
2023-12-11,248.4523162841797,252.1000061035156,253.5200042724609,249.7100067138672,250.0,4766000,CRM
2023-12-12,252.73936462402344,256.45001220703125,256.5799865722656,251.0200042724609,251.8000030517578,5827600,CRM
2023-12-13,253.5967712402344,257.32000732421875,259.1199951171875,255.16000366210935,257.510009765625,6567600,CRM
2023-12-14,253.4883270263672,257.2099914550781,258.7699890136719,253.22000122070312,256.5,6613200,CRM
2023-12-15,257.8148498535156,261.6000061035156,262.3099975585937,254.50999450683597,255.00999450683597,13739500,CRM
2023-12-18,259.7760314941406,263.5899963378906,265.5899963378906,259.67999267578125,259.82000732421875,7498500,CRM
2023-12-19,260.5151672363281,264.3399963378906,266.5799865722656,263.739990234375,265.4700012207031,4665500,CRM
2023-12-20,256.484375,260.25,264.9200134277344,260.0799865722656,261.6600036621094,4510500,CRM
2023-12-21,263.383056640625,267.25,268.3599853515625,264.239990234375,264.75,5160700,CRM
2023-12-22,262.4862976074219,266.3399963378906,268.1499938964844,265.29998779296875,267.260009765625,3110600,CRM
2023-12-26,262.3680419921875,266.2200012207031,266.5299987792969,264.6199951171875,265.5299987792969,3218800,CRM
2023-12-27,262.8607482910156,266.7200012207031,267.010009765625,265.3999938964844,265.94000244140625,3387000,CRM
2023-12-28,261.7372436523437,265.5799865722656,266.9200134277344,265.29998779296875,266.5,2958700,CRM
2023-12-29,259.3326110839844,263.1400146484375,265.6499938964844,262.6499938964844,265.010009765625,3706600,CRM
2024-01-02,252.4240264892578,256.1300048828125,260.5599975585937,253.7700042724609,260.5400085449219,4741400,CRM
2024-01-03,248.1960906982422,251.83999633789065,254.16000366210935,251.7700042724609,253.5,5097100,CRM
2024-01-04,247.6047515869141,251.2400054931641,252.63999938964844,249.83999633789065,251.8300018310547,4489800,CRM
2024-01-05,247.4864654541016,251.1199951171875,253.91000366210935,250.1699981689453,251.2100067138672,3676000,CRM
2024-01-08,257.09539794921875,260.8699951171875,261.5599975585937,251.38999938964844,252.2100067138672,6626000,CRM
2024-01-09,257.5586242675781,261.3399963378906,263.92999267578125,258.7799987792969,259.5,4571800,CRM
2024-01-10,260.3082275390625,264.1300048828125,266.4599914550781,262.75,263.2699890136719,5128300,CRM
2024-01-11,267.453369140625,271.3800048828125,272.9599914550781,265.1000061035156,268.0,9012600,CRM
2024-01-12,267.9953918457031,271.92999267578125,275.239990234375,271.0599975585937,271.2300109863281,4847600,CRM
2024-01-16,265.2950744628906,269.19000244140625,271.57000732421875,267.7200012207031,269.70001220703125,5858700,CRM
2024-01-17,267.51251220703125,271.44000244140625,271.8999938964844,264.1300048828125,268.2900085449219,4706500,CRM
2024-01-18,270.48876953125,274.4599914550781,275.69000244140625,272.1400146484375,273.0,4752400,CRM
2024-01-19,276.81591796875,280.8800048828125,282.0,275.5299987792969,276.510009765625,7413600,CRM
2024-01-22,276.2442626953125,280.29998779296875,285.7200012207031,280.1700134277344,283.7900085449219,6735900,CRM
2024-01-23,272.76531982421875,276.7699890136719,281.7099914550781,275.7099914550781,280.8299865722656,6573800,CRM
2024-01-24,272.8738098144531,276.8800048828125,280.9599914550781,276.69000244140625,279.9800109863281,7037800,CRM
2024-01-25,274.9926147460937,279.0299987792969,279.8500061035156,276.8599853515625,278.6099853515625,4178000,CRM
2024-01-26,275.88946533203125,279.94000244140625,283.3399963378906,278.69000244140625,279.2799987792969,4877400,CRM
2024-01-29,283.6948547363281,287.8599853515625,288.1499938964844,281.0,281.3999938964844,5762300,CRM
2024-01-30,283.5668029785156,287.7300109863281,289.2900085449219,286.5199890136719,287.6300048828125,4810900,CRM
2024-01-31,277.0228271484375,281.0899963378906,285.6300048828125,280.82000732421875,284.04998779296875,4557300,CRM
2024-02-01,279.693603515625,283.79998779296875,285.04998779296875,281.3599853515625,282.010009765625,3218300,CRM
2024-02-02,281.5267028808594,285.6600036621094,288.1600036621094,283.1600036621094,285.20001220703125,3629600,CRM
2024-02-05,283.94122314453125,288.1099853515625,289.04998779296875,281.3599853515625,286.25,5274800,CRM
2024-02-06,281.6942138671875,285.8299865722656,288.6400146484375,281.9100036621094,287.94000244140625,4207200,CRM
2024-02-07,284.66070556640625,288.8399963378906,289.79998779296875,285.20001220703125,287.3500061035156,3621400,CRM
2024-02-08,287.7257080078125,291.95001220703125,293.1099853515625,288.9800109863281,289.29998779296875,4488400,CRM
2024-02-09,287.0851135253906,291.29998779296875,295.239990234375,291.04998779296875,293.25,4376300,CRM
2024-02-12,283.1627197265625,287.32000732421875,291.0,287.0,290.82000732421875,3750000,CRM
2024-02-13,277.0819702148437,281.1499938964844,283.42999267578125,276.4200134277344,280.4100036621094,4956600,CRM
2024-02-14,284.9661865234375,289.1499938964844,289.4599914550781,284.6400146484375,285.0,3850700,CRM
2024-02-15,287.71588134765625,291.94000244140625,292.0,288.010009765625,291.3399963378906,3986500,CRM
2024-02-16,285.5279846191406,289.7200012207031,292.07000732421875,287.8800048828125,292.0,4159400,CRM
2024-02-20,282.2461853027344,286.3900146484375,290.8500061035156,284.1499938964844,289.5,4295500,CRM
2024-02-21,279.447265625,283.54998779296875,283.57000732421875,278.3599853515625,280.07000732421875,3797200,CRM
2024-02-22,289.4011535644531,293.6499938964844,294.6300048828125,291.3999938964844,292.0,5264300,CRM
2024-02-23,288.5634155273437,292.79998779296875,298.0,291.0799865722656,298.0,4416800,CRM
2024-02-26,296.04364013671875,300.3900146484375,303.8299865722656,295.0,295.5899963378906,8719300,CRM
2024-02-27,295.1664733886719,299.5,301.75,296.6000061035156,301.5799865722656,6178800,CRM
2024-02-28,295.4325256347656,299.7699890136719,300.8800048828125,296.6099853515625,299.5799865722656,12490800,CRM
2024-02-29,304.35162353515625,308.82000732421875,310.5400085449219,294.7900085449219,300.0,21737800,CRM
2024-03-01,312.2950134277344,316.8800048828125,318.7099914550781,306.6199951171875,307.0,9450200,CRM
2024-03-04,310.08746337890625,314.6400146484375,317.6499938964844,313.5400085449219,314.57000732421875,9350000,CRM
2024-03-05,294.4273376464844,298.75,312.54998779296875,296.1400146484375,311.3099975585937,9015300,CRM
2024-03-06,299.3747253417969,303.7699890136719,305.8900146484375,302.739990234375,304.6499938964844,8270000,CRM
2024-03-07,298.0442810058594,302.4200134277344,306.7699890136719,301.75,306.0,6788900,CRM
2024-03-08,300.8628234863281,305.2799987792969,308.8699951171875,302.20001220703125,302.20001220703125,4851600,CRM
2024-03-11,301.5724182128906,306.0,307.6099853515625,300.25,302.6400146484375,4895500,CRM
2024-03-12,302.18341064453125,306.6199951171875,309.0400085449219,303.8699951171875,306.7099914550781,4832000,CRM
2024-03-13,300.6637268066406,304.67999267578125,307.7300109863281,303.1099853515625,305.0,5548800,CRM
2024-03-14,299.3216857910156,303.32000732421875,309.489990234375,302.0,305.0,4828800,CRM
2024-03-15,290.4501647949219,294.3299865722656,300.04998779296875,293.7699890136719,298.9599914550781,11885100,CRM
2024-03-18,296.5487365722656,300.510009765625,300.9700012207031,296.0199890136719,299.6199951171875,5240500,CRM
2024-03-19,297.4763488769531,301.45001220703125,301.7699890136719,296.6199951171875,298.17999267578125,3329900,CRM
2024-03-20,302.0452880859375,306.0799865722656,307.0199890136719,300.69000244140625,301.9700012207031,4946600,CRM
2024-03-21,304.3248291015625,308.3900146484375,311.79998779296875,306.3500061035156,307.94000244140625,6083900,CRM
2024-03-22,303.7130126953125,307.7699890136719,310.2300109863281,306.6499938964844,309.32000732421875,3779000,CRM
2024-03-25,302.0255432128906,306.0599975585937,307.7099914550781,302.5400085449219,303.70001220703125,4141200,CRM
2024-03-26,301.7985534667969,305.8299865722656,307.9800109863281,304.8900146484375,307.4800109863281,3893900,CRM
2024-03-27,297.4072570800781,301.3800048828125,309.29998779296875,298.6300048828125,307.44000244140625,3859900,CRM
2024-03-28,297.2099304199219,301.17999267578125,302.79998779296875,299.6300048828125,300.0,4892300,CRM
2024-04-01,298.2756652832031,302.260009765625,303.510009765625,299.989990234375,301.69000244140625,2918100,CRM
2024-04-02,299.99273681640625,304.0,304.4599914550781,294.8900146484375,297.5,4746100,CRM
2024-04-03,300.7229309082031,304.739990234375,307.1600036621094,303.1000061035156,303.989990234375,3047400,CRM
2024-04-04,290.2626953125,294.1400146484375,311.29998779296875,292.1000061035156,308.260009765625,8351000,CRM
2024-04-05,297.93023681640625,301.9100036621094,303.4200134277344,293.29998779296875,293.5400085449219,4918200,CRM
2024-04-08,297.752685546875,301.7300109863281,303.5,299.5199890136719,301.1000061035156,3142900,CRM
2024-04-09,298.3841857910156,302.3699951171875,305.6000061035156,299.25,303.32000732421875,2997700,CRM
2024-04-10,295.67047119140625,299.6199951171875,300.9200134277344,298.1499938964844,298.45001220703125,3036400,CRM
2024-04-11,295.2066345214844,299.1499938964844,301.0899963378906,296.4100036621094,299.4700012207031,3468600,CRM
2024-04-12,290.4403381347656,294.32000732421875,297.8500061035156,293.5,296.8699951171875,3820000,CRM
2024-04-15,269.3026733398437,272.8999938964844,286.4800109863281,271.6600036621094,282.94000244140625,18365100,CRM
2024-04-16,273.753173828125,277.4100036621094,280.5599975585937,272.44000244140625,274.7799987792969,7624300,CRM
2024-04-17,272.6776123046875,276.32000732421875,278.9700012207031,274.8399963378906,277.739990234375,4199400,CRM
2024-04-18,268.3356018066406,271.9200134277344,276.3299865722656,269.75,276.32000732421875,5918200,CRM
2024-04-19,266.8060302734375,270.3699951171875,273.1499938964844,268.7300109863281,272.489990234375,4913600,CRM
2024-04-22,270.20068359375,273.8099975585937,279.70001220703125,269.5599975585937,279.3900146484375,6747200,CRM
2024-04-23,273.0328063964844,276.67999267578125,276.70001220703125,270.4100036621094,274.95001220703125,6285200,CRM
2024-04-24,272.5493469238281,276.19000244140625,278.94000244140625,274.1099853515625,278.0,3938800,CRM
2024-04-25,269.5395202636719,273.1400146484375,273.5799865722656,269.2799987792969,271.6000061035156,4811900,CRM
2024-04-26,270.6743469238281,274.2900085449219,276.8999938964844,273.4599914550781,275.0,3754600,CRM
2024-04-29,272.1051940917969,275.739990234375,277.2900085449219,273.2200012207031,274.8900146484375,3576400,CRM
2024-04-30,265.3949584960937,268.94000244140625,274.6099853515625,268.3599853515625,274.510009765625,5218000,CRM
2024-05-01,265.1481628417969,268.69000244140625,274.0,266.54998779296875,269.0199890136719,3761000,CRM
2024-05-02,268.5428466796875,272.1300048828125,273.0799865722656,267.94000244140625,270.42999267578125,3859900,CRM
2024-05-03,270.0526733398437,273.6600036621094,277.6700134277344,273.3500061035156,276.82000732421875,4041600,CRM
2024-05-06,271.9967346191406,275.6300048828125,277.1300048828125,274.0599975585937,276.1700134277344,3744800,CRM
2024-05-07,273.5262756347656,277.17999267578125,278.8800048828125,274.07000732421875,275.5899963378906,3507700,CRM
2024-05-08,275.29266357421875,278.9700012207031,279.94000244140625,275.7300109863281,275.7300109863281,3283300,CRM
2024-05-09,271.5427551269531,275.1700134277344,275.3500061035156,271.07000732421875,272.1700134277344,4709700,CRM
2024-05-10,273.0230712890625,276.6700134277344,279.6400146484375,274.9700012207031,276.1000061035156,2912300,CRM
2024-05-13,273.8617553710937,277.5199890136719,277.79998779296875,275.19000244140625,277.1400146484375,2998700,CRM
2024-05-14,273.1512451171875,276.79998779296875,278.8599853515625,275.0400085449219,276.9599914550781,3056800,CRM
2024-05-15,283.7496643066406,287.5400085449219,287.79998779296875,279.7300109863281,279.739990234375,5828500,CRM
2024-05-16,280.9273986816406,284.67999267578125,290.0199890136719,284.5799865722656,289.4200134277344,3559200,CRM
2024-05-17,281.8451232910156,285.6099853515625,287.3399963378906,284.260009765625,287.0400085449219,3478900,CRM
2024-05-20,283.2858581542969,287.07000732421875,287.7200012207031,285.1099853515625,286.0,2799300,CRM
2024-05-21,280.01953125,283.760009765625,287.2200012207031,283.2900085449219,286.7900085449219,3492100,CRM
2024-05-22,280.07879638671875,283.82000732421875,287.0899963378906,282.8299865722656,283.4100036621094,3309200,CRM
2024-05-23,274.8979187011719,278.57000732421875,287.0,277.4599914550781,286.67999267578125,5456600,CRM
2024-05-24,268.70074462890625,272.2900085449219,274.9599914550781,268.5299987792969,270.92999267578125,8325100,CRM
2024-05-28,266.2731018066406,269.8299865722656,273.2300109863281,267.1600036621094,273.1000061035156,9294100,CRM
2024-05-29,268.0395812988281,271.6199951171875,272.8699951171875,267.7699890136719,268.0,13397900,CRM
2024-05-30,215.13623046875,218.00999450683597,225.08999633789065,212.0,223.3999938964844,66763300,CRM
2024-05-31,231.34963989257807,234.44000244140625,234.6199951171875,216.05999755859372,219.1100006103516,36807400,CRM
2024-06-03,233.5009002685547,236.6199951171875,240.9900054931641,230.2100067138672,234.6199951171875,19962700,CRM
2024-06-04,231.7641143798828,234.8600006103516,240.58999633789065,232.1999969482422,235.72000122070312,11197500,CRM
2024-06-05,233.4120941162109,236.52999877929688,236.9199981689453,231.5500030517578,235.63999938964844,10772100,CRM
2024-06-06,239.55999755859372,242.75999450683597,246.75,239.4499969482422,239.8800048828125,11693800,CRM
2024-06-07,238.6619873046875,241.8500061035156,243.92999267578125,240.2899932861328,242.3300018310547,6883800,CRM
2024-06-10,238.652099609375,241.83999633789065,243.63999938964844,240.42999267578125,241.7899932861328,7656900,CRM
2024-06-11,237.8133087158203,240.9900054931641,243.75,236.25999450683597,241.16000366210935,7264400,CRM
2024-06-12,232.6917266845703,235.8000030517578,242.1999969482422,234.88999938964844,240.55999755859372,10260100,CRM
2024-06-13,226.01095581054688,229.02999877929688,235.6499938964844,228.66000366210935,235.5200042724609,13566700,CRM
2024-06-14,228.8826141357422,231.94000244140625,235.25,229.1999969482422,229.3500061035156,8833700,CRM
2024-06-17,227.4418487548828,230.47999572753903,231.83999633789065,227.7700042724609,230.27999877929688,10563700,CRM
2024-06-18,228.7543029785156,231.80999755859372,232.2899932861328,229.22999572753903,230.47999572753903,7119800,CRM
2024-06-20,238.6126251220703,241.8000030517578,243.7700042724609,232.8500061035156,232.8500061035156,14809600,CRM
2024-06-21,241.82965087890625,245.05999755859372,245.3699951171875,240.19000244140625,240.57000732421875,15719600,CRM
2024-06-24,236.7771453857422,239.94000244140625,244.41000366210935,239.80999755859372,243.19000244140625,7545700,CRM
2024-06-25,238.5731506347656,241.75999450683597,243.1000061035156,239.8699951171875,241.77999877929688,6037800,CRM
2024-06-26,239.94483947753903,243.1499938964844,243.6100006103516,239.8999938964844,241.47000122070312,4524700,CRM
2024-06-27,249.51698303222656,252.8500061035156,258.6000061035156,244.4499969482422,245.0,12869000,CRM
2024-06-28,253.71096801757807,257.1000061035156,260.17999267578125,253.17999267578125,253.5,12619300,CRM
2024-07-01,252.83267211914065,256.2099914550781,259.4800109863281,254.52999877929688,258.1499938964844,5871700,CRM
2024-07-02,252.8129425048828,256.19000244140625,257.7300109863281,254.05999755859372,255.0500030517578,5130600,CRM
2024-07-03,257.5102233886719,260.95001220703125,261.2200012207031,256.94000244140625,256.9800109863281,4755700,CRM
2024-07-05,259.7206726074219,263.19000244140625,265.8099975585937,261.32000732421875,262.7200012207031,6562100,CRM
2024-07-08,253.97738647460935,257.3699951171875,262.8399963378906,257.19000244140625,261.3800048828125,6539300,CRM
2024-07-09,249.49026489257807,252.42999267578125,257.0,251.08999633789065,256.0899963378906,7014900,CRM
2024-07-10,249.6483917236328,252.58999633789065,254.8000030517578,246.1100006103516,251.1999969482422,8947700,CRM
2024-07-11,248.1955108642578,251.1199951171875,255.4199981689453,250.9199981689453,252.6000061035156,5341800,CRM
2024-07-12,251.0123443603516,253.97000122070312,255.2899932861328,249.69000244140625,251.6199951171875,4705500,CRM
2024-07-15,249.91525268554688,252.8600006103516,256.3900146484375,252.1199951171875,256.0199890136719,4404300,CRM
2024-07-16,253.04835510253903,256.0299987792969,256.7799987792969,252.6699981689453,253.77999877929688,4780400,CRM
2024-07-17,248.2943420410156,251.22000122070312,255.57000732421875,249.6100006103516,254.0,5625300,CRM
2024-07-18,244.46942138671875,247.3500061035156,252.4499969482422,245.72000122070312,252.13999938964844,6351600,CRM
2024-07-19,244.74615478515625,247.6300048828125,248.9900054931641,245.1699981689453,248.6499938964844,4468900,CRM
2024-07-22,251.1210479736328,254.0800018310547,255.5800018310547,248.0,248.75,5647600,CRM
2024-07-23,253.07798767089844,256.0599975585937,257.3299865722656,253.75,256.5899963378906,3905500,CRM
2024-07-24,246.87112426757807,249.77999877929688,255.91000366210935,248.8999938964844,253.6300048828125,5204100,CRM
2024-07-25,253.5326232910156,256.5199890136719,264.0799865722656,251.72000122070312,254.7400054931641,7155800,CRM
2024-07-26,259.6505126953125,262.7099914550781,264.489990234375,257.07000732421875,258.1700134277344,6127300,CRM
2024-07-29,255.5785369873047,258.5899963378906,266.0799865722656,258.5199890136719,262.7099914550781,5101400,CRM
2024-07-30,254.92620849609372,257.92999267578125,260.75,255.1199951171875,259.6199951171875,3944300,CRM
2024-07-31,255.7860870361328,258.79998779296875,261.8299865722656,255.3500061035156,256.2099914550781,4647700,CRM
2024-08-01,250.1129302978516,253.05999755859372,263.3599853515625,249.7400054931641,259.8999938964844,5527400,CRM
2024-08-02,241.1287841796875,243.97000122070312,248.0,241.1199951171875,247.7899932861328,6504500,CRM
2024-08-05,236.2265625,239.00999450683597,241.82000732421875,232.2100067138672,232.32000732421875,6899300,CRM
2024-08-06,235.6434326171875,238.4199981689453,243.8500061035156,238.02999877929688,241.08999633789065,5673900,CRM
2024-08-07,237.2445526123047,240.0399932861328,246.52999877929688,239.66000366210935,242.6100006103516,4035500,CRM
2024-08-08,246.21881103515625,249.1199951171875,249.42999267578125,243.0800018310547,243.2400054931641,4474300,CRM
2024-08-09,249.58909606933597,252.52999877929688,252.9499969482422,248.4499969482422,248.6999969482422,2975300,CRM
2024-08-12,248.38333129882807,251.30999755859372,254.08999633789065,249.0200042724609,252.6000061035156,3679700,CRM
2024-08-13,251.63497924804688,254.6000061035156,255.77999877929688,253.0,253.0,4031600,CRM
2024-08-14,252.3466339111328,255.32000732421875,257.7099914550781,253.8600006103516,255.38999938964844,4145200,CRM
2024-08-15,259.7296142578125,262.7900085449219,262.8900146484375,256.239990234375,257.8999938964844,5167900,CRM
2024-08-16,259.8482360839844,262.9100036621094,263.6000061035156,259.67999267578125,261.75,3494900,CRM
2024-08-19,262.2894287109375,265.3800048828125,265.3900146484375,261.6300048828125,263.1000061035156,4501300,CRM
2024-08-20,258.7906799316406,261.8399963378906,265.5,261.0299987792969,264.95001220703125,5731300,CRM
2024-08-21,258.0494384765625,261.0899963378906,262.1400146484375,259.17999267578125,261.1000061035156,4648200,CRM
2024-08-22,255.5785369873047,258.5899963378906,263.260009765625,257.2699890136719,261.5,5111400,CRM
2024-08-23,260.9255065917969,264.0,265.6000061035156,260.70001220703125,261.989990234375,4711300,CRM
2024-08-26,262.19061279296875,265.2799987792969,267.29998779296875,263.239990234375,263.94000244140625,3818300,CRM
2024-08-27,261.12322998046875,264.20001220703125,264.4599914550781,259.3999938964844,259.6499938964844,5276400,CRM
2024-08-28,255.88491821289065,258.8999938964844,265.17999267578125,257.3599853515625,261.8299865722656,10981900,CRM
2024-08-29,254.01695251464844,257.010009765625,271.95001220703125,256.2799987792969,271.010009765625,14301700,CRM
2024-08-30,249.9547882080078,252.8999938964844,259.1300048828125,251.0,257.44000244140625,10507700,CRM
2024-09-03,245.1711578369141,248.05999755859372,253.69000244140625,246.63999938964844,252.6199951171875,6190400,CRM
2024-09-04,244.7955780029297,247.67999267578125,249.47999572753903,245.16000366210935,246.47000122070312,4706500,CRM
2024-09-05,243.2537384033203,246.1199951171875,248.5,245.0,245.97999572753903,4083600,CRM
2024-09-06,241.1287841796875,243.97000122070312,250.0,241.44000244140625,247.7400054931641,6259400,CRM
2024-09-09,242.8979339599609,245.75999450683597,249.3600006103516,244.7700042724609,246.5,4588800,CRM
2024-09-10,243.29327392578125,246.16000366210935,247.33999633789065,243.30999755859372,247.1300048828125,3544800,CRM
2024-09-11,246.66357421875,249.57000732421875,250.0200042724609,242.00999450683597,244.80999755859372,4822200,CRM
2024-09-12,250.4193115234375,253.3699951171875,254.13999938964844,249.57000732421875,251.38999938964844,5219700,CRM
2024-09-13,251.60533142089844,254.57000732421875,256.8299865722656,252.4499969482422,252.5399932861328,4998900,CRM
2024-09-16,253.9180908203125,256.9100036621094,257.8099975585937,254.57000732421875,254.57000732421875,5367000,CRM
2024-09-17,252.21810913085935,255.19000244140625,259.3699951171875,254.75999450683597,258.7200012207031,5423400,CRM
2024-09-18,249.88194274902344,252.42999267578125,256.1199951171875,250.9600067138672,256.0,4436700,CRM
2024-09-19,263.3050537109375,265.989990234375,269.5400085449219,258.04998779296875,260.7200012207031,11022800,CRM
2024-09-20,264.1069030761719,266.79998779296875,270.32000732421875,261.32000732421875,266.010009765625,11463200,CRM
2024-09-23,261.5430603027344,264.2099914550781,268.0599975585937,262.239990234375,267.25,6034000,CRM
2024-09-24,267.7101745605469,270.44000244140625,272.4599914550781,266.2900085449219,269.8299865722656,7154500,CRM
2024-09-25,271.32330322265625,274.0899963378906,277.04998779296875,269.3800048828125,270.45001220703125,7920000,CRM
2024-09-26,272.9764709472656,275.760009765625,278.6400146484375,272.7099914550781,276.1300048828125,5253400,CRM
2024-09-27,273.8475646972656,276.6400146484375,277.8399963378906,275.0599975585937,276.260009765625,5220100,CRM
2024-09-30,270.9471435546875,273.7099914550781,275.739990234375,269.1400146484375,273.95001220703125,5059700,CRM
2024-10-01,268.1358337402344,270.8699951171875,274.70001220703125,269.69000244140625,274.1400146484375,4369900,CRM
2024-10-02,276.658935546875,279.4800109863281,282.0,270.8500061035156,273.7200012207031,8512300,CRM
2024-10-03,278.074462890625,280.9100036621094,281.1199951171875,277.7300109863281,278.989990234375,3868400,CRM
2024-10-04,284.84539794921875,287.75,287.8900146484375,281.4700012207031,283.8599853515625,6129900,CRM
2024-10-07,281.6975402832031,284.57000732421875,288.1700134277344,283.3800048828125,286.5799865722656,4794700,CRM
2024-10-08,288.6268615722656,291.57000732421875,292.6300048828125,284.1000061035156,286.0,5211200,CRM
2024-10-09,285.0137023925781,287.9200134277344,291.57000732421875,287.0799865722656,290.82000732421875,4851000,CRM
2024-10-10,287.2409973144531,290.1700134277344,290.2300109863281,284.6199951171875,287.9200134277344,3965500,CRM
2024-10-11,285.19189453125,288.1000061035156,290.239990234375,286.29998779296875,289.2099914550781,3597000,CRM
2024-10-14,288.6961669921875,291.6400146484375,292.45001220703125,288.25,289.9200134277344,3642500,CRM
2024-10-15,285.4393920898437,288.3500061035156,293.5799865722656,288.0,293.4599914550781,3850800,CRM
2024-10-16,287.924072265625,290.8599853515625,290.9200134277344,284.2300109863281,287.54998779296875,3497000,CRM
2024-10-17,288.1714782714844,291.1099853515625,293.3399963378906,290.1000061035156,291.9599914550781,2830000,CRM
2024-10-18,289.9830322265625,292.94000244140625,294.7099914550781,290.1499938964844,292.0400085449219,3087900,CRM
2024-10-21,288.3497314453125,291.2900085449219,292.9200134277344,288.0400085449219,289.0,2712600,CRM
2024-10-22,285.4195861816406,288.3299865722656,291.94000244140625,287.6499938964844,289.75,3100100,CRM
2024-10-23,281.55889892578125,284.42999267578125,288.29998779296875,282.6199951171875,287.7300109863281,3227100,CRM
2024-10-24,283.86541748046875,286.760009765625,288.9100036621094,285.17999267578125,286.5599975585937,3210700,CRM
2024-10-25,287.5280456542969,290.4599914550781,294.3800048828125,288.8299865722656,290.0,3351200,CRM
2024-10-28,290.8046569824219,293.7699890136719,296.07000732421875,292.489990234375,293.6000061035156,3867800,CRM
2024-10-29,295.8729858398437,298.8900146484375,300.6000061035156,292.8099975585937,294.0,4280700,CRM
2024-10-30,293.4081115722656,296.3999938964844,299.5400085449219,296.3500061035156,297.07000732421875,2826500,CRM
2024-10-31,288.42889404296875,291.3699951171875,296.0899963378906,289.54998779296875,292.6000061035156,4301800,CRM
2024-11-01,291.7450866699219,294.7200012207031,296.989990234375,290.0,290.2300109863281,3527500,CRM
2024-11-04,295.0018920898437,298.010009765625,300.17999267578125,292.9200134277344,297.989990234375,5107900,CRM
2024-11-05,294.4871520996094,297.489990234375,298.8099975585937,294.739990234375,297.44000244140625,4456100,CRM
2024-11-06,303.8020935058594,306.8999938964844,308.5599975585937,303.07000732421875,305.0,5874900,CRM
2024-11-07,307.6429748535156,310.7799987792969,312.19000244140625,306.0,307.5,5722600,CRM
2024-11-08,318.7001953125,321.95001220703125,322.8099975585937,309.44000244140625,310.0299987792969,8485000,CRM
2024-11-11,338.28057861328125,341.7300109863281,344.8800048828125,325.25,325.25,13954200,CRM
2024-11-12,337.7064514160156,341.1499938964844,348.8599853515625,338.510009765625,339.2900085449219,7659700,CRM
2024-11-13,338.2706298828125,341.7200012207031,348.19000244140625,338.7699890136719,345.5,6902900,CRM
2024-11-14,328.3022766113281,331.6499938964844,346.0,330.82000732421875,342.44000244140625,7630600,CRM
2024-11-15,321.9767761230469,325.260009765625,330.260009765625,324.17999267578125,326.92999267578125,7093000,CRM
2024-11-18,318.9971618652344,322.25,327.0,320.2099914550781,327.0,4250400,CRM
2024-11-19,320.1652526855469,323.42999267578125,324.70001220703125,316.0,319.0,5469900,CRM
2024-11-20,322.412353515625,325.70001220703125,327.260009765625,322.010009765625,325.2900085449219,3763500,CRM
2024-11-21,332.390625,335.7799987792969,342.94000244140625,328.6000061035156,331.3500061035156,8364200,CRM
2024-11-22,338.56756591796875,342.0199890136719,342.8099975585937,335.7799987792969,338.95001220703125,5649400,CRM
2024-11-25,335.6869812011719,339.1099853515625,347.8500061035156,338.2900085449219,345.0,7117200,CRM
2024-11-26,339.7159118652344,343.17999267578125,343.8099975585937,339.1400146484375,341.9800109863281,4492800,CRM
2024-11-27,326.6788330078125,330.010009765625,337.3800048828125,328.8800048828125,336.4599914550781,7471500,CRM
2024-11-29,326.65899658203125,329.989990234375,331.989990234375,327.25,329.3399963378906,3517600,CRM
2024-12-02,327.66876220703125,331.010009765625,334.5,330.1099853515625,332.0,6063400,CRM
2024-12-03,328.08453369140625,331.42999267578125,332.79998779296875,323.6499938964844,327.3999938964844,12632400,CRM
2024-12-04,364.15667724609375,367.8699951171875,369.0,356.6499938964844,366.80999755859375,24733100,CRM
2024-12-05,357.732177734375,361.3800048828125,365.4500122070313,356.6700134277344,360.7799987792969,10942100,CRM
2024-12-06,358.33599853515625,361.989990234375,367.1499938964844,361.0899963378906,364.989990234375,5738900,CRM
2024-12-09,348.021240234375,351.57000732421875,361.7000122070313,350.7900085449219,361.7000122070313,6475000,CRM
2024-12-10,345.29901123046875,348.82000732421875,355.489990234375,347.42999267578125,351.3500061035156,6033000,CRM
2024-12-11,351.26812744140625,354.8500061035156,360.20001220703125,351.8800048828125,353.489990234375,7546600,CRM
2024-12-12,354.416015625,358.0299987792969,360.0,352.9200134277344,355.0,5422000,CRM
2024-12-13,350.73358154296875,354.3099975585937,364.7999877929688,352.5,364.0,5538000,CRM
2024-12-16,353.62408447265625,357.2300109863281,358.07000732421875,350.5599975585937,350.7799987792969,5482300,CRM
2024-12-17,347.4272766113281,350.9700012207031,357.2300109863281,349.1099853515625,356.8999938964844,6911000,CRM
2024-12-18,334.2068786621094,337.2300109863281,354.7699890136719,335.239990234375,354.5,8400000,CRM
2024-12-19,333.2158508300781,336.2300109863281,343.5299987792969,335.42999267578125,341.70001220703125,7423400,CRM
2024-12-20,340.5693054199219,343.6499938964844,346.45001220703125,331.1400146484375,332.739990234375,14932300,CRM
2024-12-23,339.8260498046875,342.8999938964844,343.8500061035156,336.67999267578125,342.25,5330300,CRM
2024-12-24,341.34228515625,344.42999267578125,344.95001220703125,340.8299865722656,343.0,1811000,CRM
2024-12-26,338.6566467285156,341.7200012207031,344.8800048828125,341.0299987792969,344.8800048828125,3483300,CRM
2024-12-27,335.4159240722656,338.45001220703125,342.2699890136719,335.2699890136719,340.3500061035156,3220400,CRM
2024-12-30,332.730224609375,335.739990234375,338.1099853515625,331.6099853515625,333.4700012207031,3411100,CRM
2024-12-31,331.3328552246094,334.3299865722656,337.1499938964844,332.4100036621094,336.2699890136719,3026000,CRM
2025-01-02,327.6957702636719,330.6600036621094,338.9200134277344,327.8099975585937,336.3099975585937,4807100,CRM
2025-01-03,329.91571044921875,332.8999938964844,333.44000244140625,329.2699890136719,332.1000061035156,4101200,CRM
2025-01-06,327.5669250488281,330.5299987792969,336.6000061035156,327.2799987792969,334.0199890136719,5785300,CRM
2025-01-07,322.0171203613281,324.92999267578125,331.5,322.9100036621094,330.5,4643100,CRM
2025-01-08,323.969482421875,326.8999938964844,328.79998779296875,323.1099853515625,327.739990234375,3788200,CRM
2025-01-10,315.0006408691406,317.8500061035156,322.7699890136719,316.0199890136719,322.7699890136719,6540000,CRM
2025-01-13,316.20965576171875,319.07000732421875,320.54998779296875,313.79998779296875,314.6000061035156,4583000,CRM
2025-01-14,320.6395874023437,323.5400085449219,329.94000244140625,321.5,325.0,5935200,CRM
2025-01-15,318.28094482421875,321.1600036621094,331.5299987792969,320.7799987792969,329.8800048828125,6042700,CRM
2025-01-16,317.1313171386719,320.0,327.7200012207031,319.54998779296875,322.94000244140625,5047700,CRM
2025-01-17,321.65045166015625,324.5599975585937,329.57000732421875,323.07000732421875,328.7200012207031,6303600,CRM
2025-01-21,323.9100036621094,326.8399963378906,329.5199890136719,322.45001220703125,329.3999938964844,6397200,CRM
2025-01-22,329.63818359375,332.6199951171875,335.2300109863281,327.2799987792969,331.25,7259300,CRM
2025-01-23,331.659912109375,334.6600036621094,335.4599914550781,329.6000061035156,332.3299865722656,4355900,CRM
2025-01-24,330.8869323730469,333.8800048828125,338.6499938964844,331.7900085449219,336.29998779296875,3299100,CRM
2025-01-27,343.9883728027344,347.1000061035156,353.1499938964844,330.5,332.3599853515625,15661100,CRM
2025-01-28,356.7231750488281,359.95001220703125,367.0899963378906,350.4599914550781,354.7699890136719,12099300,CRM
2025-01-29,350.8265380859375,354.0,360.17999267578125,351.5,358.760009765625,6266700,CRM
2025-01-30,340.49005126953125,343.57000732421875,348.0,340.0,340.8999938964844,7591100,CRM
2025-01-31,338.6368103027344,341.70001220703125,349.5,340.1000061035156,348.0,5778000,CRM
2025-02-03,336.1988525390625,339.239990234375,341.4599914550781,331.260009765625,335.9700012207031,4549400,CRM
2025-02-04,341.054931640625,344.1400146484375,346.92999267578125,338.6700134277344,345.6199951171875,4965600,CRM
2025-02-05,344.8109741210937,347.92999267578125,348.0400085449219,338.8699951171875,345.7200012207031,4521000,CRM
2025-02-06,327.84442138671875,330.8099975585937,337.4800109863281,329.1000061035156,337.4800109863281,13240600,CRM
2025-02-07,322.9090270996094,325.8299865722656,333.82000732421875,323.7200012207031,332.0,7626100,CRM
2025-02-10,324.26678466796875,327.20001220703125,331.75,326.6499938964844,327.9200134277344,5981900,CRM
2025-02-11,321.4918518066406,324.3999938964844,326.44000244140625,321.260009765625,324.0199890136719,5455900,CRM
2025-02-12,323.19647216796875,326.1199951171875,327.0,316.9700012207031,319.54998779296875,5643400,CRM
2025-02-13,326.8930358886719,329.8500061035156,330.3500061035156,323.2200012207031,326.20001220703125,4312100,CRM
2025-02-14,323.6127014160156,326.5400085449219,328.5,322.6199951171875,328.0299987792969,5879700,CRM
2025-02-18,326.0110168457031,328.9599914550781,329.1600036621094,323.0,328.5899963378906,5262100,CRM
2025-02-19,321.6207275390625,324.5299987792969,329.739990234375,322.8699951171875,329.739990234375,5012000,CRM
2025-02-20,315.57537841796875,318.42999267578125,324.45001220703125,318.2099914550781,322.239990234375,6393100,CRM
2025-02-21,307.0227355957031,309.79998779296875,318.9700012207031,306.8599853515625,318.9700012207031,7353200,CRM
2025-02-24,305.5560607910156,308.32000732421875,312.7300109863281,303.5199890136719,311.510009765625,6652900,CRM
2025-02-25,303.13787841796875,305.8800048828125,308.4200134277344,300.6199951171875,306.25,7360100,CRM
2025-02-26,304.57489013671875,307.3299865722656,313.70001220703125,306.45001220703125,312.6600036621094,12638500,CRM
2025-02-27,292.2563781738281,294.8999938964844,304.9200134277344,292.6700134277344,296.3399963378906,16691400,CRM
2025-02-28,295.1799011230469,297.8500061035156,301.9800109863281,292.1499938964844,295.9599914550781,10863100,CRM
2025-03-03,290.4327697753906,293.0599975585937,303.07000732421875,291.0599975585937,301.0,6298200,CRM
2025-03-04,284.7640991210937,287.3399963378906,291.6499938964844,282.239990234375,290.0,9096300,CRM
2025-03-05,289.35260009765625,291.9700012207031,292.67999267578125,285.6199951171875,287.2200012207031,6612600,CRM
2025-03-06,283.48565673828125,286.04998779296875,298.0799865722656,284.8299865722656,288.2300109863281,10396800,CRM
2025-03-07,280.35400390625,282.8900146484375,288.3099975585937,275.1700134277344,283.17999267578125,8248100,CRM
2025-03-10,270.4535522460937,272.8999938964844,278.3500061035156,270.7200012207031,276.9700012207031,10040200,CRM
2025-03-11,274.5663452148437,277.04998779296875,280.45001220703125,272.0,273.7200012207031,8313400,CRM
2025-03-12,282.0288391113281,284.5799865722656,285.92999267578125,279.0899963378906,281.8500061035156,7463900,CRM
2025-03-13,269.303955078125,271.739990234375,282.5599975585937,269.75,282.04998779296875,9494500,CRM
2025-03-14,276.8952331542969,279.3999938964844,279.8900146484375,272.67999267578125,275.0,6976900,CRM
2025-03-17,278.23321533203125,280.75,282.7300109863281,276.0799865722656,277.3699951171875,4484300,CRM
2025-03-18,276.2313232421875,278.7300109863281,280.5,275.94000244140625,280.0199890136719,5881700,CRM
2025-03-19,276.8854064941406,279.3900146484375,282.2200012207031,277.2900085449219,277.5,5245400,CRM
2025-03-20,276.5285949707031,279.0299987792969,282.8800048828125,277.0599975585937,277.0599975585937,5504700,CRM
2025-03-21,278.1043395996094,280.6199951171875,281.8500061035156,274.04998779296875,276.2099914550781,9804100,CRM
2025-03-24,283.396484375,285.9599914550781,286.760009765625,283.2200012207031,283.739990234375,6763800,CRM
2025-03-25,286.0227355957031,288.6099853515625,290.45001220703125,285.6099853515625,285.6099853515625,4301700,CRM
2025-03-26,278.4710388183594,280.989990234375,289.0400085449219,279.5799865722656,288.3399963378906,5070300,CRM
2025-03-27,275.319580078125,277.8099975585937,280.8999938964844,276.010009765625,280.5400085449219,3757200,CRM
2025-03-28,267.54986572265625,269.9700012207031,277.2099914550781,269.19000244140625,276.7099914550781,4973400,CRM
2025-03-31,265.9542541503906,268.3599853515625,268.45001220703125,259.19000244140625,264.54998779296875,7585800,CRM
2025-04-01,267.7777709960937,270.20001220703125,270.82000732421875,265.82000732421875,268.8599853515625,4598200,CRM
2025-04-02,269.10577392578125,271.5400085449219,273.6300048828125,265.75,265.9599914550781,5396900,CRM
2025-04-03,252.9419708251953,255.22999572753903,262.57000732421875,254.4499969482422,260.1400146484375,8872600,CRM
2025-04-04,238.60166931152344,240.75999450683597,250.2899932861328,239.52999877929688,247.6999969482422,9705000,CRM
2025-04-07,242.020751953125,244.2100067138672,252.9499969482422,230.0,230.0,11965200,CRM
2025-04-08,241.802734375,243.9900054931641,257.3900146484375,240.2700042724609,253.9499969482422,9340300,CRM
2025-04-09,262.7929077148437,265.1700134277344,268.1700134277344,240.8999938964844,240.8999938964844,12491100,CRM
2025-04-10,253.23019409179688,255.1199951171875,261.239990234375,248.1300048828125,260.0,9692300,CRM
2025-04-11,253.11111450195312,255.0,256.4100036621094,247.67999267578125,254.2700042724609,6089000,CRM
2025-04-14,252.6644287109375,254.5500030517578,260.0,253.13999938964844,260.0,6038100,CRM
2025-04-15,253.04161071777344,254.92999267578125,256.7200012207031,253.8000030517578,254.3699951171875,5227700,CRM
2025-04-16,247.9893341064453,249.83999633789065,256.6099853515625,246.69000244140625,251.92999267578125,7190900,CRM
2025-04-17,245.42843627929688,247.25999450683597,251.55999755859372,246.8000030517578,249.7700042724609,5566900,CRM
2025-04-21,234.50991821289065,236.25999450683597,242.47999572753903,232.7700042724609,240.42999267578125,9240000,CRM
2025-04-22,241.58709716796875,243.38999938964844,244.22000122070312,235.6000061035156,238.22999572753903,7145300,CRM
2025-04-23,248.6245880126953,250.47999572753903,257.7900085449219,249.5,252.6100006103516,5818900,CRM
2025-04-24,262.7392578125,264.70001220703125,264.9800109863281,257.0,258.20001220703125,7857600,CRM
2025-04-25,265.86590576171875,267.8500061035156,269.0299987792969,264.20001220703125,264.7200012207031,5651700,CRM
2025-04-28,263.6723327636719,265.6400146484375,269.5,263.3299865722656,268.1499938964844,4977700,CRM
2025-04-29,265.776611328125,267.760009765625,268.5799865722656,265.1700134277344,265.3999938964844,3139800,CRM
2025-04-30,266.71954345703125,268.7099914550781,268.8699951171875,263.0,264.79998779296875,4624100,CRM
2025-05-01,267.3349304199219,269.3299865722656,274.6000061035156,269.0,273.3999938964844,5208900,CRM
2025-05-02,273.0423278808594,275.0799865722656,276.32000732421875,272.25,274.4599914550781,4323400,CRM
2025-05-05,270.6105041503906,272.6300048828125,276.1700134277344,272.3099975585937,273.3699951171875,4219600,CRM
2025-05-06,271.3351135253906,273.3599853515625,274.79998779296875,268.5400085449219,269.82000732421875,4681600,CRM
2025-05-07,276.1690673828125,278.2300109863281,278.7900085449219,273.7099914550781,273.7099914550781,4267600,CRM
2025-05-08,277.6678466796875,279.739990234375,283.04998779296875,278.3800048828125,279.2099914550781,4789900,CRM
2025-05-09,273.3798828125,275.4200134277344,282.4800109863281,273.8800048828125,281.6199951171875,4324200,CRM
2025-05-12,286.6806030273437,288.82000732421875,288.9700012207031,283.2300109863281,285.0,5937400,CRM
2025-05-13,287.02801513671875,289.1700134277344,292.739990234375,288.92999267578125,291.0,6711600,CRM
2025-05-14,288.5863342285156,290.739990234375,296.04998779296875,289.260009765625,293.5,7926200,CRM
2025-05-15,288.6062316894531,290.760009765625,291.9700012207031,287.95001220703125,289.57000732421875,4635600,CRM
2025-05-16,288.9933166503906,291.1499938964844,292.1700134277344,289.7200012207031,291.0899963378906,3846000,CRM
2025-05-19,285.4993896484375,287.6300048828125,289.8999938964844,286.9100036621094,288.1000061035156,5781200,CRM
2025-05-20,285.9262390136719,288.0599975585937,288.44000244140625,285.2099914550781,288.0899963378906,4032300,CRM
2025-05-21,280.1890563964844,282.2799987792969,287.6300048828125,281.1099853515625,284.4100036621094,5689800,CRM
2025-05-22,281.3205871582031,283.4200134277344,286.3500061035156,281.0299987792969,282.5,6642700,CRM
2025-05-23,271.1068115234375,273.1300048828125,280.739990234375,271.6499938964844,279.0,8887800,CRM
2025-05-27,275.1367492675781,277.19000244140625,278.5799865722656,270.2900085449219,273.1700134277344,10958000,CRM
2025-05-28,273.9853210449219,276.0299987792969,278.8099975585937,273.5799865722656,277.7099914550781,12758600,CRM
2025-05-29,264.9428100585937,266.9200134277344,267.7900085449219,254.5,263.5899963378906,28053100,CRM
2025-05-30,263.404296875,265.3699951171875,269.739990234375,260.70001220703125,268.0799865722656,12388500,CRM
2025-06-02,259.6820373535156,261.6199951171875,263.7900085449219,259.1400146484375,263.1099853515625,9213500,CRM
2025-06-03,262.5109558105469,264.4700012207031,264.75,261.3599853515625,262.0,7838500,CRM
2025-06-04,261.2206115722656,263.1700134277344,265.5,261.6199951171875,264.19000244140625,7372500,CRM
2025-06-05,265.16119384765625,267.1400146484375,268.75,263.6400146484375,263.7099914550781,8642900,CRM
2025-06-06,272.4765930175781,274.510009765625,274.8999938964844,268.2099914550781,269.9700012207031,7507000,CRM
2025-06-09,270.2333374023437,272.25,274.20001220703125,269.6600036621094,272.8500061035156,5728300,CRM
2025-06-10,266.233154296875,268.2200012207031,273.75,266.8399963378906,272.07000732421875,6309700,CRM
2025-06-11,263.9403076171875,265.9100036621094,269.510009765625,265.4100036621094,268.5,6568100,CRM
2025-06-12,264.9328918457031,266.9100036621094,269.0199890136719,263.3999938964844,264.70001220703125,8054000,CRM
2025-06-13,256.48590087890625,258.3999938964844,265.70001220703125,258.0,263.4800109863281,7659300,CRM
2025-06-16,261.9253234863281,263.8800048828125,263.9800109863281,259.9599914550781,260.3900146484375,7177000,CRM
2025-06-17,260.8136291503906,262.760009765625,270.5,262.1000061035156,263.8500061035156,9110100,CRM
2025-06-18,257.9862365722656,259.5,265.0799865722656,257.4700012207031,264.79998779296875,7628000,CRM
2025-06-20,259.109619140625,260.6300048828125,262.8699951171875,259.260009765625,260.69000244140625,12859200,CRM
2025-06-23,261.8734130859375,263.4100036621094,264.739990234375,258.75,260.6400146484375,9283800,CRM
2025-06-24,269.5881652832031,271.1700134277344,273.3800048828125,265.44000244140625,265.7099914550781,9713900,CRM
2025-06-25,266.1980285644531,267.760009765625,274.0,266.9800109863281,272.0,6074300,CRM
2025-06-26,269.16064453125,270.739990234375,271.010009765625,265.1600036621094,268.7799987792969,6708000,CRM
2025-06-27,271.8250427246094,273.4200134277344,274.1700134277344,269.42999267578125,271.8599853515625,21741400,CRM
2025-06-30,271.0992736816406,272.69000244140625,276.3800048828125,270.3999938964844,274.4599914550781,8541900,CRM
2025-07-01,270.3238525390625,271.9100036621094,274.0,270.6400146484375,272.0799865722656,6256800,CRM
2025-07-02,267.6395874023437,269.2099914550781,271.7099914550781,265.6499938964844,271.5199890136719,6115200,CRM
2025-07-03,270.5624084472656,272.1499938964844,274.7300109863281,269.32000732421875,269.70001220703125,5031800,CRM
2025-07-07,268.22613525390625,269.79998779296875,274.0,268.2099914550781,271.510009765625,6283500,CRM
2025-07-08,272.0537109375,273.6499938964844,276.79998779296875,269.7300109863281,270.7900085449219,6661200,CRM
2025-07-09,269.339599609375,270.9200134277344,275.5599975585937,269.3699951171875,274.3599853515625,6373600,CRM
2025-07-10,262.4301452636719,263.9700012207031,271.489990234375,263.2099914550781,270.8999938964844,7244600,CRM
2025-07-11,256.5645751953125,258.07000732421875,262.95001220703125,257.260009765625,262.5799865722656,7011200,CRM
2025-07-14,258.1651611328125,259.67999267578125,262.2300109863281,257.5,258.6000061035156,6533900,CRM
2025-07-15,256.0774230957031,257.5799865722656,261.8099975585937,257.2300109863281,261.0,5201500,CRM
2025-07-16,256.4452819824219,257.95001220703125,258.9800109863281,254.5200042724609,258.92999267578125,5649500,CRM
2025-07-17,258.364013671875,259.8800048828125,260.20001220703125,256.6499938964844,257.989990234375,5837400,CRM
2025-07-18,260.84942626953125,262.3800048828125,262.9800109863281,259.1199951171875,260.29998779296875,6381200,CRM
2025-07-21,260.7499694824219,262.2799987792969,264.3099975585937,261.6400146484375,263.6199951171875,6714700,CRM
2025-07-22,262.0523681640625,263.5899963378906,265.8900146484375,262.0,263.0,5001400,CRM
2025-07-23,265.66119384765625,267.2200012207031,268.4800109863281,262.5,263.9200134277344,5620700,CRM
2025-07-24,266.1383972167969,267.70001220703125,269.29998779296875,265.6400146484375,267.9800109863281,5877100,CRM
2025-07-25,267.5401306152344,269.1099853515625,271.1000061035156,267.010009765625,268.010009765625,4015400,CRM
2025-07-28,268.6734924316406,270.25,270.3399963378906,266.5899963378906,269.5,4533700,CRM
2025-07-29,265.8302001953125,267.3900146484375,274.0,267.3099975585937,271.6000061035156,5137100,CRM
2025-07-30,263.2652282714844,264.8099975585937,267.7699890136719,263.3299865722656,266.8699951171875,3928200,CRM
2025-07-31,256.8230285644531,258.3299865722656,265.0400085449219,257.8599853515625,265.0,7340300,CRM
2025-08-01,249.2773284912109,250.7400054931641,255.9900054931641,250.1300048828125,254.9900054931641,7646900,CRM
2025-08-04,250.8480987548828,252.32000732421875,253.5,250.63999938964844,251.0,4403500,CRM
2025-08-05,246.04627990722656,247.4900054931641,253.2899932861328,247.00999450683597,253.00999450683597,6761000,CRM
2025-08-06,247.7164764404297,249.1699981689453,250.25999450683597,247.0200042724609,249.3699951171875,5834700,CRM
2025-08-07,239.47483825683597,240.8800048828125,253.00999450683597,236.97000122070312,250.69000244140625,10010200,CRM
2025-08-08,239.10699462890625,240.50999450683597,242.9499969482422,237.8300018310547,241.2899932861328,8812000,CRM
2025-08-11,231.3226776123047,232.67999267578125,241.8699951171875,231.57000732421875,238.9199981689453,10740100,CRM
2025-08-12,230.30862426757807,231.66000366210935,233.6699981689453,226.47999572753903,233.0,13178000,CRM
2025-08-13,235.6472930908203,237.02999877929688,237.3500061035156,229.6100006103516,233.00999450683597,10209200,CRM
2025-08-14,232.00863647460935,233.3699951171875,237.0,232.8699951171875,237.0,7544800,CRM
2025-08-15,241.02574157714844,242.44000244140625,244.5,234.6300048828125,236.1499938964844,12942800,CRM
2025-08-18,242.5467987060547,243.97000122070312,244.5200042724609,239.4900054931641,239.7700042724609,8809200,CRM
2025-08-19,244.56497192382807,246.0,248.5,243.4499969482422,245.0,8642200,CRM
2025-08-20,245.0123443603516,246.4499969482422,247.57000732421875,244.4499969482422,245.6999969482422,8195100,CRM
2025-08-21,244.3959808349609,245.8300018310547,246.2899932861328,240.0200042724609,245.0399932861328,5646800,CRM
2025-08-22,246.8415985107422,248.2899932861328,249.52999877929688,244.1100006103516,245.77999877929688,6694300,CRM
2025-08-25,246.42405700683597,247.8699951171875,249.3699951171875,246.7899932861328,249.3699951171875,4957700,CRM
2025-08-26,242.31817626953125,243.7400054931641,248.8300018310547,242.8500061035156,246.6999969482422,8862300,CRM
2025-08-27,248.70071411132807,250.16000366210935,250.3699951171875,245.6100006103516,245.75,6506900,CRM
2025-08-28,253.0452117919922,254.52999877929688,255.6499938964844,250.2899932861328,252.47999572753903,8461200,CRM
2025-08-29,254.75518798828125,256.25,257.6400146484375,252.8699951171875,255.3999938964844,7363200,CRM
2025-09-02,251.3849639892578,252.8600006103516,254.9900054931641,248.75,254.82000732421875,9312500,CRM
2025-09-03,254.9540100097656,256.45001220703125,258.0,250.5500030517578,255.05999755859372,17417900,CRM
2025-09-04,242.58657836914065,244.00999450683597,245.22000122070312,234.6199951171875,240.05999755859372,30967500,CRM
2025-09-05,249.2971954345703,250.75999450683597,251.1300048828125,244.3600006103516,244.8300018310547,13029400,CRM
2025-09-08,250.7984161376953,252.2700042724609,252.94000244140625,247.3000030517578,250.8000030517578,12602200,CRM
2025-09-09,250.58963012695312,252.05999755859372,255.33999633789065,251.2100067138672,251.32000732421875,10901900,CRM
2025-09-10,241.15499877929688,242.57000732421875,253.9900054931641,241.72999572753903,252.75,11363600,CRM
2025-09-11,244.8433380126953,246.27999877929688,247.1699981689453,243.5,243.6999969482422,6944900,CRM
2025-09-12,241.3438720703125,242.75999450683597,247.58999633789065,241.25,246.1000061035156,8386400,CRM
2025-09-15,241.10528564453125,242.5200042724609,244.7100067138672,240.83999633789065,243.25,7244600,CRM
2025-09-16,237.91400146484372,239.30999755859372,242.67999267578125,237.2400054931641,242.5200042724609,8779800,CRM
2025-09-17,241.2164001464844,242.2100067138672,243.0,239.3800048828125,239.97000122070312,10124000,CRM
2025-09-18,243.27789306640625,244.27999877929688,247.2899932861328,242.9499969482422,244.16000366210935,9344400,CRM
2025-09-19,246.0763702392578,247.08999633789065,247.1999969482422,243.3500061035156,246.0200042724609,11813900,CRM
2025-09-22,248.66571044921875,249.69000244140625,250.47999572753903,243.16000366210935,245.27999877929688,7523800,CRM
2025-09-23,243.55674743652344,244.55999755859372,251.3600006103516,244.1300048828125,249.7400054931641,7669800,CRM
2025-09-24,244.8813018798828,245.88999938964844,248.83999633789065,243.00999450683597,245.6699981689453,6707100,CRM
2025-09-25,239.9615631103516,240.9499969482422,244.66000366210935,239.4900054931641,244.5,8145500,CRM
2025-09-26,242.43138122558597,243.42999267578125,244.52999877929688,240.3500061035156,240.69000244140625,4974600,CRM
2025-09-29,244.09454345703125,245.1000061035156,245.82000732421875,242.8699951171875,244.72000122070312,6373500,CRM
2025-09-30,236.0277557373047,237.0,245.2100067138672,235.80999755859372,245.0500030517578,10801100,CRM
2025-10-01,234.72314453125,235.69000244140625,242.47000122070312,233.50999450683597,236.4900054931641,10016600,CRM
2025-10-02,237.90005493164065,238.8800048828125,239.3999938964844,233.6000061035156,235.42999267578125,7679200,CRM
2025-10-03,239.3739776611328,240.3600006103516,242.80999755859372,238.5,238.75,8849800,CRM
2025-10-06,244.7717437744141,245.77999877929688,250.47000122070312,235.41000366210935,239.3300018310547,13922600,CRM
2025-10-07,238.7565155029297,239.7400054931641,247.3600006103516,237.5500030517578,246.47999572753903,8387400,CRM
2025-10-08,239.44369506835935,240.42999267578125,241.32000732421875,235.6499938964844,239.7400054931641,7120200,CRM
2025-10-09,244.3236083984375,245.3300018310547,245.9600067138672,237.1499938964844,239.2700042724609,7929100,CRM
2025-10-10,240.6885528564453,241.67999267578125,249.0500030517578,240.72000122070312,246.5200042724609,7988300,CRM
2025-10-13,247.72955322265625,248.75,249.3500061035156,242.3699951171875,242.88999938964844,8276500,CRM
2025-10-14,238.78640747070312,239.7700042724609,248.27999877929688,239.5500030517578,248.1100006103516,9123900,CRM
2025-10-15,235.60948181152344,236.5800018310547,241.32000732421875,235.8999938964844,240.8699951171875,8389200,CRM
2025-10-16,244.9908447265625,246.0,256.739990234375,242.6699981689453,253.19000244140625,24869700,CRM
2025-10-17,242.08282470703125,243.0800018310547,250.77999877929688,242.16000366210935,246.57000732421875,10851200,CRM
2025-10-20,253.23687744140625,254.27999877929688,255.3999938964844,244.3000030517578,245.0,9963900,CRM
2025-10-21,262.3294372558594,263.4100036621094,267.1300048828125,254.0,254.5,13354700,CRM
2025-10-22,255.5872039794922,256.6400146484375,262.3999938964844,256.510009765625,262.20001220703125,9370000,CRM
2025-10-23,254.00372314453125,255.0500030517578,258.5599975585937,254.1199951171875,257.6000061035156,6110100,CRM
2025-10-24,253.7846221923828,254.8300018310547,258.5,254.0,257.4200134277344,5490800,CRM
2025-10-27,254.4219970703125,255.47000122070312,258.1000061035156,254.9199981689453,257.0799865722656,4942400,CRM
2025-10-28,253.21694946289065,254.25999450683597,258.8399963378906,254.13999938964844,255.47000122070312,6435600,CRM
2025-10-29,250.42845153808597,251.4600067138672,253.57000732421875,249.0399932861328,252.0,7904200,CRM
2025-10-30,255.59713745117188,256.6499938964844,259.2799987792969,250.0,250.5,7767800,CRM
2025-10-31,259.3417358398437,260.4100036621094,261.82000732421875,252.6300048828125,254.8000030517578,6878300,CRM
2025-11-03,260.2679138183594,261.3399963378906,261.5599975585937,255.1000061035156,260.0,7054300,CRM
2025-11-04,253.39622497558597,254.44000244140625,259.260009765625,253.4600067138672,258.1499938964844,6792200,CRM
2025-11-05,251.6434326171875,252.67999267578125,256.8299865722656,252.00999450683597,254.6999969482422,5241200,CRM
2025-11-06,238.2884521484375,239.2700042724609,250.5399932861328,234.47999572753903,250.5399932861328,11041800,CRM
2025-11-07,238.89596557617188,239.8800048828125,240.97000122070312,235.7899932861328,236.1499938964844,5741500,CRM
2025-11-10,240.71844482421875,241.7100067138672,241.91000366210935,235.0800018310547,240.0,6486600,CRM
2025-11-11,243.4969940185547,244.5,245.6999969482422,241.16000366210935,241.8999938964844,5762800,CRM
2025-11-12,245.01077270507807,246.0200042724609,248.42999267578125,243.67999267578125,245.7400054931641,4278200,CRM
2025-11-13,239.44369506835935,240.42999267578125,245.8999938964844,239.91000366210935,245.25,5542100,CRM
2025-11-14,242.6604461669922,243.66000366210935,245.17999267578125,237.4199981689453,238.30999755859372,5512900,CRM
2025-11-17,236.05764770507807,237.02999877929688,242.8300018310547,235.58999633789065,242.07000732421875,5280900,CRM
2025-11-18,232.5421295166016,233.5,237.7899932861328,230.2700042724609,236.2400054931641,8045100,CRM
2025-11-19,226.9451904296875,227.8800048828125,232.27999877929688,225.05999755859372,232.0,9710700,CRM
2025-11-20,224.44546508789065,225.3699951171875,231.07000732421875,223.3000030517578,229.25,7521100,CRM
2025-11-21,226.17832946777344,227.1100006103516,228.67999267578125,221.9600067138672,224.8600006103516,7479300,CRM
2025-11-24,225.88954162597656,226.82000732421875,228.83999633789065,225.0399932861328,227.33999633789065,8563300,CRM
2025-11-25,233.1595764160156,234.1199951171875,234.6300048828125,226.5200042724609,226.8000030517578,10233000,CRM
2025-11-26,227.21405029296875,228.1499938964844,232.82000732421875,226.0,230.50999450683597,8506600,CRM
2025-11-28,229.59426879882807,230.5399932861328,232.55999755859372,228.6300048828125,229.0,3691500,CRM
2025-12-01,231.87486267089844,232.8300018310547,234.25,228.6000061035156,228.6699981689453,5634700,CRM
2025-12-02,233.7471618652344,234.7100067138672,236.6499938964844,231.6199951171875,233.0200042724609,7626200,CRM
2025-12-03,237.7407073974609,238.72000122070312,239.25999450683597,233.16000366210935,235.3600006103516,13782000,CRM
2025-12-04,246.44485473632807,247.4600067138672,248.97000122070312,237.6000061035156,243.69000244140625,20912100,CRM
2025-12-05,259.5010986328125,260.57000732421875,261.8800048828125,249.5,250.8300018310547,15852400,CRM
2025-12-08,258.46533203125,259.5299987792969,264.2799987792969,256.3399963378906,261.8800048828125,10805400,CRM
2025-12-09,259.94921875,261.0199890136719,262.25,259.0,260.0,8045900,CRM
2025-12-10,263.1161804199219,264.20001220703125,265.92999267578125,259.1499938964844,260.75,8894700,CRM
2025-12-11,261.2737731933594,262.3500061035156,267.8999938964844,260.7699890136719,263.5,7783800,CRM
2025-12-12,261.1542663574219,262.2300109863281,264.489990234375,260.9100036621094,263.5199890136719,6006600,CRM
2025-12-15,253.53564453125,254.5800018310547,262.2799987792969,253.08999633789065,261.2099914550781,10271800,CRM
2025-12-16,253.86428833007807,254.91000366210935,255.8600006103516,252.1100006103516,254.0,6145300,CRM
2025-12-17,257.0810546875,258.1400146484375,261.9700012207031,256.25,256.3299865722656,6269000,CRM
2025-12-18,257.20672607421875,257.8500061035156,260.07000732421875,256.1600036621094,258.4200134277344,5654200,CRM
2025-12-19,259.2615966796875,259.9100036621094,262.0400085449219,255.5,260.67999267578125,20732100,CRM
2025-12-22,263.9698181152344,264.6300048828125,264.6300048828125,258.4100036621094,260.6199951171875,5664200,CRM
2025-12-23,262.7727966308594,263.42999267578125,264.239990234375,260.5199890136719,262.7200012207031,4745100,CRM
2025-12-24,264.5982666015625,265.260009765625,266.29998779296875,262.54998779296875,263.2300109863281,2076600,CRM
2025-12-26,265.4161682128906,266.0799865722656,267.9100036621094,264.79998779296875,264.79998779296875,2456400,CRM
2025-12-29,265.5658264160156,266.2300109863281,269.1099853515625,264.7099914550781,264.7099914550781,4300100,CRM
2025-12-30,265.2566223144531,265.9200134277344,268.2799987792969,265.3299865722656,266.6600036621094,3291800,CRM
2025-12-31,264.2491149902344,264.9100036621094,266.1000061035156,264.3900146484375,265.2900085449219,3367900,CRM
2026-01-02,252.98727416992188,253.6199951171875,265.3800048828125,252.47999572753903,265.0,9680600,CRM
2026-01-05,255.6206970214844,256.260009765625,259.5899963378906,252.30999755859372,253.6199951171875,6421500,CRM
2026-01-06,262.2441101074219,262.8999938964844,263.54998779296875,255.0,255.1999969482422,6103300,CRM
2026-01-07,265.4560852050781,266.1199951171875,267.8299865722656,263.5,263.5,5976200,CRM
2026-01-08,259.8800354003906,260.5299987792969,265.20001220703125,260.4100036621094,264.3999938964844,5243500,CRM
2026-01-09,259.29150390625,259.94000244140625,261.0299987792969,256.510009765625,260.0,5174400,CRM
2026-01-12,258.7528686523437,259.3999938964844,261.5599975585937,255.7700042724609,259.0,4927700,CRM
2026-01-13,240.4586181640625,241.05999755859372,260.9100036621094,240.3600006103516,257.6600036621094,13661000,CRM
2026-01-14,238.9723358154297,239.57000732421875,242.2400054931641,236.4600067138672,239.17999267578125,10149300,CRM
2026-01-15,232.9474029541016,233.52999877929688,238.83999633789065,231.6699981689453,237.0200042724609,11489600,CRM
2026-01-16,226.5434112548828,227.1100006103516,232.9499969482422,226.44000244140625,232.9499969482422,13902600,CRM
2026-01-20,219.5209808349609,220.07000732421875,227.94000244140625,219.3600006103516,223.5399932861328,13050800,CRM
2026-01-21,221.0272216796875,221.5800018310547,223.38999938964844,218.9600067138672,220.1499938964844,12616600,CRM
2026-01-22,227.52096557617188,228.08999633789065,228.72000122070312,221.1100006103516,222.2400054931641,9483000,CRM
2026-01-23,227.4810791015625,228.0500030517578,230.8500061035156,226.6499938964844,226.77999877929688,9408000,CRM
2026-01-26,228.82769775390625,229.3999938964844,230.9499969482422,227.58999633789065,229.42999267578125,7239600,CRM
2026-01-27,227.9598693847656,228.52999877929688,235.7400054931641,226.2700042724609,231.94000244140625,9838400,CRM
2026-01-28,227.39129638671875,227.9600067138672,231.8600006103516,227.6699981689453,229.38999938964844,8465900,CRM
2026-01-29,213.54592895507807,214.0800018310547,217.27999877929688,208.77999877929688,216.6699981689453,18555600,CRM
2026-01-30,211.7603759765625,212.2899932861328,215.5500030517578,211.02999877929688,214.16000366210935,11090400,CRM
2026-02-02,210.28407287597656,210.80999755859372,216.88999938964844,209.8000030517578,214.3500061035156,7950900,CRM
2026-02-03,195.8900909423828,196.3800048828125,205.55999755859372,193.1100006103516,205.0,20194200,CRM
2026-02-04,198.94244384765625,199.44000244140625,200.6699981689453,187.27999877929688,193.30999755859372,23010000,CRM
2026-02-05,189.4960784912109,189.97000122070312,199.55999755859372,188.7899932861328,193.9900054931641,21956300,CRM
2026-02-06,190.8726348876953,191.3500061035156,194.6000061035156,187.1199951171875,191.6300048828125,13652600,CRM
2026-02-09,193.5459442138672,194.02999877929688,195.1999969482422,185.72999572753903,189.3000030517578,12112000,CRM
2026-02-10,192.96739196777344,193.4499969482422,199.1000061035156,190.75,191.8999938964844,13393000,CRM
2026-02-11,184.53846740722656,185.0,193.6699981689453,181.80999755859372,193.1499938964844,16350200,CRM
2026-02-12,184.96739196777344,185.42999267578125,188.32000732421875,180.2400054931641,185.9600067138672,16849100,CRM
2026-02-13,189.2467041015625,189.72000122070312,193.4499969482422,184.3000030517578,186.44000244140625,14822900,CRM
2026-02-17,183.83023071289065,184.2899932861328,193.0,183.1699981689453,190.97000122070312,13692900,CRM
2026-02-18,187.32150268554688,187.7899932861328,188.13999938964844,181.8600006103516,183.8800048828125,9852900,CRM
2026-02-19,184.82774353027344,185.2899932861328,186.9499969482422,183.22999572753903,186.6000061035156,9565100,CRM
2026-02-20,184.6980743408203,185.16000366210935,191.72999572753903,183.72999572753903,185.32000732421875,10816200,CRM
2026-02-23,177.71554565429688,178.16000366210938,182.47000122070312,174.57000732421875,181.2700042724609,15498600,CRM
2026-02-24,184.9574279785156,185.4199981689453,188.6699981689453,176.27999877929688,177.63999938964844,15564700,CRM
2026-02-25,191.27163696289065,191.75,192.6000061035156,182.25999450683597,183.0,21875100,CRM
2026-02-26,198.9723663330078,199.47000122070312,201.0399932861328,191.3300018310547,196.75999450683597,26680500,CRM
2026-02-27,194.30404663085935,194.7899932861328,195.9199981689453,189.9199981689453,191.91000366210935,16346500,CRM
2026-03-02,192.4686279296875,192.9499969482422,195.94000244140625,190.67999267578125,192.5,9932700,CRM
2026-03-03,195.5609130859375,196.0500030517578,198.6699981689453,189.5800018310547,190.75,13208900,CRM
2026-03-04,192.5983123779297,193.0800018310547,196.47000122070312,192.1000061035156,195.1000061035156,11583700,CRM
2026-03-05,200.88758850097656,201.38999938964844,204.4199981689453,194.2400054931641,194.3600006103516,15860900,CRM
2026-03-06,201.6057891845703,202.1100006103516,202.9600067138672,197.3699951171875,200.7899932861328,9657400,CRM
2026-03-09,198.2940673828125,198.7899932861328,203.6699981689453,195.8699951171875,198.55999755859372,10754800,CRM
2026-03-10,194.4237518310547,194.91000366210935,199.57000732421875,190.6000061035156,197.25999450683597,14467400,CRM
2026-03-11,193.6457061767578,194.1300048828125,199.5500030517578,191.2899932861328,196.3999938964844,9580000,CRM
2026-03-12,198.7828369140625,199.27999877929688,204.8600006103516,193.1499938964844,194.1300048828125,26309700,CRM
2026-03-13,192.34893798828125,192.8300018310547,201.0,191.75,199.72999572753903,14834700,CRM
2026-03-16,197.84518432617188,198.33999633789065,198.6300048828125,195.1499938964844,195.1499938964844,13419600,CRM
2026-03-17,194.82275390625,195.30999755859372,202.3800048828125,194.4499969482422,198.22000122070312,11559300,CRM
2026-03-18,193.85516357421875,194.33999633789065,196.1499938964844,192.63999938964844,193.3999938964844,10525100,CRM
2026-03-19,194.5035552978516,194.9900054931641,200.3999938964844,193.3000030517578,195.58999633789065,9254300,CRM
2026-03-20,194.892578125,195.3800048828125,195.6699981689453,190.0,193.2100067138672,20201100,CRM
2026-03-23,194.6930694580078,195.17999267578125,198.0500030517578,192.0,197.08999633789065,13976200,CRM
2026-03-24,182.56341552734372,183.0200042724609,192.13999938964844,182.2899932861328,192.13999938964844,18631400,CRM
2026-03-25,181.5060577392578,181.9600067138672,187.38999938964844,179.85000610351562,185.6999969482422,12565200,CRM
2026-03-26,185.1768798828125,185.63999938964844,187.47000122070312,179.52999877929688,181.17999267578125,10330700,CRM
2026-03-27,178.8626708984375,179.30999755859375,184.1100006103516,178.82000732421875,184.0,9902000,CRM
2026-03-30,184.56838989257807,185.02999877929688,186.38999938964844,179.5800018310547,180.10000610351562,11617700,CRM
2026-03-31,186.2042999267578,186.6699981689453,188.5,182.30999755859372,184.8999938964844,11041400,CRM
2026-04-01,185.7753753662109,186.2400054931641,188.97999572753903,183.00999450683597,186.8500061035156,11677700,CRM
2026-04-02,186.7130279541016,187.17999267578125,187.5800018310547,181.5800018310547,185.3000030517578,11635500,CRM
2026-04-06,184.56838989257807,185.02999877929688,188.13999938964844,183.6000061035156,187.5,14391000,CRM
2026-04-07,182.50357055664065,182.9600067138672,186.5800018310547,182.0200042724609,184.9499969482422,12344600,CRM
2026-04-08,175.92999267578125,176.3699951171875,186.7700042724609,175.77999877929688,186.5,13472100,CRM
2026-04-09,170.85000610351562,170.85000610351562,174.2899932861328,167.1199951171875,173.1699981689453,20855400,CRM
2026-04-10,164.9600067138672,164.9600067138672,171.25999450683594,163.52000427246094,171.25999450683594,18109300,CRM
2026-04-13,172.82000732421875,172.82000732421875,173.39999389648438,165.77000427246094,167.0500030517578,12390800,CRM
2026-04-14,171.30999755859375,171.30999755859375,177.5,170.5,175.2100067138672,13123600,CRM
2026-04-15,177.60000610351562,177.60000610351562,179.6199951171875,172.8800048828125,174.22000122070312,14340300,CRM
2026-04-16,181.22000122070312,181.22000122070312,184.5500030517578,178.57000732421875,184.0,11866700,CRM
2026-04-17,182.13999938964844,182.13999938964844,187.97999572753903,181.02999877929688,185.42999267578125,17225700,CRM
2026-04-20,186.2700042724609,186.2700042724609,189.0,182.1199951171875,182.5,14382300,CRM
2026-04-21,187.1100006103516,187.1100006103516,193.55999755859372,184.1000061035156,186.6000061035156,12073700,CRM
2026-04-22,189.8000030517578,189.8000030517578,191.1499938964844,187.02999877929688,188.1999969482422,14565900,CRM
2026-04-23,173.3000030517578,173.3000030517578,178.8699951171875,170.64999389648438,177.55999755859375,22719900,CRM
2026-04-24,178.16000366210938,178.16000366210938,178.4499969482422,174.39999389648438,175.6199951171875,10817600,CRM
2026-04-27,180.17999267578125,180.17999267578125,184.2899932861328,177.50999450683594,178.25999450683594,11907000,CRM
2026-04-28,181.32000732421875,181.32000732421875,184.4199981689453,181.32000732421875,182.42999267578125,8711700,CRM
2026-04-29,181.22000122070312,181.22000122070312,181.77999877929688,177.35000610351562,179.1999969482422,6882800,CRM
2026-04-30,176.52999877929688,176.52999877929688,178.69000244140625,173.0,178.3000030517578,14408300,CRM
2026-05-01,183.82000732421875,183.82000732421875,186.0399932861328,178.75,182.19000244140625,12324400,CRM
2026-05-04,185.47999572753903,185.47999572753903,190.30999755859372,183.97000122070312,184.2400054931641,8444700,CRM
2026-05-05,186.9900054931641,186.9900054931641,187.38999938964844,181.1000061035156,185.5500030517578,9740800,CRM
2026-05-06,181.19000244140625,181.19000244140625,187.1000061035156,179.5800018310547,185.5200042724609,11303400,CRM
2026-05-07,186.33999633789065,186.33999633789065,188.5800018310547,184.0,184.6000061035156,13955100,CRM
2026-05-08,181.82000732421875,181.82000732421875,181.8699951171875,176.8800048828125,179.67999267578125,15123900,CRM
2026-05-11,177.49000549316406,177.49000549316406,182.5,176.30999755859375,179.91000366210938,11145000,CRM
2026-05-12,171.30999755859375,171.30999755859375,177.5800018310547,170.5800018310547,177.5800018310547,10214000,CRM
2026-05-13,165.83999633789062,165.83999633789062,169.77999877929688,164.75,169.77999877929688,11951900,CRM
2026-05-14,167.5800018310547,167.5800018310547,169.35000610351562,164.3300018310547,166.0,9749400,CRM
2026-05-15,173.50999450683594,173.50999450683594,175.97000122070312,169.0,169.25,13883400,CRM
2026-05-18,179.47999572753906,179.47999572753906,180.77999877929688,171.8000030517578,172.88999938964844,13671200,CRM
2026-05-19,179.4199981689453,179.4199981689453,187.44000244140625,178.80999755859375,185.0,17510800,CRM
2026-05-20,180.10000610351562,180.10000610351562,180.30999755859372,173.33999633789062,176.0399932861328,13025300,CRM
2026-05-21,176.30999755859375,176.30999755859375,177.33999633789062,171.99000549316406,175.3800048828125,10949100,CRM
2026-05-22,180.07000732421875,180.07000732421875,183.3500061035156,177.67999267578125,179.83999633789062,10176700,CRM
2026-05-26,179.0800018310547,179.0800018310547,182.3600006103516,177.67999267578125,178.42999267578125,13617200,CRM
2026-05-27,177.50999450683594,177.50999450683594,183.9199981689453,176.88999938964844,178.0,18322000,CRM
2018-01-02,30.269535064697266,38.86000061035156,38.95000076293945,38.43000030517578,38.66999816894531,20135700,CSCO
2018-01-03,30.510988235473636,39.16999816894531,39.27999877929688,38.52999877929688,38.720001220703125,29536000,CSCO
2018-01-04,30.59733009338379,38.9900016784668,39.540000915527344,38.93000030517578,39.04999923706055,20731400,CSCO
2018-01-05,31.02109718322754,39.52999877929688,39.880001068115234,39.369998931884766,39.54999923706055,24588200,CSCO
2018-01-08,31.34283828735352,39.93999862670898,39.959999084472656,39.34999847412109,39.52000045776367,16582000,CSCO
2018-01-09,31.14665031433105,39.68999862670898,39.959999084472656,39.540000915527344,39.790000915527344,21449800,CSCO
2018-01-10,31.319307327270508,39.90999984741211,40.2400016784668,39.630001068115234,39.650001525878906,19473000,CSCO
2018-01-11,31.46839714050293,40.09999847412109,40.209999084472656,39.75,40.13999938964844,21685600,CSCO
2018-01-12,32.07264709472656,40.869998931884766,40.93000030517578,40.04999923706055,40.220001220703125,23770500,CSCO
2018-01-16,31.813692092895508,40.540000915527344,41.15999984741211,40.31999969482422,40.900001525878906,32845000,CSCO
2018-01-17,32.33161544799805,41.20000076293945,41.31999969482422,40.709999084472656,40.84000015258789,24427100,CSCO
2018-01-18,32.41009521484375,41.29999923706055,41.47999954223633,41.02999877929688,41.2400016784668,19610200,CSCO
2018-01-19,32.402252197265625,41.290000915527344,41.52000045776367,41.09999847412109,41.27999877929688,24582000,CSCO
2018-01-22,32.69261932373047,41.65999984741211,41.65999984741211,41.02000045776367,41.20000076293945,22995100,CSCO
2018-01-23,33.03789138793945,42.09999847412109,42.130001068115234,41.540000915527344,41.540000915527344,23984500,CSCO
2018-01-24,33.09281539916992,42.16999816894531,42.68999862670898,42.0099983215332,42.20000076293945,26696200,CSCO
2018-01-25,32.88093948364258,41.900001525878906,42.470001220703125,41.81999969482422,42.27000045776367,19207500,CSCO
2018-01-26,33.39888000488281,42.560001373291016,42.560001373291016,41.95000076293945,42.150001525878906,23380400,CSCO
2018-01-29,33.62644958496094,42.84999847412109,42.97999954223633,42.29999923706055,42.29999923706055,23625900,CSCO
2018-01-30,33.15559387207031,42.25,42.86000061035156,41.970001220703125,42.68999862670898,28993900,CSCO
2018-01-31,32.59843063354492,41.540000915527344,42.0099983215332,41.34999847412109,41.97999954223633,36512100,CSCO
2018-02-01,32.723995208740234,41.70000076293945,42.11000061035156,40.66999816894531,41.09000015258789,26148500,CSCO
2018-02-02,32.11973571777344,40.93000030517578,41.95000076293945,40.869998931884766,41.5,27224200,CSCO
2018-02-05,30.432527542114254,38.77999877929688,41.40999984741211,38.720001220703125,40.869998931884766,52399600,CSCO
2018-02-06,31.523317337036133,40.16999816894531,40.310001373291016,37.34999847412109,38.33000183105469,55171600,CSCO
2018-02-07,31.65673446655273,40.34000015258789,41.209999084472656,40.02999877929688,40.310001373291016,32690800,CSCO
2018-02-08,30.424680709838867,38.77000045776367,40.7599983215332,38.720001220703125,40.43999862670898,42982100,CSCO
2018-02-09,31.02109718322754,39.52999877929688,39.91999816894531,38.22999954223633,39.0,51304200,CSCO
2018-02-12,31.86077117919922,40.59999847412109,40.90999984741211,40.22999954223633,40.52000045776367,38210700,CSCO
2018-02-13,32.355159759521484,41.22999954223633,41.310001373291016,40.220001220703125,40.5,30999100,CSCO
2018-02-14,33.0300407409668,42.09000015258789,42.2599983215332,40.9900016784668,41.040000915527344,43835900,CSCO
2018-02-15,34.591697692871094,44.08000183105469,45.130001068115234,43.2599983215332,45.06999969482422,72267500,CSCO
2018-02-16,34.78788375854492,44.33000183105469,45.09000015258789,43.790000915527344,43.88999938964844,39267500,CSCO
2018-02-20,34.57600021362305,44.060001373291016,44.68999862670898,43.810001373291016,44.0,29006900,CSCO
2018-02-21,33.98744201660156,43.310001373291016,44.41999816894531,43.27999877929688,44.11000061035156,28499200,CSCO
2018-02-22,33.69707489013672,42.93999862670898,43.560001373291016,42.75,43.4900016784668,25887600,CSCO
2018-02-23,34.52891159057617,44.0,44.040000915527344,42.91999816894531,43.369998931884766,25781400,CSCO
2018-02-26,35.596168518066406,45.36000061035156,45.45000076293945,44.130001068115234,44.29999923706055,27771100,CSCO
2018-02-27,35.34505844116211,45.040000915527344,45.61000061035156,44.619998931884766,45.40999984741211,27419300,CSCO
2018-02-28,35.141014099121094,44.77999877929688,45.88999938964844,44.77999877929688,45.27000045776367,26885200,CSCO
2018-03-01,34.37196350097656,43.79999923706055,45.0,43.34999847412109,44.68000030517578,32154300,CSCO
2018-03-02,34.57600021362305,44.060001373291016,44.220001220703125,43.09999847412109,43.290000915527344,28848100,CSCO
2018-03-05,34.93697738647461,44.52000045776367,44.77000045776367,43.70000076293945,43.91999816894531,22101700,CSCO
2018-03-06,34.756492614746094,44.290000915527344,44.790000915527344,44.13999938964844,44.650001525878906,21930000,CSCO
2018-03-07,34.68585586547852,44.20000076293945,44.38999938964844,43.79999923706055,44.02999877929688,22034400,CSCO
2018-03-08,34.79573059082031,44.34000015258789,44.40999984741211,43.93999862670898,44.25,20285600,CSCO
2018-03-09,35.604026794433594,45.369998931884766,45.540000915527344,44.61000061035156,44.619998931884766,22230900,CSCO
2018-03-12,35.74527359008789,45.54999923706055,45.869998931884766,45.400001525878906,45.52999877929688,18299800,CSCO
2018-03-13,35.43922805786133,45.15999984741211,46.15999984741211,44.91999816894531,45.77999877929688,23411200,CSCO
2018-03-14,35.533390045166016,45.27999877929688,45.7599983215332,45.09000015258789,45.34000015258789,21141100,CSCO
2018-03-15,35.572628021240234,45.33000183105469,45.7400016784668,45.119998931884766,45.29999923706055,23520400,CSCO
2018-03-16,35.321510314941406,45.0099983215332,45.59999847412109,44.970001220703125,45.33000183105469,56129000,CSCO
2018-03-19,34.74079895019531,44.27000045776367,44.81999969482422,43.900001525878906,44.59000015258789,26734100,CSCO
2018-03-20,34.819271087646484,44.369998931884766,44.63999938964844,44.18000030517578,44.4900016784668,22809700,CSCO
2018-03-21,34.77218246459961,44.310001373291016,44.900001525878906,44.130001068115234,44.2400016784668,22528200,CSCO
2018-03-22,33.79910659790039,43.06999969482422,44.02000045776367,43.02000045776367,43.7599983215332,29520800,CSCO
2018-03-23,33.28901290893555,42.41999816894531,43.84000015258789,42.41999816894531,43.709999084472656,31759200,CSCO
2018-03-26,34.57600021362305,44.060001373291016,44.15999984741211,42.83000183105469,43.25,29731900,CSCO
2018-03-27,33.49305725097656,42.68000030517578,44.52000045776367,42.2400016784668,44.4900016784668,30942000,CSCO
2018-03-28,32.69261932373047,41.65999984741211,42.84000015258789,41.619998931884766,42.5099983215332,36696800,CSCO
2018-03-29,33.65784454345703,42.88999938964844,42.93000030517578,41.58000183105469,41.93999862670898,55021200,CSCO
2018-04-02,32.18251037597656,41.0099983215332,42.630001068115234,40.52999877929688,42.52000045776367,36791800,CSCO
2018-04-03,32.472869873046875,41.380001068115234,41.5,40.720001220703125,41.34000015258789,28003900,CSCO
2018-04-04,32.59153747558594,41.20000076293945,41.54999923706055,40.18999862670898,40.38999938964844,30117600,CSCO
2018-04-05,33.08197784423828,41.81999969482422,42.02000045776367,41.380001068115234,41.5,29331600,CSCO
2018-04-06,32.219730377197266,40.72999954223633,41.68000030517578,40.45000076293945,41.400001525878906,32208700,CSCO
2018-04-09,32.567806243896484,41.16999816894531,42.060001373291016,40.900001525878906,40.95000076293945,25725800,CSCO
2018-04-10,33.6278190612793,42.5099983215332,42.709999084472656,41.75,42.09999847412109,22724400,CSCO
2018-04-11,33.564537048339844,42.43000030517578,42.900001525878906,42.2599983215332,42.41999816894531,21693000,CSCO
2018-04-12,34.284393310546875,43.34000015258789,43.63999938964844,42.72999954223633,42.77999877929688,22297000,CSCO
2018-04-13,34.01543045043945,43.0,43.7400016784668,42.63999938964844,43.54999923706055,18272300,CSCO
2018-04-16,34.25274658203125,43.29999923706055,43.63999938964844,43.02999877929688,43.119998931884766,15807900,CSCO
2018-04-17,35.273216247558594,44.59000015258789,44.75,43.709999084472656,43.84999847412109,21474600,CSCO
2018-04-18,35.30485916137695,44.630001068115234,44.91999816894531,44.29999923706055,44.61000061035156,17605300,CSCO
2018-04-19,35.24947738647461,44.560001373291016,44.95000076293945,44.380001068115234,44.41999816894531,21472300,CSCO
2018-04-20,34.877689361572266,44.09000015258789,44.75,43.619998931884766,44.5,23539200,CSCO
2018-04-23,35.00425338745117,44.25,44.47999954223633,43.869998931884766,44.2599983215332,20716800,CSCO
2018-04-24,34.60081481933594,43.7400016784668,44.90999984741211,43.33000183105469,44.43000030517578,21421500,CSCO
2018-04-25,34.57708740234375,43.709999084472656,43.9900016784668,42.75,43.79999923706055,21706000,CSCO
2018-04-26,34.97260665893555,44.209999084472656,44.4900016784668,43.43999862670898,43.97999954223633,20549300,CSCO
2018-04-27,35.36814880371094,44.709999084472656,45.34000015258789,44.36000061035156,44.68999862670898,20077400,CSCO
2018-04-30,35.03589630126953,44.290000915527344,45.18000030517578,44.27999877929688,44.91999816894531,19958500,CSCO
2018-05-01,35.46306228637695,44.83000183105469,44.95000076293945,43.83000183105469,43.90999984741211,16865500,CSCO
2018-05-02,34.695735931396484,43.86000061035156,45.04999923706055,43.79999923706055,44.90999984741211,23601600,CSCO
2018-05-03,35.1545524597168,44.43999862670898,44.810001373291016,43.43999862670898,44.0099983215332,23750200,CSCO
2018-05-04,35.83485794067383,45.29999923706055,45.5,43.900001525878906,44.0099983215332,19504100,CSCO
2018-05-07,36.17502212524414,45.72999954223633,46.0,45.29999923706055,45.36000061035156,17822400,CSCO
2018-05-08,36.15919494628906,45.709999084472656,45.869998931884766,45.380001068115234,45.81999969482422,20285300,CSCO
2018-05-09,36.42024612426758,46.040000915527344,46.09999847412109,45.18999862670898,45.900001525878906,20438300,CSCO
2018-05-10,36.625919342041016,46.29999923706055,46.369998931884766,45.66999816894531,46.0,18469400,CSCO
2018-05-11,36.333229064941406,45.93000030517578,46.27000045776367,45.77999877929688,46.09000015258789,17551500,CSCO
2018-05-14,36.15127944946289,45.70000076293945,46.22999954223633,45.66999816894531,45.75,22037700,CSCO
2018-05-15,35.97725296020508,45.47999954223633,45.54999923706055,44.93000030517578,45.209999084472656,24753600,CSCO
2018-05-16,35.724117279052734,45.15999984741211,45.54999923706055,45.0099983215332,45.36000061035156,31253700,CSCO
2018-05-17,34.37931442260742,43.459999084472656,44.15999984741211,43.02000045776367,43.130001068115234,48210400,CSCO
2018-05-18,34.18156433105469,43.209999084472656,43.56999969482422,43.11000061035156,43.459999084472656,24456000,CSCO
2018-05-21,34.608726501464844,43.75,43.93999862670898,43.41999816894531,43.4900016784668,21785900,CSCO
2018-05-22,34.52962112426758,43.650001525878906,43.90999984741211,43.47999954223633,43.790000915527344,16381800,CSCO
2018-05-23,34.55335235595703,43.68000030517578,43.70000076293945,42.88999938964844,43.400001525878906,20638800,CSCO
2018-05-24,34.46633529663086,43.56999969482422,43.970001220703125,43.0099983215332,43.59999847412109,18377500,CSCO
2018-05-25,34.22111129760742,43.2599983215332,43.619998931884766,43.209999084472656,43.459999084472656,15362000,CSCO
2018-05-29,33.99169921875,42.970001220703125,43.15999984741211,42.52000045776367,42.7599983215332,25197400,CSCO
2018-05-30,33.89677047729492,42.84999847412109,43.34000015258789,42.83000183105469,43.08000183105469,22498800,CSCO
2018-05-31,33.78602600097656,42.709999084472656,43.130001068115234,42.61000061035156,42.86000061035156,31439600,CSCO
2018-06-01,34.537532806396484,43.65999984741211,43.68999862670898,42.880001068115234,42.90999984741211,18352700,CSCO
2018-06-04,34.47425079345703,43.58000183105469,43.83000183105469,43.209999084472656,43.5,18087700,CSCO
2018-06-05,34.54543685913086,43.66999816894531,43.75,43.38999938964844,43.7400016784668,16728800,CSCO
2018-06-06,35.01216125488281,44.2599983215332,44.310001373291016,43.65999984741211,43.7599983215332,17730200,CSCO
2018-06-07,34.52962112426758,43.650001525878906,44.38999938964844,43.34999847412109,44.2400016784668,19722000,CSCO
2018-06-08,34.395145416259766,43.47999954223633,43.72999954223633,43.310001373291016,43.52000045776367,18812400,CSCO
2018-06-11,34.56126403808594,43.68999862670898,43.91999816894531,43.43999862670898,43.619998931884766,15069000,CSCO
2018-06-12,34.7590217590332,43.93999862670898,43.95000076293945,43.470001220703125,43.68000030517578,17564900,CSCO
2018-06-13,34.81439208984375,44.0099983215332,44.52999877929688,43.84000015258789,44.02000045776367,24383200,CSCO
2018-06-14,35.35231399536133,44.68999862670898,44.810001373291016,44.04999923706055,44.22999954223633,24020500,CSCO
2018-06-15,35.00425338745117,44.25,44.52999877929688,43.59000015258789,44.36000061035156,49379800,CSCO
2018-06-18,34.97260665893555,44.209999084472656,44.41999816894531,43.38999938964844,43.869998931884766,17625400,CSCO
2018-06-19,34.66410446166992,43.81999969482422,44.02000045776367,43.43999862670898,43.619998931884766,22199200,CSCO
2018-06-20,34.60081481933594,43.7400016784668,43.9900016784668,43.70000076293945,43.95000076293945,21276500,CSCO
2018-06-21,34.14200210571289,43.15999984741211,43.77999877929688,43.060001373291016,43.68999862670898,20924400,CSCO
2018-06-22,34.17365646362305,43.20000076293945,43.45000076293945,42.88999938964844,43.34000015258789,27460000,CSCO
2018-06-25,33.45379638671875,42.290000915527344,42.81999969482422,41.810001373291016,42.68999862670898,28626700,CSCO
2018-06-26,33.65945053100586,42.54999923706055,43.13999938964844,42.38999938964844,42.47999954223633,22171200,CSCO
2018-06-27,33.485435485839844,42.33000183105469,43.150001525878906,42.27999877929688,42.72999954223633,20794800,CSCO
2018-06-28,33.96796417236328,42.93999862670898,43.18999862670898,42.27999877929688,42.33000183105469,22197700,CSCO
2018-06-29,34.03916549682617,43.02999877929688,43.5,42.970001220703125,43.04999923706055,20522900,CSCO
2018-07-02,33.86513900756836,42.810001373291016,42.83000183105469,42.20000076293945,42.560001373291016,21810900,CSCO
2018-07-03,33.7543830871582,42.66999816894531,43.22999954223633,42.619998931884766,42.93999862670898,13474700,CSCO
2018-07-05,33.92978286743164,42.560001373291016,42.63999938964844,41.959999084472656,42.560001373291016,18118700,CSCO
2018-07-06,34.04936218261719,42.709999084472656,42.880001068115234,42.310001373291016,42.38999938964844,20258300,CSCO
2018-07-09,34.0174674987793,42.66999816894531,42.77999877929688,42.36000061035156,42.75,23210000,CSCO
2018-07-10,34.1689338684082,42.86000061035156,43.040000915527344,42.709999084472656,42.869998931884766,20224600,CSCO
2018-07-11,33.93775177001953,42.56999969482422,42.7599983215332,42.43999862670898,42.560001373291016,17721600,CSCO
2018-07-12,34.742942810058594,43.58000183105469,43.630001068115234,42.75,42.7599983215332,17999500,CSCO
2018-07-13,33.30793380737305,41.77999877929688,43.77999877929688,40.93999862670898,43.52000045776367,50831300,CSCO
2018-07-16,33.88193893432617,42.5,42.93999862670898,42.0,42.04999923706055,24468000,CSCO
2018-07-17,33.754390716552734,42.34000015258789,42.5099983215332,42.13999938964844,42.209999084472656,21188400,CSCO
2018-07-18,33.6507453918457,42.209999084472656,42.470001220703125,42.150001525878906,42.2400016784668,20364000,CSCO
2018-07-19,33.80221939086914,42.400001525878906,43.0099983215332,42.220001220703125,42.79999923706055,24498800,CSCO
2018-07-20,33.491302490234375,42.0099983215332,42.369998931884766,41.86000061035156,42.2599983215332,20732100,CSCO
2018-07-23,33.531158447265625,42.060001373291016,42.119998931884766,41.43999862670898,41.91999816894531,15656500,CSCO
2018-07-24,33.79425048828125,42.38999938964844,42.880001068115234,42.06999969482422,42.220001220703125,17493900,CSCO
2018-07-25,34.40811538696289,43.15999984741211,43.220001220703125,42.290000915527344,42.36000061035156,20658300,CSCO
2018-07-26,34.70307159423828,43.52999877929688,43.83000183105469,43.220001220703125,43.58000183105469,23518700,CSCO
2018-07-27,33.93775177001953,42.56999969482422,43.619998931884766,42.41999816894531,43.2599983215332,22050900,CSCO
2018-07-30,33.618858337402344,42.16999816894531,42.61000061035156,42.08000183105469,42.459999084472656,15300400,CSCO
2018-07-31,33.71451950073242,42.290000915527344,42.619998931884766,41.91999816894531,42.2400016784668,20900300,CSCO
2018-08-01,33.371726989746094,41.86000061035156,42.34000015258789,41.33000183105469,41.9900016784668,21650000,CSCO
2018-08-02,33.90584945678711,42.52999877929688,42.59999847412109,41.20000076293945,41.38999938964844,18033200,CSCO
2018-08-03,34.1450309753418,42.83000183105469,42.880001068115234,42.459999084472656,42.709999084472656,13394300,CSCO
2018-08-06,34.51972198486328,43.29999923706055,43.40999984741211,42.65999984741211,42.72999954223633,14345800,CSCO
2018-08-07,34.742942810058594,43.58000183105469,43.63999938964844,43.2400016784668,43.29999923706055,18040500,CSCO
2018-08-08,34.95021438598633,43.84000015258789,43.959999084472656,43.43999862670898,43.63999938964844,13917100,CSCO
2018-08-09,34.90238952636719,43.77999877929688,44.11000061035156,43.70000076293945,43.88999938964844,14098900,CSCO
2018-08-10,34.90238952636719,43.77999877929688,43.95000076293945,43.58000183105469,43.68999862670898,14322100,CSCO
2018-08-13,34.87847137451172,43.75,44.38999938964844,43.70000076293945,44.08000183105469,18113200,CSCO
2018-08-14,35.0777702331543,44.0,44.27999877929688,43.58000183105469,43.84000015258789,15981300,CSCO
2018-08-15,34.96615219116211,43.86000061035156,44.5,43.0099983215332,43.65999984741211,27902200,CSCO
2018-08-16,36.0025520324707,45.15999984741211,46.09000015258789,45.08000183105469,45.77000045776367,48648500,CSCO
2018-08-17,36.56857681274414,45.869998931884766,46.08000183105469,44.91999816894531,45.09999847412109,23153900,CSCO
2018-08-20,36.84760665893555,46.220001220703125,46.33000183105469,45.77999877929688,45.9900016784668,19288500,CSCO
2018-08-21,36.496826171875,45.77999877929688,46.43000030517578,45.720001220703125,46.25,18617300,CSCO
2018-08-22,36.66424560546875,45.9900016784668,46.15999984741211,45.720001220703125,45.95000076293945,13202900,CSCO
2018-08-23,36.68816757202149,46.02000045776367,46.25,45.84999847412109,45.880001068115234,15379000,CSCO
2018-08-24,36.92732238769531,46.31999969482422,46.43999862670898,46.06999969482422,46.20000076293945,15575200,CSCO
2018-08-27,37.14258193969727,46.59000015258789,46.86000061035156,46.34000015258789,46.5,17209900,CSCO
2018-08-28,37.42958068847656,46.95000076293945,47.27000045776367,46.619998931884766,46.77999877929688,19147300,CSCO
2018-08-29,37.85211181640625,47.47999954223633,47.619998931884766,46.900001525878906,47.06999969482422,20220600,CSCO
2018-08-30,37.58902740478516,47.150001525878906,47.540000915527344,46.970001220703125,47.310001373291016,16238500,CSCO
2018-08-31,38.08330154418945,47.77000045776367,47.83000183105469,46.79999923706055,46.90999984741211,24904200,CSCO
2018-09-04,38.05141067504883,47.72999954223633,48.060001373291016,47.5099983215332,47.84000015258789,19122200,CSCO
2018-09-05,37.684688568115234,47.27000045776367,47.650001525878906,46.7599983215332,47.560001373291016,20818100,CSCO
2018-09-06,37.692665100097656,47.27999877929688,47.900001525878906,47.06999969482422,47.43999862670898,16537600,CSCO
2018-09-07,37.50930404663086,47.04999923706055,47.4900016784668,46.880001068115234,47.0099983215332,17229700,CSCO
2018-09-10,37.52523422241211,47.06999969482422,47.459999084472656,46.77999877929688,47.29999923706055,16597200,CSCO
2018-09-11,37.49335861206055,47.02999877929688,47.16999816894531,46.43999862670898,46.90999984741211,17291500,CSCO
2018-09-12,37.38174819946289,46.88999938964844,47.0099983215332,46.43999862670898,46.86000061035156,16649400,CSCO
2018-09-13,37.6607780456543,47.2400016784668,47.400001525878906,46.79999923706055,46.84000015258789,17972100,CSCO
2018-09-14,37.78832244873047,47.400001525878906,47.4900016784668,47.09999847412109,47.27000045776367,13937000,CSCO
2018-09-17,37.55713653564453,47.11000061035156,47.58000183105469,47.06999969482422,47.22999954223633,14430200,CSCO
2018-09-18,37.8361701965332,47.459999084472656,47.650001525878906,47.06999969482422,47.06999969482422,16469600,CSCO
2018-09-19,37.692665100097656,47.27999877929688,47.619998931884766,47.119998931884766,47.41999816894531,12721900,CSCO
2018-09-20,38.05141067504883,47.72999954223633,47.810001373291016,47.15999984741211,47.40999984741211,17007800,CSCO
2018-09-21,38.71310806274414,48.560001373291016,48.63999938964844,47.81999969482422,47.93000030517578,59664600,CSCO
2018-09-24,38.61744689941406,48.43999862670898,48.619998931884766,48.18999862670898,48.209999084472656,21819300,CSCO
2018-09-25,38.64135360717773,48.470001220703125,48.880001068115234,48.43000030517578,48.56999969482422,15810800,CSCO
2018-09-26,38.59352493286133,48.40999984741211,49.060001373291016,48.27000045776367,48.7400016784668,20080100,CSCO
2018-09-27,38.52975082397461,48.33000183105469,48.7599983215332,48.209999084472656,48.33000183105469,15910100,CSCO
2018-09-28,38.78486633300781,48.650001525878906,48.79999923706055,48.060001373291016,48.27000045776367,15474300,CSCO
2018-10-01,38.960243225097656,48.869998931884766,49.13999938964844,48.66999816894531,49.0,13669500,CSCO
2018-10-02,39.07185745239258,49.0099983215332,49.13999938964844,48.66999816894531,48.75,15671600,CSCO
2018-10-03,39.17549514770508,49.13999938964844,49.470001220703125,49.06999969482422,49.2599983215332,16737500,CSCO
2018-10-04,38.83037567138672,48.380001068115234,48.77000045776367,48.040000915527344,48.630001068115234,22110900,CSCO
2018-10-05,38.62972640991211,48.130001068115234,48.84999847412109,47.61000061035156,48.400001525878906,19103300,CSCO
2018-10-08,38.14012145996094,47.52000045776367,48.5,47.150001525878906,47.91999816894531,23791400,CSCO
2018-10-09,38.11605453491211,47.4900016784668,48.02999877929688,47.27999877929688,47.52999877929688,17008400,CSCO
2018-10-10,36.62319564819336,45.630001068115234,47.5099983215332,45.540000915527344,47.43999862670898,33055800,CSCO
2018-10-11,35.41123962402344,44.119998931884766,45.59999847412109,43.91999816894531,45.459999084472656,36496300,CSCO
2018-10-12,36.68740081787109,45.709999084472656,45.84999847412109,44.459999084472656,44.93000030517578,35424000,CSCO
2018-10-15,35.85267639160156,44.66999816894531,45.720001220703125,44.66999816894531,45.52000045776367,26160500,CSCO
2018-10-16,36.775691986083984,45.81999969482422,45.93999862670898,44.84999847412109,45.290000915527344,22669400,CSCO
2018-10-17,36.87200164794922,45.93999862670898,46.22999954223633,45.220001220703125,45.88999938964844,17803400,CSCO
2018-10-18,36.48674774169922,45.459999084472656,46.4900016784668,45.150001525878906,46.29999923706055,19044600,CSCO
2018-10-19,36.39043045043945,45.34000015258789,46.20000076293945,45.130001068115234,45.400001525878906,21356300,CSCO
2018-10-22,36.72753143310547,45.7599983215332,46.27999877929688,45.40999984741211,45.77000045776367,19195400,CSCO
2018-10-23,36.45464706420898,45.41999816894531,45.77000045776367,44.43999862670898,45.150001525878906,21836200,CSCO
2018-10-24,35.371116638183594,44.06999969482422,45.68000030517578,43.959999084472656,45.4900016784668,29588800,CSCO
2018-10-25,36.49477767944336,45.470001220703125,45.810001373291016,44.209999084472656,44.619998931884766,27054500,CSCO
2018-10-26,35.51558303833008,44.25,45.11000061035156,43.77999877929688,44.56999969482422,31806600,CSCO
2018-10-29,35.1865119934082,43.84000015258789,45.04999923706055,42.93999862670898,44.88999938964844,28214200,CSCO
2018-10-30,35.78045654296875,44.58000183105469,44.70000076293945,43.75,43.91999816894531,25924600,CSCO
2018-10-31,36.7194938659668,45.75,46.29999923706055,44.88999938964844,45.04999923706055,26023700,CSCO
2018-11-01,36.63924026489258,45.650001525878906,45.880001068115234,45.09999847412109,45.66999816894531,24662100,CSCO
2018-11-02,36.5027961730957,45.47999954223633,46.09000015258789,44.97999954223633,45.720001220703125,25581300,CSCO
2018-11-05,37.03253555297852,46.13999938964844,46.43999862670898,45.34999847412109,45.7400016784668,17525200,CSCO
2018-11-06,37.32145309448242,46.5,46.619998931884766,46.0,46.040000915527344,15446700,CSCO
2018-11-07,38.44512939453125,47.900001525878906,47.93000030517578,46.75,46.97999954223633,19990400,CSCO
2018-11-08,38.878536224365234,48.43999862670898,48.43999862670898,47.869998931884766,47.869998931884766,21002000,CSCO
2018-11-09,37.8110580444336,47.11000061035156,48.25,46.70000076293945,48.08000183105469,22015400,CSCO
2018-11-12,36.61516571044922,45.619998931884766,47.25,45.540000915527344,47.13999938964844,25913500,CSCO
2018-11-13,36.213863372802734,45.119998931884766,46.060001373291016,45.02999877929688,45.70000076293945,26196700,CSCO
2018-11-14,35.57980728149414,44.33000183105469,45.63999938964844,44.08000183105469,45.459999084472656,36613500,CSCO
2018-11-15,37.53816223144531,46.77000045776367,47.09999847412109,45.150001525878906,46.79999923706055,45983300,CSCO
2018-11-16,37.201080322265625,46.34999847412109,47.040000915527344,46.130001068115234,46.459999084472656,31327400,CSCO
2018-11-19,36.7194938659668,45.75,46.58000183105469,45.25,46.34999847412109,28370400,CSCO
2018-11-20,35.70820617675781,44.4900016784668,45.290000915527344,44.13999938964844,44.91999816894531,28430600,CSCO
2018-11-21,36.02925109863281,44.88999938964844,45.18000030517578,44.400001525878906,44.95000076293945,20117400,CSCO
2018-11-23,35.74833679199219,44.540000915527344,45.119998931884766,44.38999938964844,44.45000076293945,9372900,CSCO
2018-11-26,36.57503128051758,45.56999969482422,45.63999938964844,45.09000015258789,45.13999938964844,18275900,CSCO
2018-11-27,37.01647567749024,46.119998931884766,46.38999938964844,45.209999084472656,45.45000076293945,21472700,CSCO
2018-11-28,37.95553588867188,47.290000915527344,47.47999954223633,46.119998931884766,46.29999923706055,24293800,CSCO
2018-11-29,37.99565505981445,47.34000015258789,47.7599983215332,46.900001525878906,46.900001525878906,22650800,CSCO
2018-11-30,38.421043395996094,47.869998931884766,47.90999984741211,46.91999816894531,47.27000045776367,41619100,CSCO
2018-12-03,39.11931610107422,48.7400016784668,48.790000915527344,48.08000183105469,48.31999969482422,24690100,CSCO
2018-12-04,38.00368118286133,47.34999847412109,49.13999938964844,47.25,48.70000076293945,30802700,CSCO
2018-12-06,38.8384017944336,48.38999938964844,48.459999084472656,46.470001220703125,46.9900016784668,40133000,CSCO
2018-12-07,37.2733039855957,46.43999862670898,48.4900016784668,46.36000061035156,48.15999984741211,38298000,CSCO
2018-12-10,37.61039733886719,46.86000061035156,47.130001068115234,45.81999969482422,46.29999923706055,28682000,CSCO
2018-12-11,37.79500961303711,47.09000015258789,47.900001525878906,46.709999084472656,47.86000061035156,26048500,CSCO
2018-12-12,38.059871673583984,47.41999816894531,48.20000076293945,47.36000061035156,47.91999816894531,23157200,CSCO
2018-12-13,38.09999084472656,47.470001220703125,47.970001220703125,47.130001068115234,47.68000030517578,20051700,CSCO
2018-12-14,36.775691986083984,45.81999969482422,46.619998931884766,45.63999938964844,46.369998931884766,27364500,CSCO
2018-12-17,35.47545623779297,44.20000076293945,45.9900016784668,43.90999984741211,45.81999969482422,36610300,CSCO
2018-12-18,35.36309051513672,44.060001373291016,44.61000061035156,43.72999954223633,44.54999923706055,30513800,CSCO
2018-12-19,34.62467956542969,43.13999938964844,44.91999816894531,42.56999969482422,43.88999938964844,34820100,CSCO
2018-12-20,34.102989196777344,42.4900016784668,43.22999954223633,41.869998931884766,42.9900016784668,38810900,CSCO
2018-12-21,33.58931350708008,41.84999847412109,43.459999084472656,41.7400016784668,42.90999984741211,77915100,CSCO
2018-12-24,32.32921600341797,40.27999877929688,41.810001373291016,40.25,41.70000076293945,24069400,CSCO
2018-12-26,34.08693313598633,42.470001220703125,42.5,40.400001525878906,40.68000030517578,33335900,CSCO
2018-12-27,34.44007873535156,42.90999984741211,42.93000030517578,41.150001525878906,41.88999938964844,28404100,CSCO
2018-12-28,34.32771682739258,42.77000045776367,43.52999877929688,42.459999084472656,43.16999816894531,22447300,CSCO
2018-12-31,34.77717208862305,43.33000183105469,43.54999923706055,42.88999938964844,43.18999862670898,20581200,CSCO
2019-01-02,34.47218704223633,42.95000076293945,43.20000076293945,42.209999084472656,42.27999877929688,23833500,CSCO
2019-01-03,33.218509674072266,41.06999969482422,42.40999984741211,40.959999084472656,42.29999923706055,29606700,CSCO
2019-01-04,34.71483612060547,42.91999816894531,43.0,41.52999877929688,41.84999847412109,27515000,CSCO
2019-01-07,34.949398040771484,43.209999084472656,43.650001525878906,42.7599983215332,42.86000061035156,19488100,CSCO
2019-01-08,35.232479095458984,43.560001373291016,43.93999862670898,43.09999847412109,43.56999969482422,22071400,CSCO
2019-01-09,35.03836441040039,43.31999969482422,43.869998931884766,43.16999816894531,43.869998931884766,22640000,CSCO
2019-01-10,34.97367477416992,43.2400016784668,43.290000915527344,42.58000183105469,43.11000061035156,23277600,CSCO
2019-01-11,35.17586898803711,43.4900016784668,43.540000915527344,42.88999938964844,43.11000061035156,17378400,CSCO
2019-01-14,34.949398040771484,43.209999084472656,43.38999938964844,43.0,43.08000183105469,16243600,CSCO
2019-01-15,35.604549407958984,44.02000045776367,44.040000915527344,43.150001525878906,43.33000183105469,17744100,CSCO
2019-01-16,35.55601501464844,43.959999084472656,44.2400016784668,43.7599983215332,44.119998931884766,17262500,CSCO
2019-01-17,35.75822067260742,44.209999084472656,44.52999877929688,43.79999923706055,43.869998931884766,18826200,CSCO
2019-01-18,36.42146682739258,45.02999877929688,45.34999847412109,44.310001373291016,44.47999954223633,24416500,CSCO
2019-01-22,36.2192611694336,44.77999877929688,45.2400016784668,44.380001068115234,44.880001068115234,21338400,CSCO
2019-01-23,36.76925659179688,45.459999084472656,45.880001068115234,45.02000045776367,45.13999938964844,24770400,CSCO
2019-01-24,36.89058303833008,45.61000061035156,45.75,45.22999954223633,45.630001068115234,17360600,CSCO
2019-01-25,37.3111686706543,46.130001068115234,46.65999984741211,45.95000076293945,46.119998931884766,24196600,CSCO
2019-01-28,37.00381088256836,45.75,45.77000045776367,45.22999954223633,45.72999954223633,18296700,CSCO
2019-01-29,37.17368316650391,45.959999084472656,46.04999923706055,45.650001525878906,45.810001373291016,14470100,CSCO
2019-01-30,37.78028869628906,46.709999084472656,46.93000030517578,45.91999816894531,45.93999862670898,18329300,CSCO
2019-01-31,38.24941635131836,47.290000915527344,47.380001068115234,46.52000045776367,46.720001220703125,23693600,CSCO
2019-02-01,38.289852142333984,47.34000015258789,47.560001373291016,47.04999923706055,47.369998931884766,16266500,CSCO
2019-02-04,38.29793548583984,47.34999847412109,47.470001220703125,47.119998931884766,47.220001220703125,15743100,CSCO
2019-02-05,38.22514724731445,47.2599983215332,47.459999084472656,47.08000183105469,47.41999816894531,16946300,CSCO
2019-02-06,38.40309524536133,47.47999954223633,47.59000015258789,46.95000076293945,47.119998931884766,18160500,CSCO
2019-02-07,37.772193908691406,46.70000076293945,47.31999969482422,46.4900016784668,47.18999862670898,20331200,CSCO
2019-02-08,38.16852188110352,47.18999862670898,47.20000076293945,46.29999923706055,46.400001525878906,18407100,CSCO
2019-02-11,38.483978271484375,47.58000183105469,47.709999084472656,47.130001068115234,47.34000015258789,19363600,CSCO
2019-02-12,38.73469924926758,47.88999938964844,48.150001525878906,47.15999984741211,47.27000045776367,23909200,CSCO
2019-02-13,38.41925811767578,47.5,47.95000076293945,47.119998931884766,47.86000061035156,28325600,CSCO
2019-02-14,39.14720916748047,48.400001525878906,49.68000030517578,48.34000015258789,48.84999847412109,47598600,CSCO
2019-02-15,39.98029708862305,49.43000030517578,49.59000015258789,48.43999862670898,48.83000183105469,30189600,CSCO
2019-02-19,40.15824890136719,49.650001525878906,49.93000030517578,49.20000076293945,49.20000076293945,20204500,CSCO
2019-02-20,40.14207077026367,49.630001068115234,49.79999923706055,49.34999847412109,49.70000076293945,17550900,CSCO
2019-02-21,39.964115142822266,49.40999984741211,49.720001220703125,49.20000076293945,49.540000915527344,17120600,CSCO
2019-02-22,40.53030014038086,50.11000061035156,50.220001220703125,49.58000183105469,49.70000076293945,22008100,CSCO
2019-02-25,41.08030700683594,50.790000915527344,51.0,50.34000015258789,50.34000015258789,24264300,CSCO
2019-02-26,41.39574813842773,51.18000030517578,51.40999984741211,50.47999954223633,50.5099983215332,19382500,CSCO
2019-02-27,41.72735595703125,51.59000015258789,51.650001525878906,50.88999938964844,51.209999084472656,19940900,CSCO
2019-02-28,41.872955322265625,51.77000045776367,51.959999084472656,51.34999847412109,51.54999923706055,30708500,CSCO
2019-03-01,41.58177185058594,51.40999984741211,52.09000015258789,51.27000045776367,52.0,23683700,CSCO
2019-03-04,41.37956619262695,51.15999984741211,51.91999816894531,50.630001068115234,51.650001525878906,18725900,CSCO
2019-03-05,41.49280548095703,51.29999923706055,51.5099983215332,50.970001220703125,51.119998931884766,14994200,CSCO
2019-03-06,41.79206848144531,51.66999816894531,51.790000915527344,50.91999816894531,51.369998931884766,19686900,CSCO
2019-03-07,41.48471450805664,51.290000915527344,51.970001220703125,51.209999084472656,51.54999923706055,22209200,CSCO
2019-03-08,41.3067741394043,51.06999969482422,51.130001068115234,50.5099983215332,50.720001220703125,18182200,CSCO
2019-03-11,41.99427795410156,51.91999816894531,52.09000015258789,51.09999847412109,51.13999938964844,17859300,CSCO
2019-03-12,42.1803092956543,52.150001525878906,52.27999877929688,51.68000030517578,52.0099983215332,19485300,CSCO
2019-03-13,42.53619003295898,52.59000015258789,52.86000061035156,52.13999938964844,52.40999984741211,20568000,CSCO
2019-03-14,42.65752029418945,52.7400016784668,52.959999084472656,52.5099983215332,52.630001068115234,19215900,CSCO
2019-03-15,43.02958297729492,53.20000076293945,53.619998931884766,52.93000030517578,52.93999862670898,43670700,CSCO
2019-03-18,43.28031539916992,53.5099983215332,53.93999862670898,53.09000015258789,53.27000045776367,19073800,CSCO
2019-03-19,43.11855697631836,53.310001373291016,54.0,53.13999938964844,53.790000915527344,20596400,CSCO
2019-03-20,43.07809829711914,53.2599983215332,53.869998931884766,52.86000061035156,53.15999984741211,21140800,CSCO
2019-03-21,43.62810134887695,53.93999862670898,54.22999954223633,53.040000915527344,53.08000183105469,20082700,CSCO
2019-03-22,42.65752029418945,52.7400016784668,54.13999938964844,52.70000076293945,53.90999984741211,23938500,CSCO
2019-03-25,42.64942932128906,52.72999954223633,52.93000030517578,52.25,52.70000076293945,18774900,CSCO
2019-03-26,43.053829193115234,53.22999954223633,53.4900016784668,53.0,53.18999862670898,17742700,CSCO
2019-03-27,42.98104095458984,53.13999938964844,53.65999984741211,52.7400016784668,53.29999923706055,20447500,CSCO
2019-03-28,43.15898513793945,53.36000061035156,53.68999862670898,53.02000045776367,53.18999862670898,13095000,CSCO
2019-03-29,43.668556213378906,53.9900016784668,54.0,53.36000061035156,53.70000076293945,19582300,CSCO
2019-04-01,44.46928787231445,54.97999954223633,55.02000045776367,54.38999938964844,54.47999954223633,19741700,CSCO
2019-04-02,44.72001647949219,55.290000915527344,55.40999984741211,54.970001220703125,55.0,17264000,CSCO
2019-04-03,44.99502182006836,55.630001068115234,55.79999923706055,55.06999969482422,55.459999084472656,21110400,CSCO
2019-04-04,44.88107681274414,55.13999938964844,55.68000030517578,54.86000061035156,55.369998931884766,16412100,CSCO
2019-04-05,44.93804550170898,55.209999084472656,55.61000061035156,55.130001068115234,55.25,13817500,CSCO
2019-04-08,45.16594696044922,55.4900016784668,55.560001373291016,54.790000915527344,55.20000076293945,13862800,CSCO
2019-04-09,44.91362762451172,55.18000030517578,55.41999816894531,54.86000061035156,55.08000183105469,15508400,CSCO
2019-04-10,45.4345588684082,55.81999969482422,55.84000015258789,55.11000061035156,55.11000061035156,13460200,CSCO
2019-04-11,45.25548553466797,55.59999847412109,55.95000076293945,55.310001373291016,55.93000030517578,13186000,CSCO
2019-04-12,45.81710815429688,56.290000915527344,56.36000061035156,55.790000915527344,55.93000030517578,14331700,CSCO
2019-04-15,46.0368766784668,56.560001373291016,56.61000061035156,56.2400016784668,56.400001525878906,12198400,CSCO
2019-04-16,46.35431671142578,56.95000076293945,57.52999877929688,56.61000061035156,56.619998931884766,19718300,CSCO
2019-04-17,45.8333854675293,56.310001373291016,57.31999969482422,56.290000915527344,57.18000030517578,26093600,CSCO
2019-04-18,45.90663909912109,56.400001525878906,56.70000076293945,56.11000061035156,56.630001068115234,18332000,CSCO
2019-04-22,45.85781097412109,56.34000015258789,56.59999847412109,56.09999847412109,56.15999984741211,11951500,CSCO
2019-04-23,46.142696380615234,56.68999862670898,56.70000076293945,56.20000076293945,56.43000030517578,18796600,CSCO
2019-04-24,46.29734802246094,56.880001068115234,57.150001525878906,56.58000183105469,56.63999938964844,13212000,CSCO
2019-04-25,45.84965896606445,56.33000183105469,56.77999877929688,56.0099983215332,56.459999084472656,15526900,CSCO
2019-04-26,45.4833984375,55.880001068115234,56.369998931884766,55.68000030517578,56.02000045776367,18010900,CSCO
2019-04-29,45.68688201904297,56.130001068115234,56.220001220703125,55.54999923706055,55.66999816894531,16259500,CSCO
2019-04-30,45.54037094116211,55.95000076293945,56.119998931884766,55.52999877929688,56.0,20846000,CSCO
2019-05-01,45.23920440673828,55.58000183105469,56.34999847412109,55.5099983215332,56.0,17648500,CSCO
2019-05-02,44.71828842163086,54.93999862670898,55.88999938964844,54.81999969482422,55.47999954223633,24220600,CSCO
2019-05-03,44.71828842163086,54.93999862670898,54.9900016784668,54.18000030517578,54.63999938964844,26887100,CSCO
2019-05-06,44.43339538574219,54.59000015258789,54.7599983215332,53.560001373291016,53.86000061035156,17025900,CSCO
2019-05-07,43.50551223754883,53.45000076293945,54.2400016784668,52.93999862670898,53.86000061035156,25289700,CSCO
2019-05-08,43.52177810668945,53.470001220703125,53.93999862670898,53.130001068115234,53.16999816894531,21525100,CSCO
2019-05-09,43.0740966796875,52.91999816894531,53.209999084472656,52.22999954223633,52.81999969482422,24322800,CSCO
2019-05-10,43.4322395324707,53.36000061035156,53.54999923706055,51.95000076293945,52.61000061035156,21795900,CSCO
2019-05-13,41.7555046081543,51.29999923706055,52.2599983215332,51.060001373291016,51.83000183105469,28869900,CSCO
2019-05-14,42.3415641784668,52.02000045776367,52.43999862670898,51.380001068115234,51.45000076293945,25478300,CSCO
2019-05-15,42.68342208862305,52.43999862670898,52.709999084472656,51.68999862670898,51.7599983215332,30577200,CSCO
2019-05-16,45.52408981323242,55.93000030517578,56.400001525878906,54.119998931884766,54.27000045776367,46057800,CSCO
2019-05-17,45.86594772338867,56.34999847412109,56.83000183105469,55.52000045776367,55.77999877929688,27299300,CSCO
2019-05-20,45.58921051025391,56.0099983215332,56.38999938964844,55.54999923706055,55.79999923706055,21004100,CSCO
2019-05-21,46.00431442260742,56.52000045776367,56.75,56.130001068115234,56.68000030517578,18562300,CSCO
2019-05-22,45.328739166259766,55.68999862670898,56.29999923706055,55.66999816894531,56.220001220703125,19479200,CSCO
2019-05-23,44.10782623291016,54.18999862670898,55.0099983215332,53.93999862670898,54.90999984741211,22734200,CSCO
2019-05-24,44.254337310791016,54.369998931884766,54.66999816894531,54.060001373291016,54.56999969482422,13057600,CSCO
2019-05-28,43.89618682861328,53.93000030517578,55.02999877929688,53.81999969482422,54.7400016784668,29769200,CSCO
2019-05-29,43.28573226928711,53.18000030517578,53.54999923706055,52.86000061035156,53.54999923706055,19762100,CSCO
2019-05-30,43.60317993164063,53.56999969482422,53.77999877929688,53.34000015258789,53.43999862670898,12954300,CSCO
2019-05-31,42.349700927734375,52.02999877929688,52.880001068115234,52.0099983215332,52.790000915527344,20480400,CSCO
2019-06-03,42.14622116088867,51.77999877929688,52.56999969482422,51.4900016784668,52.04999923706055,22380500,CSCO
2019-06-04,43.32642364501953,53.22999954223633,53.63999938964844,52.40999984741211,52.47999954223633,21689300,CSCO
2019-06-05,44.56362915039063,54.75,54.790000915527344,53.75,53.84999847412109,22521900,CSCO
2019-06-06,44.84852600097656,55.09999847412109,55.29999923706055,54.209999084472656,54.88999938964844,15927300,CSCO
2019-06-07,45.52408981323242,55.93000030517578,56.29999923706055,55.02999877929688,55.40999984741211,17394900,CSCO
2019-06-10,45.92292404174805,56.41999816894531,56.650001525878906,55.959999084472656,56.13999938964844,16871000,CSCO
2019-06-11,46.48455047607422,57.11000061035156,57.560001373291016,56.72999954223633,56.7400016784668,26723700,CSCO
2019-06-12,45.46711730957031,55.86000061035156,56.59000015258789,55.650001525878906,56.04999923706055,23183000,CSCO
2019-06-13,45.71944046020508,56.16999816894531,56.27000045776367,55.77999877929688,55.91999816894531,15785300,CSCO
2019-06-14,44.56362915039063,54.75,56.02000045776367,54.65999984741211,55.9900016784668,22530500,CSCO
2019-06-17,45.09269332885742,55.400001525878906,55.470001220703125,54.86000061035156,54.9900016784668,20392600,CSCO
2019-06-18,45.62176132202149,56.04999923706055,56.650001525878906,55.75,56.06999969482422,21173200,CSCO
2019-06-19,45.68688201904297,56.130001068115234,56.369998931884766,55.77000045776367,56.040000915527344,21096300,CSCO
2019-06-20,46.728736877441406,57.40999984741211,57.540000915527344,56.68000030517578,57.0,20969800,CSCO
2019-06-21,46.419429779052734,57.02999877929688,58.150001525878906,56.97999954223633,57.40999984741211,57588800,CSCO
2019-06-24,46.54152297973633,57.18000030517578,57.290000915527344,56.68999862670898,57.25,17794100,CSCO
2019-06-25,45.646183013916016,56.08000183105469,57.20000076293945,56.0099983215332,57.060001373291016,25520600,CSCO
2019-06-26,46.06943130493164,56.59999847412109,57.04999923706055,56.36000061035156,56.540000915527344,19286100,CSCO
2019-06-27,45.36130142211914,55.72999954223633,57.25,55.470001220703125,56.93999862670898,23959900,CSCO
2019-06-28,44.5473518371582,54.72999954223633,55.97999954223633,54.02999877929688,55.90999984741211,103123400,CSCO
2019-07-01,44.55550384521485,54.7400016784668,55.34999847412109,54.22999954223633,55.2599983215332,28410000,CSCO
2019-07-02,45.42642593383789,55.810001373291016,55.91999816894531,54.77999877929688,54.83000183105469,20307100,CSCO
2019-07-03,46.26187896728516,56.47999954223633,56.540000915527344,55.540000915527344,55.77000045776367,13866800,CSCO
2019-07-05,46.36017227172852,56.59999847412109,56.72999954223633,55.709999084472656,56.0,14273900,CSCO
2019-07-08,46.02434539794922,56.18999862670898,56.47999954223633,55.959999084472656,56.25,15835100,CSCO
2019-07-09,46.14721298217773,56.34000015258789,56.68999862670898,56.040000915527344,56.369998931884766,19564000,CSCO
2019-07-10,46.79428863525391,57.130001068115234,57.650001525878906,56.59999847412109,56.68999862670898,19362600,CSCO
2019-07-11,46.93353271484375,57.29999923706055,57.619998931884766,56.91999816894531,57.369998931884766,15994600,CSCO
2019-07-12,47.465938568115234,57.95000076293945,57.9900016784668,57.56999969482422,57.58000183105469,13660400,CSCO
2019-07-15,47.5478515625,58.04999923706055,58.22999954223633,57.869998931884766,58.0,8809700,CSCO
2019-07-16,47.19563674926758,57.619998931884766,58.2599983215332,57.459999084472656,58.130001068115234,11501100,CSCO
2019-07-17,46.85981369018555,57.209999084472656,57.790000915527344,57.18999862670898,57.56999969482422,9266900,CSCO
2019-07-18,47.29392623901367,57.7400016784668,57.790000915527344,56.900001525878906,57.04999923706055,10287400,CSCO
2019-07-19,46.98268508911133,57.36000061035156,58.06999969482422,57.31999969482422,57.810001373291016,13882400,CSCO
2019-07-22,47.285736083984375,57.72999954223633,58.0099983215332,57.369998931884766,57.459999084472656,10485600,CSCO
2019-07-23,47.26935958862305,57.709999084472656,58.09999847412109,57.47999954223633,58.060001373291016,12692200,CSCO
2019-07-24,46.87618637084961,57.22999954223633,57.68000030517578,57.11000061035156,57.58000183105469,18177000,CSCO
2019-07-25,46.37655258178711,56.619998931884766,57.5,56.369998931884766,57.36000061035156,15127200,CSCO
2019-07-26,46.30283737182617,56.52999877929688,56.84000015258789,56.369998931884766,56.68000030517578,15243000,CSCO
2019-07-29,46.63046646118164,56.93000030517578,57.150001525878906,56.540000915527344,56.68999862670898,12051100,CSCO
2019-07-30,46.253692626953125,56.470001220703125,56.900001525878906,56.34999847412109,56.84999847412109,9623400,CSCO
2019-07-31,45.37726211547852,55.400001525878906,56.83000183105469,54.900001525878906,56.33000183105469,17441200,CSCO
2019-08-01,45.36907958984375,55.38999938964844,56.88999938964844,55.15999984741211,55.84000015258789,19020600,CSCO
2019-08-02,43.616241455078125,53.25,54.31999969482422,52.58000183105469,54.220001220703125,29021900,CSCO
2019-08-05,42.07635498046875,51.369998931884766,52.540000915527344,50.93999862670898,52.38999938964844,29931800,CSCO
2019-08-06,43.08383560180664,52.59999847412109,52.72999954223633,51.59999847412109,51.95000076293945,20708400,CSCO
2019-08-07,42.870880126953125,52.34000015258789,52.4900016784668,51.209999084472656,51.83000183105469,24128600,CSCO
2019-08-08,43.54252243041992,53.15999984741211,53.36000061035156,52.59000015258789,52.790000915527344,26093500,CSCO
2019-08-09,42.94458770751953,52.43000030517578,52.869998931884766,52.040000915527344,52.77999877929688,17425000,CSCO
2019-08-12,42.215606689453125,51.540000915527344,52.36000061035156,51.34000015258789,52.27000045776367,16388300,CSCO
2019-08-13,43.18212890625,52.720001220703125,53.06999969482422,51.20000076293945,51.470001220703125,21499500,CSCO
2019-08-14,41.45385360717773,50.61000061035156,52.119998931884766,50.130001068115234,52.119998931884766,28688100,CSCO
2019-08-15,37.88265228271485,46.25,47.93999862670898,46.0,47.36000061035156,61129100,CSCO
2019-08-16,38.46419525146485,46.959999084472656,47.36000061035156,46.400001525878906,46.41999816894531,24471800,CSCO
2019-08-19,39.7255973815918,48.5,48.59999847412109,47.4900016784668,47.900001525878906,26384800,CSCO
2019-08-20,39.25871276855469,47.93000030517578,48.59000015258789,47.91999816894531,48.540000915527344,18201600,CSCO
2019-08-21,39.94674301147461,48.77000045776367,48.93000030517578,48.36000061035156,48.5,18365400,CSCO
2019-08-22,39.463478088378906,48.18000030517578,49.33000183105469,47.93999862670898,49.2400016784668,21515100,CSCO
2019-08-23,38.17751693725586,46.61000061035156,48.52000045776367,46.43000030517578,47.900001525878906,25871100,CSCO
2019-08-26,38.5788688659668,47.09999847412109,47.27000045776367,46.66999816894531,47.04999923706055,14820100,CSCO
2019-08-27,38.324951171875,46.790000915527344,47.650001525878906,46.68999862670898,47.540000915527344,20859000,CSCO
2019-08-28,38.39048004150391,46.869998931884766,46.959999084472656,46.2400016784668,46.52999877929688,11187600,CSCO
2019-08-29,38.71811676025391,47.27000045776367,47.90999984741211,47.11000061035156,47.59000015258789,14733400,CSCO
2019-08-30,38.341339111328125,46.810001373291016,47.56999969482422,46.54999923706055,47.52000045776367,19248400,CSCO
2019-09-03,38.08740997314453,46.5,46.970001220703125,46.20000076293945,46.630001068115234,17009400,CSCO
2019-09-04,38.75906753540039,47.31999969482422,47.40999984741211,46.88999938964844,47.02000045776367,13691300,CSCO
2019-09-05,39.660064697265625,48.41999816894531,48.709999084472656,47.77999877929688,48.02000045776367,18434200,CSCO
2019-09-06,40.00408172607422,48.84000015258789,48.9900016784668,48.27000045776367,48.650001525878906,17939100,CSCO
2019-09-09,39.7911262512207,48.58000183105469,49.0099983215332,48.459999084472656,48.970001220703125,21175100,CSCO
2019-09-10,40.30713653564453,49.209999084472656,49.34999847412109,47.95000076293945,48.56999969482422,16119200,CSCO
2019-09-11,40.97877883911133,50.02999877929688,50.06999969482422,49.33000183105469,49.95000076293945,18656000,CSCO
2019-09-12,40.89687728881836,49.93000030517578,50.29999923706055,49.40999984741211,50.27999877929688,16546700,CSCO
2019-09-13,40.97877883911133,50.02999877929688,50.220001220703125,49.7599983215332,50.0099983215332,15867800,CSCO
2019-09-16,40.92145919799805,49.959999084472656,50.18000030517578,49.790000915527344,49.79999923706055,13025600,CSCO
2019-09-17,40.47095489501953,49.40999984741211,50.02000045776367,49.18000030517578,49.97999954223633,16070600,CSCO
2019-09-18,40.41362762451172,49.34000015258789,49.7400016784668,48.77999877929688,49.470001220703125,12563800,CSCO
2019-09-19,40.29075241088867,49.18999862670898,49.91999816894531,49.040000915527344,49.34999847412109,15349400,CSCO
2019-09-20,40.626590728759766,49.59999847412109,49.869998931884766,48.869998931884766,49.290000915527344,48301300,CSCO
2019-09-23,40.47914123535156,49.41999816894531,49.75,49.27999877929688,49.65999984741211,16450000,CSCO
2019-09-24,40.23342514038086,49.119998931884766,50.20000076293945,48.93000030517578,49.75,26717200,CSCO
2019-09-25,40.63478088378906,49.61000061035156,49.77000045776367,48.58000183105469,49.04999923706055,14013500,CSCO
2019-09-26,39.99589157104492,48.83000183105469,49.4900016784668,48.2599983215332,49.43000030517578,20172900,CSCO
2019-09-27,40.00408172607422,48.84000015258789,49.470001220703125,48.59999847412109,49.0,16065300,CSCO
2019-09-30,40.47095489501953,49.40999984741211,49.65999984741211,48.95000076293945,48.95000076293945,14903600,CSCO
2019-10-01,39.10308456420898,47.7400016784668,49.869998931884766,47.36000061035156,49.650001525878906,24185600,CSCO
2019-10-02,38.13656997680664,46.560001373291016,47.380001068115234,46.0099983215332,47.34999847412109,30722400,CSCO
2019-10-03,38.83806610107422,47.060001373291016,47.08000183105469,45.70000076293945,46.31999969482422,15915500,CSCO
2019-10-04,39.21769332885742,47.52000045776367,47.630001068115234,46.95000076293945,47.25,16718800,CSCO
2019-10-07,39.42402267456055,47.77000045776367,48.130001068115234,47.31999969482422,47.470001220703125,14625200,CSCO
2019-10-08,38.28511428833008,46.38999938964844,47.540000915527344,46.34999847412109,47.5,23022400,CSCO
2019-10-09,38.656497955322266,46.84000015258789,47.16999816894531,46.65999984741211,46.91999816894531,16768600,CSCO
2019-10-10,38.08704376220703,46.150001525878906,46.22999954223633,45.54999923706055,46.04999923706055,24698500,CSCO
2019-10-11,38.425418853759766,46.560001373291016,47.29999923706055,46.459999084472656,46.66999816894531,25153600,CSCO
2019-10-14,38.0045166015625,46.04999923706055,46.54999923706055,46.0,46.54999923706055,15076900,CSCO
2019-10-15,38.26035690307617,46.36000061035156,46.58000183105469,46.040000915527344,46.25,18794400,CSCO
2019-10-16,38.61522674560547,46.790000915527344,46.880001068115234,46.31999969482422,46.36000061035156,16454200,CSCO
2019-10-17,38.81330108642578,47.02999877929688,47.29999923706055,46.59999847412109,47.150001525878906,14352400,CSCO
2019-10-18,38.54920959472656,46.709999084472656,47.27000045776367,46.65999984741211,47.09999847412109,17226200,CSCO
2019-10-21,39.11039733886719,47.38999938964844,47.47999954223633,46.970001220703125,47.13999938964844,13277700,CSCO
2019-10-22,39.242435455322266,47.54999923706055,47.88999938964844,47.400001525878906,47.5,15067100,CSCO
2019-10-23,38.829811096191406,47.04999923706055,47.70000076293945,46.84000015258789,47.470001220703125,15647100,CSCO
2019-10-24,38.30163192749024,46.40999984741211,47.22999954223633,46.09999847412109,47.22999954223633,18338800,CSCO
2019-10-25,38.706016540527344,46.900001525878906,46.9900016784668,46.459999084472656,46.540000915527344,15701200,CSCO
2019-10-28,38.92885208129883,47.16999816894531,47.59999847412109,47.060001373291016,47.150001525878906,13859700,CSCO
2019-10-29,38.986610412597656,47.2400016784668,47.43000030517578,46.90999984741211,47.0,13713900,CSCO
2019-10-30,39.250709533691406,47.560001373291016,47.58000183105469,47.15999984741211,47.29999923706055,12062000,CSCO
2019-10-31,39.20943832397461,47.5099983215332,47.650001525878906,47.09999847412109,47.59999847412109,12488300,CSCO
2019-11-01,38.81330108642578,47.02999877929688,47.4900016784668,46.63999938964844,46.84999847412109,24404100,CSCO
2019-11-04,39.18467712402344,47.47999954223633,47.880001068115234,47.31999969482422,47.5,15018900,CSCO
2019-11-05,39.41576385498047,47.7599983215332,47.91999816894531,47.2599983215332,47.59000015258789,18988900,CSCO
2019-11-06,39.83666610717773,48.27000045776367,48.5,47.790000915527344,47.810001373291016,15904500,CSCO
2019-11-07,39.96045303344727,48.41999816894531,48.97999954223633,48.20000076293945,48.61000061035156,16717800,CSCO
2019-11-08,40.298824310302734,48.83000183105469,48.84999847412109,48.04999923706055,48.41999816894531,14407000,CSCO
2019-11-11,39.69635391235352,48.09999847412109,48.470001220703125,47.560001373291016,48.0099983215332,19590400,CSCO
2019-11-12,39.91918563842773,48.369998931884766,48.7400016784668,48.119998931884766,48.290000915527344,15632900,CSCO
2019-11-13,39.99346923828125,48.459999084472656,48.84999847412109,48.150001525878906,48.2400016784668,25187000,CSCO
2019-11-14,37.06369400024414,44.90999984741211,46.0,44.59999847412109,45.560001373291016,65568900,CSCO
2019-11-15,37.21223449707031,45.09000015258789,45.650001525878906,44.810001373291016,45.06999969482422,32385000,CSCO
2019-11-18,37.26176071166992,45.150001525878906,45.18999862670898,44.43999862670898,44.97999954223633,22742800,CSCO
2019-11-19,37.525840759277344,45.470001220703125,45.59999847412109,45.08000183105469,45.38999938964844,19612600,CSCO
2019-11-20,37.20398712158203,45.08000183105469,45.7400016784668,44.93000030517578,45.68999862670898,18660800,CSCO
2019-11-21,37.00592041015625,44.84000015258789,45.150001525878906,44.68999862670898,45.130001068115234,19868800,CSCO
2019-11-22,37.0141716003418,44.84999847412109,45.16999816894531,44.68999862670898,45.150001525878906,18725700,CSCO
2019-11-25,37.50934982299805,45.45000076293945,45.54999923706055,44.93000030517578,45.0,19653300,CSCO
2019-11-26,37.3938102722168,45.310001373291016,45.77000045776367,45.25,45.52999877929688,29422000,CSCO
2019-11-27,37.336029052734375,45.2400016784668,45.41999816894531,44.93000030517578,45.36000061035156,14889900,CSCO
2019-11-29,37.3938102722168,45.310001373291016,45.540000915527344,45.150001525878906,45.2400016784668,9808900,CSCO
2019-12-02,36.890380859375,44.70000076293945,45.33000183105469,44.66999816894531,45.25,17630100,CSCO
2019-12-03,36.543758392333984,44.27999877929688,44.4900016784668,43.7400016784668,44.400001525878906,19625500,CSCO
2019-12-04,36.22189712524414,43.88999938964844,44.54999923706055,43.86000061035156,44.52000045776367,17202200,CSCO
2019-12-05,35.91653823852539,43.52000045776367,44.09999847412109,43.400001525878906,44.04999923706055,22632800,CSCO
2019-12-06,36.18063735961914,43.84000015258789,44.060001373291016,43.650001525878906,43.88999938964844,16541000,CSCO
2019-12-09,36.23014831542969,43.900001525878906,44.369998931884766,43.75,43.88999938964844,17508500,CSCO
2019-12-10,36.39520263671875,44.09999847412109,44.18000030517578,43.79999923706055,43.84999847412109,21862400,CSCO
2019-12-11,36.543758392333984,44.27999877929688,44.45000076293945,44.150001525878906,44.36000061035156,16440500,CSCO
2019-12-12,37.690914154052734,45.66999816894531,45.77000045776367,44.40999984741211,44.54999923706055,27061600,CSCO
2019-12-13,37.38554763793945,45.29999923706055,46.04999923706055,45.20000076293945,45.90999984741211,21796900,CSCO
2019-12-16,37.94674682617188,45.97999954223633,46.59000015258789,45.79999923706055,45.79999923706055,21871300,CSCO
2019-12-17,38.32638168334961,46.43999862670898,46.52000045776367,45.93000030517578,46.220001220703125,22510000,CSCO
2019-12-18,38.49143600463867,46.63999938964844,46.7599983215332,46.25,46.52000045776367,21921200,CSCO
2019-12-19,39.51479721069336,47.880001068115234,47.9900016784668,47.11000061035156,47.150001525878906,30764700,CSCO
2019-12-20,39.15993118286133,47.45000076293945,48.369998931884766,47.41999816894531,48.25,52575300,CSCO
2019-12-23,39.69635391235352,48.09999847412109,48.29999923706055,47.41999816894531,47.54999923706055,20253500,CSCO
2019-12-24,39.43227005004883,47.77999877929688,48.25,47.650001525878906,48.15999984741211,7044700,CSCO
2019-12-26,39.49003601074219,47.84999847412109,48.0,47.650001525878906,47.77999877929688,11091700,CSCO
2019-12-27,39.42402267456055,47.77000045776367,48.02000045776367,47.68000030517578,47.9900016784668,11056800,CSCO
2019-12-30,39.27546310424805,47.59000015258789,47.880001068115234,47.290000915527344,47.75,12128600,CSCO
2019-12-31,39.58081817626953,47.959999084472656,47.97999954223633,47.40999984741211,47.540000915527344,14892600,CSCO
2020-01-02,40.25421905517578,48.41999816894531,48.41999816894531,47.880001068115234,48.060001373291016,16708100,CSCO
2020-01-03,39.597442626953125,47.630001068115234,48.13999938964844,47.47999954223633,47.90999984741211,15577400,CSCO
2020-01-06,39.73878479003906,47.79999923706055,47.81999969482422,47.0099983215332,47.13999938964844,22183600,CSCO
2020-01-07,39.48107147216797,47.4900016784668,47.720001220703125,47.09999847412109,47.720001220703125,16501900,CSCO
2020-01-08,39.50599670410156,47.52000045776367,47.790000915527344,46.810001373291016,46.970001220703125,25175900,CSCO
2020-01-09,39.3397216796875,47.31999969482422,47.880001068115234,47.06999969482422,47.790000915527344,18203600,CSCO
2020-01-10,39.18177032470703,47.130001068115234,47.560001373291016,47.060001373291016,47.47999954223633,13502600,CSCO
2020-01-13,39.88011169433594,47.970001220703125,47.97999954223633,47.29999923706055,47.310001373291016,18237400,CSCO
2020-01-14,39.730464935302734,47.790000915527344,47.9900016784668,47.619998931884766,47.959999084472656,17948700,CSCO
2020-01-15,39.913360595703125,48.0099983215332,48.400001525878906,47.7599983215332,47.91999816894531,16289400,CSCO
2020-01-16,40.7779655456543,49.04999923706055,49.08000183105469,48.22999954223633,48.380001068115234,20094900,CSCO
2020-01-17,40.75302505493164,49.02000045776367,49.540000915527344,48.869998931884766,49.310001373291016,27176200,CSCO
2020-01-21,40.57012939453125,48.79999923706055,49.20000076293945,48.66999816894531,48.959999084472656,21771800,CSCO
2020-01-22,40.79460144042969,49.06999969482422,49.52999877929688,49.040000915527344,49.27999877929688,15186000,CSCO
2020-01-23,40.73640823364258,49.0,49.18000030517578,48.40999984741211,49.0,16767700,CSCO
2020-01-24,40.611698150634766,48.84999847412109,49.47999954223633,48.540000915527344,49.220001220703125,14066700,CSCO
2020-01-27,39.46443176269531,47.470001220703125,48.06999969482422,47.27000045776367,47.88999938964844,20666000,CSCO
2020-01-28,39.71383666992188,47.77000045776367,47.970001220703125,47.5,47.52000045776367,14035100,CSCO
2020-01-29,39.11526107788086,47.04999923706055,47.97999954223633,46.93000030517578,47.970001220703125,14273600,CSCO
2020-01-30,39.273216247558594,47.2400016784668,47.27000045776367,46.2599983215332,46.540000915527344,14822600,CSCO
2020-01-31,38.2173957824707,45.970001220703125,47.0,45.84000015258789,46.9900016784668,20069900,CSCO
2020-02-03,38.68294906616211,46.52999877929688,46.83000183105469,46.209999084472656,46.400001525878906,15374900,CSCO
2020-02-04,39.58913040161133,47.619998931884766,47.709999084472656,47.11000061035156,47.220001220703125,13947300,CSCO
2020-02-05,40.27915954589844,48.45000076293945,48.59999847412109,48.150001525878906,48.33000183105469,17042300,CSCO
2020-02-06,40.47868347167969,48.68999862670898,48.81999969482422,48.220001220703125,48.68999862670898,9814800,CSCO
2020-02-07,39.88011169433594,47.970001220703125,48.77000045776367,47.869998931884766,48.59999847412109,16807500,CSCO
2020-02-10,40.628326416015625,48.869998931884766,48.88999938964844,47.880001068115234,47.9900016784668,19012700,CSCO
2020-02-11,40.84447479248047,49.130001068115234,49.709999084472656,48.86000061035156,49.38999938964844,23168300,CSCO
2020-02-12,41.50957107543945,49.93000030517578,50.27999877929688,49.400001525878906,49.43000030517578,31686200,CSCO
2020-02-13,39.3397216796875,47.31999969482422,47.66999816894531,46.58000183105469,47.150001525878906,47044700,CSCO
2020-02-14,39.04875183105469,46.970001220703125,47.220001220703125,46.47999954223633,47.15999984741211,26747200,CSCO
2020-02-18,38.73284149169922,46.59000015258789,46.84999847412109,46.290000915527344,46.81999969482422,18546300,CSCO
2020-02-19,38.483428955078125,46.290000915527344,46.810001373291016,45.900001525878906,46.68999862670898,27626400,CSCO
2020-02-20,38.94898223876953,46.84999847412109,46.959999084472656,45.900001525878906,46.09000015258789,20416700,CSCO
2020-02-21,38.49174880981445,46.29999923706055,46.84999847412109,46.04999923706055,46.72999954223633,20028700,CSCO
2020-02-24,36.57963180541992,44.0,45.68000030517578,44.0,45.0,35295900,CSCO
2020-02-25,35.53211975097656,42.7400016784668,44.209999084472656,42.06999969482422,44.04999923706055,48024700,CSCO
2020-02-26,35.0499382019043,42.15999984741211,43.380001068115234,41.93999862670898,42.970001220703125,38513200,CSCO
2020-02-27,33.2874641418457,40.040000915527344,42.09999847412109,40.0099983215332,41.27999877929688,51442900,CSCO
2020-02-28,33.196006774902344,39.93000030517578,40.54999923706055,38.34999847412109,38.70000076293945,80188000,CSCO
2020-03-02,34.226890563964844,41.16999816894531,41.18999862670898,38.91999816894531,40.150001525878906,48864300,CSCO
2020-03-03,33.2874641418457,40.040000915527344,41.900001525878906,39.709999084472656,41.2599983215332,49294700,CSCO
2020-03-04,34.409786224365234,41.38999938964844,41.45000076293945,39.79999923706055,40.720001220703125,30022100,CSCO
2020-03-05,32.896724700927734,39.56999969482422,40.5099983215332,39.290000915527344,40.16999816894531,30255900,CSCO
2020-03-06,32.98817825317383,39.68000030517578,39.95000076293945,37.79999923706055,38.0,48605600,CSCO
2020-03-09,31.558244705200195,37.959999084472656,39.560001373291016,36.290000915527344,36.900001525878906,61535300,CSCO
2020-03-10,33.32071685791016,40.08000183105469,40.150001525878906,37.869998931884766,39.25,50536500,CSCO
2020-03-11,30.80170249938965,37.04999923706055,39.15999984741211,36.369998931884766,39.02000045776367,63594300,CSCO
2020-03-12,27.60099220275879,33.20000076293945,35.81999969482422,33.0,34.5,51855300,CSCO
2020-03-13,31.29220962524414,37.63999938964844,37.68000030517578,33.33000183105469,35.18000030517578,53859600,CSCO
2020-03-16,28.024974822998047,33.709999084472656,36.9900016784668,32.400001525878906,33.22999954223633,44211300,CSCO
2020-03-17,29.51310920715332,35.5,36.25,33.599998474121094,34.70000076293945,41572400,CSCO
2020-03-18,30.85990333557129,37.119998931884766,37.709999084472656,33.310001373291016,33.7599983215332,56904300,CSCO
2020-03-19,31.35040283203125,37.709999084472656,39.31999969482422,36.150001525878906,37.04999923706055,58319700,CSCO
2020-03-20,29.596237182617188,35.599998474121094,38.470001220703125,35.400001525878906,38.27000045776367,48582500,CSCO
2020-03-23,28.764881134033203,34.599998474121094,35.81999969482422,33.7400016784668,35.5099983215332,39823400,CSCO
2020-03-24,32.09029769897461,38.59999847412109,38.68000030517578,35.540000915527344,36.40999984741211,48235600,CSCO
2020-03-25,31.317153930664062,37.66999816894531,39.95000076293945,37.5,38.650001525878906,42873900,CSCO
2020-03-26,33.736385345458984,40.58000183105469,40.91999816894531,37.369998931884766,37.970001220703125,38473300,CSCO
2020-03-27,32.27321243286133,38.81999969482422,40.150001525878906,38.40999984741211,39.209999084472656,31278600,CSCO
2020-03-30,33.52023696899414,40.31999969482422,40.4900016784668,38.959999084472656,39.45000076293945,27120300,CSCO
2020-03-31,32.68056869506836,39.310001373291016,40.41999816894531,39.11000061035156,40.130001068115234,26014200,CSCO
2020-04-01,31.8658504486084,38.33000183105469,38.86000061035156,37.869998931884766,38.16999816894531,26790700,CSCO
2020-04-02,33.40165710449219,39.79999923706055,39.95000076293945,37.470001220703125,37.84000015258789,28180500,CSCO
2020-04-03,32.780609130859375,39.060001373291016,40.290000915527344,38.540000915527344,39.81999969482422,21235200,CSCO
2020-04-06,34.76960372924805,41.43000030517578,41.68000030517578,39.77999877929688,40.459999084472656,31641400,CSCO
2020-04-07,34.10660552978516,40.63999938964844,42.7400016784668,40.59000015258789,42.65999984741211,30366100,CSCO
2020-04-08,35.02976989746094,41.7400016784668,42.20000076293945,40.869998931884766,41.16999816894531,22683500,CSCO
2020-04-09,34.57657623291016,41.20000076293945,42.20000076293945,40.84999847412109,42.09000015258789,27643900,CSCO
2020-04-13,34.59337615966797,41.220001220703125,41.459999084472656,40.52999877929688,41.040000915527344,19592000,CSCO
2020-04-14,35.90257263183594,42.77999877929688,42.81999969482422,41.52999877929688,41.90999984741211,22882400,CSCO
2020-04-15,34.84513854980469,41.52000045776367,42.369998931884766,41.22999954223633,42.20000076293945,18428800,CSCO
2020-04-16,34.8283576965332,41.5,41.790000915527344,40.68000030517578,41.7599983215332,26178000,CSCO
2020-04-17,35.65080261230469,42.47999954223633,42.63999938964844,41.7400016784668,42.25,30701500,CSCO
2020-04-20,35.70115280151367,42.540000915527344,43.290000915527344,41.790000915527344,41.91999816894531,23438800,CSCO
2020-04-21,34.03108215332031,40.54999923706055,41.9900016784668,40.40999984741211,41.83000183105469,31661000,CSCO
2020-04-22,35.04654693603516,41.7599983215332,42.09000015258789,41.11000061035156,41.27000045776367,18330700,CSCO
2020-04-23,34.9290657043457,41.619998931884766,42.54999923706055,41.52999877929688,41.88999938964844,16100200,CSCO
2020-04-24,35.68437194824219,42.52000045776367,42.65999984741211,41.650001525878906,41.84000015258789,14639200,CSCO
2020-04-27,36.13755798339844,43.060001373291016,43.220001220703125,42.58000183105469,42.70000076293945,17937900,CSCO
2020-04-28,35.65919494628906,42.4900016784668,43.630001068115234,42.40999984741211,43.5,16427700,CSCO
2020-04-29,36.37255096435547,43.34000015258789,43.47999954223633,42.93000030517578,43.34999847412109,17430100,CSCO
2020-04-30,35.56687927246094,42.380001068115234,43.16999816894531,42.16999816894531,43.16999816894531,26679900,CSCO
2020-05-01,34.34159851074219,40.91999816894531,41.810001373291016,40.77000045776367,41.720001220703125,22095300,CSCO
2020-05-04,34.70246887207031,41.34999847412109,41.40999984741211,40.4900016784668,40.95000076293945,15997700,CSCO
2020-05-05,34.79478073120117,41.459999084472656,41.93000030517578,41.38999938964844,41.61000061035156,15060200,CSCO
2020-05-06,34.534610748291016,41.150001525878906,41.68999862670898,40.970001220703125,41.560001373291016,16040300,CSCO
2020-05-07,34.71925354003906,41.369998931884766,41.77000045776367,41.220001220703125,41.59000015258789,20173600,CSCO
2020-05-08,36.07881546020508,42.9900016784668,43.02000045776367,41.70000076293945,42.02000045776367,21959100,CSCO
2020-05-11,36.35575485229492,43.31999969482422,43.650001525878906,42.61000061035156,42.77999877929688,26182700,CSCO
2020-05-12,36.27184295654297,43.220001220703125,44.29999923706055,43.18999862670898,43.93999862670898,25817100,CSCO
2020-05-13,35.20600891113281,41.95000076293945,43.56999969482422,41.310001373291016,43.40999984741211,36986700,CSCO
2020-05-14,36.800567626953125,43.84999847412109,44.58000183105469,43.2599983215332,43.43000030517578,50417700,CSCO
2020-05-15,37.15304946899414,44.27000045776367,44.380001068115234,42.84999847412109,42.93000030517578,30573000,CSCO
2020-05-18,37.8160514831543,45.060001373291016,45.29999923706055,44.33000183105469,45.209999084472656,26966500,CSCO
2020-05-19,37.438385009765625,44.61000061035156,44.97999954223633,44.40999984741211,44.83000183105469,24345400,CSCO
2020-05-20,38.13494873046875,45.43999862670898,45.81999969482422,45.02999877929688,45.04999923706055,20184500,CSCO
2020-05-21,37.46355438232422,44.63999938964844,45.65999984741211,44.560001373291016,45.45000076293945,18674900,CSCO
2020-05-22,37.6817626953125,44.900001525878906,44.95000076293945,44.119998931884766,44.66999816894531,12592800,CSCO
2020-05-26,37.63140106201172,44.84000015258789,45.79999923706055,44.68000030517578,45.77999877929688,21776900,CSCO
2020-05-27,38.57134628295898,45.959999084472656,45.97999954223633,44.79999923706055,45.040000915527344,22157200,CSCO
2020-05-28,38.26922225952149,45.59999847412109,46.459999084472656,45.369998931884766,45.900001525878906,20013000,CSCO
2020-05-29,40.13233184814453,47.81999969482422,47.81999969482422,45.40999984741211,46.040000915527344,43553600,CSCO
2020-06-01,38.85669708251953,46.29999923706055,47.290000915527344,46.22999954223633,47.150001525878906,18712400,CSCO
2020-06-02,39.35184097290039,46.88999938964844,46.900001525878906,45.880001068115234,46.400001525878906,17285900,CSCO
2020-06-03,39.393798828125,46.93999862670898,47.20000076293945,46.540000915527344,46.97999954223633,17492000,CSCO
2020-06-04,39.32666015625,46.86000061035156,47.25,46.52999877929688,46.77000045776367,14100700,CSCO
2020-06-05,40.14073181152344,47.83000183105469,48.290000915527344,47.20000076293945,47.27000045776367,22591100,CSCO
2020-06-08,40.39250183105469,48.130001068115234,48.15999984741211,47.119998931884766,47.459999084472656,17820900,CSCO
2020-06-09,40.32535171508789,48.04999923706055,48.2400016784668,47.4900016784668,48.02000045776367,18597300,CSCO
2020-06-10,39.79664611816406,47.41999816894531,47.83000183105469,47.119998931884766,47.65999984741211,18462400,CSCO
2020-06-11,36.64949417114258,43.66999816894531,47.0,43.63999938964844,46.9900016784668,35582000,CSCO
2020-06-12,37.82442474365234,45.06999969482422,45.86000061035156,44.11000061035156,44.959999084472656,26125600,CSCO
2020-06-15,38.05940628051758,45.34999847412109,45.7599983215332,43.93000030517578,44.119998931884766,21300100,CSCO
2020-06-16,39.00775909423828,46.47999954223633,47.4900016784668,45.90999984741211,47.40999984741211,28074600,CSCO
2020-06-17,38.747596740722656,46.16999816894531,46.81999969482422,45.900001525878906,46.75,20399100,CSCO
2020-06-18,38.462249755859375,45.83000183105469,46.04999923706055,45.34999847412109,45.790000915527344,22423500,CSCO
2020-06-19,38.03424072265625,45.31999969482422,46.5099983215332,45.04999923706055,46.2599983215332,36103200,CSCO
2020-06-22,37.89995956420898,45.15999984741211,45.459999084472656,44.810001373291016,45.11000061035156,18398600,CSCO
2020-06-23,38.16012573242188,45.470001220703125,46.150001525878906,45.31999969482422,45.91999816894531,23222400,CSCO
2020-06-24,37.55587768554688,44.75,45.470001220703125,44.38999938964844,45.290000915527344,22840100,CSCO
2020-06-25,37.9503173828125,45.220001220703125,45.31999969482422,44.20000076293945,44.77000045776367,19114900,CSCO
2020-06-26,38.86508941650391,46.310001373291016,46.5099983215332,44.630001068115234,45.119998931884766,106928300,CSCO
2020-06-29,38.73081207275391,46.150001525878906,46.45000076293945,45.66999816894531,46.34000015258789,23875400,CSCO
2020-06-30,39.14204025268555,46.63999938964844,47.0099983215332,46.09999847412109,46.150001525878906,21888800,CSCO
2020-07-01,38.6552734375,46.060001373291016,46.720001220703125,46.0,46.540000915527344,17129500,CSCO
2020-07-02,38.59607696533203,45.630001068115234,46.220001220703125,45.47999954223633,46.06999969482422,19632000,CSCO
2020-07-06,39.2642822265625,46.41999816894531,46.4900016784668,45.869998931884766,46.06999969482422,16152900,CSCO
2020-07-07,38.59607696533203,45.630001068115234,46.290000915527344,45.560001373291016,46.119998931884766,17102800,CSCO
2020-07-08,38.748313903808594,45.810001373291016,46.06999969482422,45.31999969482422,45.59000015258789,15020800,CSCO
2020-07-09,39.50111770629883,46.70000076293945,47.20000076293945,46.220001220703125,46.59999847412109,26027700,CSCO
2020-07-10,39.46727752685547,46.65999984741211,46.91999816894531,46.2400016784668,46.72999954223633,13775700,CSCO
2020-07-13,38.84982299804688,45.93000030517578,46.9900016784668,45.77999877929688,46.869998931884766,17965500,CSCO
2020-07-14,39.12894821166992,46.2599983215332,46.5,45.40999984741211,45.4900016784668,19303500,CSCO
2020-07-15,39.24737548828125,46.400001525878906,46.83000183105469,45.9900016784668,46.5,15705000,CSCO
2020-07-16,38.72294235229492,45.77999877929688,45.83000183105469,45.20000076293945,45.70000076293945,17709400,CSCO
2020-07-17,39.54342269897461,46.75,46.93000030517578,45.880001068115234,46.040000915527344,20389700,CSCO
2020-07-20,39.7295036315918,46.970001220703125,47.09999847412109,46.2599983215332,46.66999816894531,15966500,CSCO
2020-07-21,39.77179336547852,47.02000045776367,47.33000183105469,46.84999847412109,47.27999877929688,16044700,CSCO
2020-07-22,39.670291900634766,46.900001525878906,47.11000061035156,46.52999877929688,47.02000045776367,27218300,CSCO
2020-07-23,40.10167694091797,47.40999984741211,47.70000076293945,46.68000030517578,46.97999954223633,23750200,CSCO
2020-07-24,39.24737548828125,46.400001525878906,47.63999938964844,46.11000061035156,47.4900016784668,16983600,CSCO
2020-07-27,39.91558456420898,47.18999862670898,47.2599983215332,46.150001525878906,46.65999984741211,15576000,CSCO
2020-07-28,39.1458625793457,46.27999877929688,47.08000183105469,46.209999084472656,46.97999954223633,13975300,CSCO
2020-07-29,39.509578704833984,46.709999084472656,46.880001068115234,46.369998931884766,46.400001525878906,11618200,CSCO
2020-07-30,39.28120422363281,46.43999862670898,46.459999084472656,45.380001068115234,46.130001068115234,15385100,CSCO
2020-07-31,39.8394660949707,47.09999847412109,47.11000061035156,45.86000061035156,46.38999938964844,17701100,CSCO
2020-08-03,39.89021682739258,47.15999984741211,47.36000061035156,46.68000030517578,47.13999938964844,14141100,CSCO
2020-08-04,40.32159423828125,47.66999816894531,47.66999816894531,46.90999984741211,47.0099983215332,12839500,CSCO
2020-08-05,40.03401565551758,47.33000183105469,47.72999954223633,47.04999923706055,47.66999816894531,13075600,CSCO
2020-08-06,40.40618515014648,47.77000045776367,47.83000183105469,47.09999847412109,47.22999954223633,14190900,CSCO
2020-08-07,40.11859130859375,47.43000030517578,47.59999847412109,47.02999877929688,47.33000183105469,17054300,CSCO
2020-08-10,40.372344970703125,47.72999954223633,48.0,47.15999984741211,47.15999984741211,14999200,CSCO
2020-08-11,39.91558456420898,47.18999862670898,48.45000076293945,47.09000015258789,47.900001525878906,18859600,CSCO
2020-08-12,40.6853141784668,48.09999847412109,48.130001068115234,47.27000045776367,47.27999877929688,26823700,CSCO
2020-08-13,36.13463973999024,42.720001220703125,43.84000015258789,42.380001068115234,43.790000915527344,91849500,CSCO
2020-08-14,35.94855880737305,42.5,42.880001068115234,42.27000045776367,42.4900016784668,32539500,CSCO
2020-08-17,35.60176086425781,42.09000015258789,42.7599983215332,41.86000061035156,42.54999923706055,30511700,CSCO
2020-08-18,35.50872039794922,41.97999954223633,42.290000915527344,41.810001373291016,42.130001068115234,23344600,CSCO
2020-08-19,35.415679931640625,41.869998931884766,42.34999847412109,41.77999877929688,42.09999847412109,20097400,CSCO
2020-08-20,35.78786087036133,42.310001373291016,42.41999816894531,41.72999954223633,41.869998931884766,18443900,CSCO
2020-08-21,35.737098693847656,42.25,42.29999923706055,41.810001373291016,42.04999923706055,17389600,CSCO
2020-08-24,35.67789459228516,42.18000030517578,42.470001220703125,42.0,42.06999969482422,17742900,CSCO
2020-08-25,35.49179458618164,41.959999084472656,42.29999923706055,41.77999877929688,42.22999954223633,15417400,CSCO
2020-08-26,35.737098693847656,42.25,42.27999877929688,41.45000076293945,41.650001525878906,21625800,CSCO
2020-08-27,35.770938873291016,42.290000915527344,42.470001220703125,42.02000045776367,42.400001525878906,22456800,CSCO
2020-08-28,35.69480895996094,42.20000076293945,42.29999923706055,42.0,42.13999938964844,16573600,CSCO
2020-08-31,35.71173095703125,42.220001220703125,42.34999847412109,41.93999862670898,42.09999847412109,21298000,CSCO
2020-09-01,35.55101776123047,42.02999877929688,42.06999969482422,41.5,42.0,23325100,CSCO
2020-09-02,35.880889892578125,42.41999816894531,42.68999862670898,42.02999877929688,42.040000915527344,30045700,CSCO
2020-09-03,34.63749694824219,40.95000076293945,41.83000183105469,40.66999816894531,41.75,39288100,CSCO
2020-09-04,34.52753448486328,40.81999969482422,41.43000030517578,40.43999862670898,41.20000076293945,34867400,CSCO
2020-09-08,33.83393859863281,40.0,40.61000061035156,39.970001220703125,40.04999923706055,29101800,CSCO
2020-09-09,33.94388961791992,40.130001068115234,40.47999954223633,39.720001220703125,40.09999847412109,23351600,CSCO
2020-09-10,33.4702262878418,39.56999969482422,40.63999938964844,39.41999816894531,40.02999877929688,25108800,CSCO
2020-09-11,33.73244094848633,39.880001068115234,40.04999923706055,39.52000045776367,39.77000045776367,21853000,CSCO
2020-09-14,34.14690017700195,40.369998931884766,40.63999938964844,40.04999923706055,40.220001220703125,19866700,CSCO
2020-09-15,34.34144973754883,40.59999847412109,40.84000015258789,40.380001068115234,40.5099983215332,19024100,CSCO
2020-09-16,34.18920135498047,40.41999816894531,41.16999816894531,40.38999938964844,40.720001220703125,24310200,CSCO
2020-09-17,34.14690017700195,40.369998931884766,40.400001525878906,39.5099983215332,39.65999984741211,22225900,CSCO
2020-09-18,33.6732292175293,39.810001373291016,40.31999969482422,39.58000183105469,40.18000030517578,44450800,CSCO
2020-09-21,33.02192687988281,39.040000915527344,39.470001220703125,38.68999862670898,39.310001373291016,28495000,CSCO
2020-09-22,33.25876235961914,39.31999969482422,39.459999084472656,38.880001068115234,39.18000030517578,17656800,CSCO
2020-09-23,32.37908172607422,38.27999877929688,39.38999938964844,38.18000030517578,39.22999954223633,24843200,CSCO
2020-09-24,32.01537322998047,37.84999847412109,38.15999984741211,37.59999847412109,38.0,30910400,CSCO
2020-09-25,32.52286911010742,38.45000076293945,38.540000915527344,37.619998931884766,37.7599983215332,22966600,CSCO
2020-09-28,33.09803771972656,39.130001068115234,39.290000915527344,38.790000915527344,39.20000076293945,24275700,CSCO
2020-09-29,33.03883743286133,39.060001373291016,39.380001068115234,38.83000183105469,39.06999969482422,16353700,CSCO
2020-09-30,33.31797790527344,39.38999938964844,39.70000076293945,39.02000045776367,39.09000015258789,27113200,CSCO
2020-10-01,33.12162780761719,38.79999923706055,39.310001373291016,38.56999969482422,39.09999847412109,20763500,CSCO
2020-10-02,32.669185638427734,38.27000045776367,38.54999923706055,37.970001220703125,38.04999923706055,24493000,CSCO
2020-10-05,32.92530059814453,38.56999969482422,38.790000915527344,38.27999877929688,38.47999954223633,26929100,CSCO
2020-10-06,32.92530059814453,38.56999969482422,39.34999847412109,38.400001525878906,38.5,28430800,CSCO
2020-10-07,33.633827209472656,39.400001525878906,39.58000183105469,38.77999877929688,38.97999954223633,20593700,CSCO
2020-10-08,33.966739654541016,39.790000915527344,40.18000030517578,39.65999984741211,39.79999923706055,19031300,CSCO
2020-10-09,34.01795959472656,39.84999847412109,40.22999954223633,39.720001220703125,40.150001525878906,16167500,CSCO
2020-10-12,34.453330993652344,40.36000061035156,40.52999877929688,39.630001068115234,39.93000030517578,22757200,CSCO
2020-10-13,33.98381805419922,39.810001373291016,40.61000061035156,39.709999084472656,40.540000915527344,23438300,CSCO
2020-10-14,34.0521125793457,39.88999938964844,40.41999816894531,39.7599983215332,39.84999847412109,16439100,CSCO
2020-10-15,34.12040710449219,39.970001220703125,40.0,39.34999847412109,39.470001220703125,15451400,CSCO
2020-10-16,34.282588958740234,40.15999984741211,40.29999923706055,39.54999923706055,39.880001068115234,21292500,CSCO
2020-10-19,33.5484504699707,39.29999923706055,40.380001068115234,39.15999984741211,40.150001525878906,19600500,CSCO
2020-10-20,33.463096618652344,39.20000076293945,39.5099983215332,39.02999877929688,39.43999862670898,16564900,CSCO
2020-10-21,33.34357452392578,39.060001373291016,39.56999969482422,38.97999954223633,39.310001373291016,17016300,CSCO
2020-10-22,33.138710021972656,38.81999969482422,38.959999084472656,38.380001068115234,38.84999847412109,20399000,CSCO
2020-10-23,33.138710021972656,38.81999969482422,38.970001220703125,38.650001525878906,38.93000030517578,15556100,CSCO
2020-10-26,32.157005310058594,37.66999816894531,38.43000030517578,37.150001525878906,38.400001525878906,29146500,CSCO
2020-10-27,31.47408676147461,36.869998931884766,37.5,36.59000015258789,37.380001068115234,37911500,CSCO
2020-10-28,30.483848571777344,35.709999084472656,36.5099983215332,35.68000030517578,36.31999969482422,34561500,CSCO
2020-10-29,30.466779708862305,35.689998626708984,36.06999969482422,35.279998779296875,35.5099983215332,35332000,CSCO
2020-10-30,30.64605140686035,35.900001525878906,35.93000030517578,35.4900016784668,35.599998474121094,29151200,CSCO
2020-11-02,30.64605140686035,35.900001525878906,36.34999847412109,35.66999816894531,36.18999862670898,23483100,CSCO
2020-11-03,31.31189346313477,36.68000030517578,37.33000183105469,36.29999923706055,36.36000061035156,27342900,CSCO
2020-11-04,31.21799087524414,36.56999969482422,37.29999923706055,36.5,37.02999877929688,30121900,CSCO
2020-11-05,31.781404495239254,37.22999954223633,37.29999923706055,36.90999984741211,37.02000045776367,23149700,CSCO
2020-11-06,32.03749084472656,37.52999877929688,37.59999847412109,37.08000183105469,37.560001373291016,19475300,CSCO
2020-11-09,32.60943984985352,38.20000076293945,40.22999954223633,38.119998931884766,39.91999816894531,42649500,CSCO
2020-11-10,33.0533332824707,38.720001220703125,39.02999877929688,38.16999816894531,38.209999084472656,31514500,CSCO
2020-11-11,33.57406997680664,39.33000183105469,39.45000076293945,38.43999862670898,39.0099983215332,27332800,CSCO
2020-11-12,33.01065826416016,38.66999816894531,39.38999938964844,38.400001525878906,38.97999954223633,29368300,CSCO
2020-11-13,35.34111404418945,41.400001525878906,41.52000045776367,40.560001373291016,41.20000076293945,49106400,CSCO
2020-11-16,36.31428146362305,42.540000915527344,42.59000015258789,41.34999847412109,41.7400016784668,34572600,CSCO
2020-11-17,35.75087356567383,41.880001068115234,42.34999847412109,41.619998931884766,41.91999816894531,23140900,CSCO
2020-11-18,35.2728271484375,41.31999969482422,42.2400016784668,41.2599983215332,41.900001525878906,21327700,CSCO
2020-11-19,35.14478302001953,41.16999816894531,41.369998931884766,40.77000045776367,41.0,22177700,CSCO
2020-11-20,34.97406005859375,40.970001220703125,41.38999938964844,40.91999816894531,41.04999923706055,19776300,CSCO
2020-11-23,35.545989990234375,41.63999938964844,41.79999923706055,41.02000045776367,41.02999877929688,19651400,CSCO
2020-11-24,36.3740463256836,42.61000061035156,42.709999084472656,41.900001525878906,42.13999938964844,22849700,CSCO
2020-11-25,36.28013610839844,42.5,42.79999923706055,42.209999084472656,42.77999877929688,22617700,CSCO
2020-11-27,36.45087432861328,42.70000076293945,42.97999954223633,42.63999938964844,42.86000061035156,10769500,CSCO
2020-11-30,36.72403717041016,43.02000045776367,43.04999923706055,42.40999984741211,42.43999862670898,34741600,CSCO
2020-12-01,37.167930603027344,43.540000915527344,44.06999969482422,43.0099983215332,43.0099983215332,23942500,CSCO
2020-12-02,37.46672058105469,43.88999938964844,43.959999084472656,43.34999847412109,43.38999938964844,17422200,CSCO
2020-12-03,37.65452194213867,44.11000061035156,44.13999938964844,43.59999847412109,43.77999877929688,27710700,CSCO
2020-12-04,37.88500595092773,44.380001068115234,44.5099983215332,43.88999938964844,43.88999938964844,17319800,CSCO
2020-12-07,37.85939025878906,44.34999847412109,44.4900016784668,43.90999984741211,44.290000915527344,14086800,CSCO
2020-12-08,37.876461029052734,44.369998931884766,44.52999877929688,43.93000030517578,44.209999084472656,13348500,CSCO
2020-12-09,38.149635314941406,44.68999862670898,44.83000183105469,44.36000061035156,44.470001220703125,22679800,CSCO
2020-12-10,37.83378601074219,44.31999969482422,44.61000061035156,44.11000061035156,44.540000915527344,17741500,CSCO
2020-12-11,37.83378601074219,44.31999969482422,44.33000183105469,43.720001220703125,43.93999862670898,14577700,CSCO
2020-12-14,37.76549530029297,44.2400016784668,44.90999984741211,44.150001525878906,44.27000045776367,16112300,CSCO
2020-12-15,38.17524719238281,44.720001220703125,44.79999923706055,44.13999938964844,44.38999938964844,18159400,CSCO
2020-12-16,38.17524719238281,44.720001220703125,45.13999938964844,44.52999877929688,44.70000076293945,16192000,CSCO
2020-12-17,38.26061248779297,44.81999969482422,44.93000030517578,44.59999847412109,44.90999984741211,16141600,CSCO
2020-12-18,38.78986740112305,45.43999862670898,45.56999969482422,44.77000045776367,44.900001525878906,41027000,CSCO
2020-12-21,38.31182098388672,44.880001068115234,44.959999084472656,44.06999969482422,44.470001220703125,19865300,CSCO
2020-12-22,38.149635314941406,44.68999862670898,45.06999969482422,44.43999862670898,44.43999862670898,16024000,CSCO
2020-12-23,37.88500595092773,44.380001068115234,44.79999923706055,44.34999847412109,44.650001525878906,12032600,CSCO
2020-12-24,38.02159118652344,44.540000915527344,44.59000015258789,44.22999954223633,44.45000076293945,5720500,CSCO
2020-12-28,38.34597396850586,44.91999816894531,45.34000015258789,44.720001220703125,44.93000030517578,13458400,CSCO
2020-12-29,38.1069450378418,44.63999938964844,45.25,44.52999877929688,44.970001220703125,11829000,CSCO
2020-12-30,37.97037124633789,44.47999954223633,45.060001373291016,44.43999862670898,44.7400016784668,11043100,CSCO
2020-12-31,38.20085144042969,44.75,44.84000015258789,44.15999984741211,44.380001068115234,15105500,CSCO
2021-01-04,37.83080673217773,43.959999084472656,44.369998931884766,43.34999847412109,44.310001373291016,24392500,CSCO
2021-01-05,37.84801483154297,43.97999954223633,44.06999969482422,43.380001068115234,43.68000030517578,17763700,CSCO
2021-01-06,38.2094612121582,44.400001525878906,44.869998931884766,43.88999938964844,44.130001068115234,21823100,CSCO
2021-01-07,38.69137573242188,44.959999084472656,45.11000061035156,44.16999816894531,44.20000076293945,18218800,CSCO
2021-01-08,38.77743911743164,45.060001373291016,45.40999984741211,44.25,44.47999954223633,20936300,CSCO
2021-01-11,39.035606384277344,45.36000061035156,45.95000076293945,45.02000045776367,45.150001525878906,25058200,CSCO
2021-01-12,39.40566253662109,45.790000915527344,45.93000030517578,44.959999084472656,45.29999923706055,20145000,CSCO
2021-01-13,39.035606384277344,45.36000061035156,45.970001220703125,45.18000030517578,45.290000915527344,19367300,CSCO
2021-01-14,38.854888916015625,45.150001525878906,45.59999847412109,44.84999847412109,44.869998931884766,22333500,CSCO
2021-01-15,39.09585189819336,45.43000030517578,45.650001525878906,44.880001068115234,44.959999084472656,30271700,CSCO
2021-01-19,38.88931655883789,45.18999862670898,45.630001068115234,44.77000045776367,45.33000183105469,28868800,CSCO
2021-01-20,39.01840591430664,45.34000015258789,45.5,45.13999938964844,45.33000183105469,16499400,CSCO
2021-01-21,38.82046508789063,45.11000061035156,45.2400016784668,44.720001220703125,45.20000076293945,17488400,CSCO
2021-01-22,38.52787399291992,44.77000045776367,44.88999938964844,44.22999954223633,44.75,14643400,CSCO
2021-01-25,38.75162124633789,45.02999877929688,45.16999816894531,44.709999084472656,45.040000915527344,16581300,CSCO
2021-01-26,38.94955062866211,45.2599983215332,45.34999847412109,44.77000045776367,44.88999938964844,13087800,CSCO
2021-01-27,39.32820129394531,45.70000076293945,46.459999084472656,45.08000183105469,45.2400016784668,29634500,CSCO
2021-01-28,39.01840591430664,45.34000015258789,46.27000045776367,45.29999923706055,45.90999984741211,21166000,CSCO
2021-01-29,38.36436462402344,44.58000183105469,45.369998931884766,44.47999954223633,44.84999847412109,22608100,CSCO
2021-02-01,39.07002639770508,45.400001525878906,45.630001068115234,44.65999984741211,44.91999816894531,16776900,CSCO
2021-02-02,39.44007873535156,45.83000183105469,45.93999862670898,45.43000030517578,45.52000045776367,16520900,CSCO
2021-02-03,39.38844680786133,45.77000045776367,46.15999984741211,45.540000915527344,45.75,13173600,CSCO
2021-02-04,40.66209411621094,47.25,47.31999969482422,45.77000045776367,45.869998931884766,22285700,CSCO
2021-02-05,41.376373291015625,48.08000183105469,48.34000015258789,47.5,47.56999969482422,25488600,CSCO
2021-02-08,42.11647033691406,48.93999862670898,49.34000015258789,48.560001373291016,48.560001373291016,25215400,CSCO
2021-02-09,41.73781204223633,48.5,48.83000183105469,48.40999984741211,48.77000045776367,24795000,CSCO
2021-02-10,40.65348434448242,47.2400016784668,47.40999984741211,45.83000183105469,46.150001525878906,44540900,CSCO
2021-02-11,40.94608688354492,47.58000183105469,47.90999984741211,47.20000076293945,47.34999847412109,18589900,CSCO
2021-02-12,40.6965217590332,47.290000915527344,47.68999862670898,46.90999984741211,47.43000030517578,15239800,CSCO
2021-02-16,40.0252685546875,46.5099983215332,47.2599983215332,46.400001525878906,47.2599983215332,18539000,CSCO
2021-02-17,39.801517486572266,46.25,46.400001525878906,45.869998931884766,46.31999969482422,13296300,CSCO
2021-02-18,39.87896728515625,46.34000015258789,46.400001525878906,45.68999862670898,46.38999938964844,16867500,CSCO
2021-02-19,39.31098937988281,45.68000030517578,46.61000061035156,45.58000183105469,46.540000915527344,25117700,CSCO
2021-02-22,39.09585189819336,45.43000030517578,45.68000030517578,44.81999969482422,45.290000915527344,21435800,CSCO
2021-02-23,39.164695739746094,45.5099983215332,45.77999877929688,45.09999847412109,45.2599983215332,19714900,CSCO
2021-02-24,39.36262893676758,45.7400016784668,45.79999923706055,45.040000915527344,45.2400016784668,17823600,CSCO
2021-02-25,39.17329406738281,45.52000045776367,46.2400016784668,45.2400016784668,45.59000015258789,21916700,CSCO
2021-02-26,38.61392974853516,44.869998931884766,45.77999877929688,44.7599983215332,45.58000183105469,22144900,CSCO
2021-03-01,39.51753234863281,45.91999816894531,46.220001220703125,45.220001220703125,45.220001220703125,17394100,CSCO
2021-03-02,39.17329406738281,45.52000045776367,46.08000183105469,45.41999816894531,45.93000030517578,14833000,CSCO
2021-03-03,38.83767318725586,45.130001068115234,45.52999877929688,45.0,45.43000030517578,16851100,CSCO
2021-03-04,38.34715270996094,44.560001373291016,45.470001220703125,44.150001525878906,45.13999938964844,24653500,CSCO
2021-03-05,39.801517486572266,46.25,46.7400016784668,45.27000045776367,45.45000076293945,33197600,CSCO
2021-03-08,40.885841369628906,47.5099983215332,48.400001525878906,46.20000076293945,46.2400016784668,34824500,CSCO
2021-03-09,41.21284866333008,47.88999938964844,48.369998931884766,47.720001220703125,47.81999969482422,26512700,CSCO
2021-03-10,41.55708312988281,48.290000915527344,48.790000915527344,48.18999862670898,48.470001220703125,19841500,CSCO
2021-03-11,41.99597930908203,48.79999923706055,49.08000183105469,48.22999954223633,48.5099983215332,21976600,CSCO
2021-03-12,42.0131950378418,48.81999969482422,48.9900016784668,48.470001220703125,48.810001373291016,15196500,CSCO
2021-03-15,42.52093124389648,49.40999984741211,49.43999862670898,48.900001525878906,48.900001525878906,15523600,CSCO
2021-03-16,42.74468612670898,49.66999816894531,49.7400016784668,49.18999862670898,49.18999862670898,17282300,CSCO
2021-03-17,42.5295295715332,49.41999816894531,49.61000061035156,48.88999938964844,49.61000061035156,18326900,CSCO
2021-03-18,41.99597930908203,48.79999923706055,49.56999969482422,48.52000045776367,48.52000045776367,18416900,CSCO
2021-03-19,42.1508903503418,48.97999954223633,49.220001220703125,48.31999969482422,48.709999084472656,65366800,CSCO
2021-03-22,43.286842346191406,50.29999923706055,50.380001068115234,48.93999862670898,48.93999862670898,28813900,CSCO
2021-03-23,43.03728103637695,50.0099983215332,50.68000030517578,49.900001525878906,50.02000045776367,28328200,CSCO
2021-03-24,42.72746658325195,49.650001525878906,50.45000076293945,49.619998931884766,49.93999862670898,26444700,CSCO
2021-03-25,43.467552185058594,50.5099983215332,51.400001525878906,50.290000915527344,50.58000183105469,34537700,CSCO
2021-03-26,45.24034881591797,52.56999969482422,52.63999938964844,50.560001373291016,50.59999847412109,31997000,CSCO
2021-03-29,45.19731521606445,52.52000045776367,52.93999862670898,52.27999877929688,52.400001525878906,25032800,CSCO
2021-03-30,44.5518798828125,51.77000045776367,52.290000915527344,51.18000030517578,52.11000061035156,22465100,CSCO
2021-03-31,44.50025177001953,51.709999084472656,52.04999923706055,51.54999923706055,51.83000183105469,22212400,CSCO
2021-04-01,44.73260116577149,51.97999954223633,52.06999969482422,51.34999847412109,51.75,17896200,CSCO
2021-04-05,45.42599868774414,52.40999984741211,52.91999816894531,51.630001068115234,51.630001068115234,19860900,CSCO
2021-04-06,45.09662628173828,52.02999877929688,52.220001220703125,51.77999877929688,51.97999954223633,15126100,CSCO
2021-04-07,44.871280670166016,51.77000045776367,52.13999938964844,51.58000183105469,52.0099983215332,15783600,CSCO
2021-04-08,44.992618560791016,51.90999984741211,52.0,51.45000076293945,51.93999862670898,15111300,CSCO
2021-04-09,45.14863967895508,52.09000015258789,52.150001525878906,51.68000030517578,51.83000183105469,13135800,CSCO
2021-04-12,44.697940826416016,51.56999969482422,52.15999984741211,51.470001220703125,52.06999969482422,16441700,CSCO
2021-04-13,44.77593231201172,51.65999984741211,51.880001068115234,51.34000015258789,51.63999938964844,13353200,CSCO
2021-04-14,44.52457809448242,51.369998931884766,51.68000030517578,51.13999938964844,51.5099983215332,15376600,CSCO
2021-04-15,44.75860595703125,51.63999938964844,51.93999862670898,51.369998931884766,51.7599983215332,17869800,CSCO
2021-04-16,45.76403045654297,52.79999923706055,53.18000030517578,52.2599983215332,52.45000076293945,28327900,CSCO
2021-04-19,45.8073616027832,52.84999847412109,52.959999084472656,52.4900016784668,52.52999877929688,20245600,CSCO
2021-04-20,44.88861846923828,51.790000915527344,52.790000915527344,51.59999847412109,52.59000015258789,21257500,CSCO
2021-04-21,45.00996398925781,51.93000030517578,52.06999969482422,51.47999954223633,51.84000015258789,14015500,CSCO
2021-04-22,44.63726043701172,51.5,52.09000015258789,51.380001068115234,51.810001373291016,15564800,CSCO
2021-04-23,44.992618560791016,51.90999984741211,52.130001068115234,51.18000030517578,51.5,14016800,CSCO
2021-04-26,44.75860595703125,51.63999938964844,51.77000045776367,51.5,51.650001525878906,13778200,CSCO
2021-04-27,44.52457809448242,51.369998931884766,51.66999816894531,51.34999847412109,51.58000183105469,13601000,CSCO
2021-04-28,44.29923248291016,51.11000061035156,51.77000045776367,50.91999816894531,51.560001373291016,14984000,CSCO
2021-04-29,44.60258102416992,51.459999084472656,51.59999847412109,50.97999954223633,51.18000030517578,13916600,CSCO
2021-04-30,44.12589263916016,50.90999984741211,51.22999954223633,50.40999984741211,51.220001220703125,19930200,CSCO
2021-05-03,44.35123443603516,51.16999816894531,51.400001525878906,50.810001373291016,51.209999084472656,13465900,CSCO
2021-05-04,43.95252990722656,50.709999084472656,51.22999954223633,50.29999923706055,51.11000061035156,18164800,CSCO
2021-05-05,44.31656265258789,51.130001068115234,51.25,50.68000030517578,50.9900016784668,16205300,CSCO
2021-05-06,45.451995849609375,52.43999862670898,52.709999084472656,50.95000076293945,51.06999969482422,27106800,CSCO
2021-05-07,46.31007385253906,53.43000030517578,53.68000030517578,52.220001220703125,52.47999954223633,24146000,CSCO
2021-05-10,46.0760498046875,53.15999984741211,54.13999938964844,53.15999984741211,53.970001220703125,23845600,CSCO
2021-05-11,45.7900276184082,52.83000183105469,53.11000061035156,52.11000061035156,53.09999847412109,20220900,CSCO
2021-05-12,44.72393798828125,51.59999847412109,52.43000030517578,51.470001220703125,52.18000030517578,22123300,CSCO
2021-05-13,45.49533081054688,52.4900016784668,52.810001373291016,51.880001068115234,52.11000061035156,15864000,CSCO
2021-05-14,45.85070037841797,52.900001525878906,53.220001220703125,52.59999847412109,52.93000030517578,14789400,CSCO
2021-05-17,45.88536071777344,52.93999862670898,53.150001525878906,52.68000030517578,52.7599983215332,15731000,CSCO
2021-05-18,45.87670516967773,52.93000030517578,53.34000015258789,52.7400016784668,52.79999923706055,20177200,CSCO
2021-05-19,45.478004455566406,52.470001220703125,52.65999984741211,51.86000061035156,51.880001068115234,29187900,CSCO
2021-05-20,45.8073616027832,52.84999847412109,52.970001220703125,50.09999847412109,50.40999984741211,48830800,CSCO
2021-05-21,45.44333267211914,52.43000030517578,52.93000030517578,52.2400016784668,52.77000045776367,24468400,CSCO
2021-05-24,46.2754020690918,53.38999938964844,53.77000045776367,52.790000915527344,52.959999084472656,21128900,CSCO
2021-05-25,46.20607376098633,53.310001373291016,53.58000183105469,53.13999938964844,53.369998931884766,20657200,CSCO
2021-05-26,45.859371185302734,52.90999984741211,53.61000061035156,52.81999969482422,53.34999847412109,18671200,CSCO
2021-05-27,45.8680419921875,52.91999816894531,53.34999847412109,52.58000183105469,52.93000030517578,56216100,CSCO
2021-05-28,45.85070037841797,52.900001525878906,53.220001220703125,52.84000015258789,53.18000030517578,14863500,CSCO
2021-06-01,45.60801315307617,52.619998931884766,53.31999969482422,52.43000030517578,52.959999084472656,15741700,CSCO
2021-06-02,45.90270233154297,52.959999084472656,52.9900016784668,52.400001525878906,52.650001525878906,14529300,CSCO
2021-06-03,46.2234001159668,53.33000183105469,53.560001373291016,52.619998931884766,52.79999923706055,17593100,CSCO
2021-06-04,46.86479187011719,54.06999969482422,54.16999816894531,53.43999862670898,53.43999862670898,11676700,CSCO
2021-06-07,46.73478317260742,53.91999816894531,54.43999862670898,53.790000915527344,54.31999969482422,14899800,CSCO
2021-06-08,46.91679763793945,54.130001068115234,54.38999938964844,53.88999938964844,53.970001220703125,15329700,CSCO
2021-06-09,46.82145690917969,54.02000045776367,54.41999816894531,53.93999862670898,54.18000030517578,14860900,CSCO
2021-06-10,47.696868896484375,55.02999877929688,55.08000183105469,54.27000045776367,54.43000030517578,22183500,CSCO
2021-06-11,47.47150802612305,54.77000045776367,55.34999847412109,54.540000915527344,55.18999862670898,17134000,CSCO
2021-06-14,46.951454162597656,54.16999816894531,54.52999877929688,53.52999877929688,54.38999938964844,15131400,CSCO
2021-06-15,46.62210464477539,53.790000915527344,54.31999969482422,53.72999954223633,54.22999954223633,12542600,CSCO
2021-06-16,46.34474182128906,53.470001220703125,53.91999816894531,53.130001068115234,53.84999847412109,15477900,CSCO
2021-06-17,46.05005645751953,53.130001068115234,53.54999923706055,53.0099983215332,53.40999984741211,18288400,CSCO
2021-06-18,45.13129806518555,52.06999969482422,52.84000015258789,51.880001068115234,52.810001373291016,35758300,CSCO
2021-06-21,46.093387603759766,53.18000030517578,53.40999984741211,52.290000915527344,52.369998931884766,17682200,CSCO
2021-06-22,46.162723541259766,53.2599983215332,53.36000061035156,52.810001373291016,53.29999923706055,16451200,CSCO
2021-06-23,45.72935104370117,52.7599983215332,53.290000915527344,52.59000015258789,53.27000045776367,14749800,CSCO
2021-06-24,45.7466926574707,52.77999877929688,53.04999923706055,52.61000061035156,52.93999862670898,13974300,CSCO
2021-06-25,45.9893798828125,53.060001373291016,53.20000076293945,52.650001525878906,52.77000045776367,16682700,CSCO
2021-06-28,45.90270233154297,52.959999084472656,53.290000915527344,52.91999816894531,53.15999984741211,14008700,CSCO
2021-06-29,45.859371185302734,52.90999984741211,53.18999862670898,52.77000045776367,52.88999938964844,10926100,CSCO
2021-06-30,45.93737411499024,53.0,53.06999969482422,52.619998931884766,52.95000076293945,15826400,CSCO
2021-07-01,46.31874465942383,53.43999862670898,53.59999847412109,53.0,53.04999923706055,15074800,CSCO
2021-07-02,46.728946685791016,53.540000915527344,53.619998931884766,52.84000015258789,53.18999862670898,15066000,CSCO
2021-07-06,46.24018478393555,52.97999954223633,53.36000061035156,52.34000015258789,53.220001220703125,19394500,CSCO
2021-07-07,46.484561920166016,53.2599983215332,53.29999923706055,52.66999816894531,53.06999969482422,14411600,CSCO
2021-07-08,46.484561920166016,53.2599983215332,53.720001220703125,52.90999984741211,53.15999984741211,15691800,CSCO
2021-07-09,46.90351104736328,53.7400016784668,53.93000030517578,53.290000915527344,53.36000061035156,14673400,CSCO
2021-07-12,46.4583854675293,53.22999954223633,54.040000915527344,53.130001068115234,54.040000915527344,14000600,CSCO
2021-07-13,46.53693389892578,53.31999969482422,53.58000183105469,53.20000076293945,53.34000015258789,9927400,CSCO
2021-07-14,47.20899200439453,54.09000015258789,54.20000076293945,53.34000015258789,53.5,17113700,CSCO
2021-07-15,46.8249626159668,53.650001525878906,53.869998931884766,53.2400016784668,53.84000015258789,14952400,CSCO
2021-07-16,46.86861038208008,53.70000076293945,54.40999984741211,53.650001525878906,53.880001068115234,14144900,CSCO
2021-07-19,46.31001663208008,53.060001373291016,53.70000076293945,52.72999954223633,53.66999816894531,19925300,CSCO
2021-07-20,46.76386642456055,53.58000183105469,53.93000030517578,53.18999862670898,53.27999877929688,17250200,CSCO
2021-07-21,47.02569961547852,53.880001068115234,53.900001525878906,53.41999816894531,53.81999969482422,14068600,CSCO
2021-07-22,47.60173416137695,54.540000915527344,54.54999923706055,53.77999877929688,53.90999984741211,15729800,CSCO
2021-07-23,48.20396041870117,55.22999954223633,55.34000015258789,54.5099983215332,54.88999938964844,13042500,CSCO
2021-07-26,48.41343688964844,55.470001220703125,55.650001525878906,55.130001068115234,55.130001068115234,10097400,CSCO
2021-07-27,48.24760437011719,55.27999877929688,55.40999984741211,54.790000915527344,55.380001068115234,14738700,CSCO
2021-07-28,47.80247497558594,54.77000045776367,55.52000045776367,54.40999984741211,55.459999084472656,18835700,CSCO
2021-07-29,48.06430816650391,55.06999969482422,55.34999847412109,54.900001525878906,55.0,10680200,CSCO
2021-07-30,48.32614517211914,55.369998931884766,55.4900016784668,55.0099983215332,55.08000183105469,13438800,CSCO
2021-08-02,48.39597702026367,55.45000076293945,55.93999862670898,55.2599983215332,55.59999847412109,12468800,CSCO
2021-08-03,49.09420394897461,56.25,56.41999816894531,55.27000045776367,55.540000915527344,17357400,CSCO
2021-08-04,48.60544204711914,55.68999862670898,56.369998931884766,55.470001220703125,56.369998931884766,11662400,CSCO
2021-08-05,48.666534423828125,55.7599983215332,55.97999954223633,55.5,55.52000045776367,10785200,CSCO
2021-08-06,48.51816177368164,55.59000015258789,55.95000076293945,55.150001525878906,55.470001220703125,18386100,CSCO
2021-08-09,48.41343688964844,55.470001220703125,56.06999969482422,55.400001525878906,55.81999969482422,8707200,CSCO
2021-08-10,48.53562545776367,55.61000061035156,55.66999816894531,55.25,55.5,10441900,CSCO
2021-08-11,48.75382232666016,55.86000061035156,56.0099983215332,55.59999847412109,55.88999938964844,12604500,CSCO
2021-08-12,49.21639633178711,56.38999938964844,56.45000076293945,55.65999984741211,55.84999847412109,11209700,CSCO
2021-08-13,49.28622055053711,56.470001220703125,56.619998931884766,56.2599983215332,56.38999938964844,10841700,CSCO
2021-08-16,49.12038040161133,56.27999877929688,56.43000030517578,55.93000030517578,56.29999923706055,14407400,CSCO
2021-08-17,48.88473129272461,56.0099983215332,56.02000045776367,55.630001068115234,55.869998931884766,11987500,CSCO
2021-08-18,48.13413619995117,55.150001525878906,56.13999938964844,55.02999877929688,55.790000915527344,17111700,CSCO
2021-08-19,49.98445129394531,57.27000045776367,57.4900016784668,54.59000015258789,54.7599983215332,39881600,CSCO
2021-08-20,50.813594818115234,58.220001220703125,58.34000015258789,56.84999847412109,57.25,21876500,CSCO
2021-08-23,51.0928840637207,58.540000915527344,58.70000076293945,57.7400016784668,57.84999847412109,16225400,CSCO
2021-08-24,51.77365112304688,59.31999969482422,59.43000030517578,58.43000030517578,58.4900016784668,17658300,CSCO
2021-08-25,51.79983139038086,59.34999847412109,60.27000045776367,59.16999816894531,59.540000915527344,18069600,CSCO
2021-08-26,51.668922424316406,59.20000076293945,59.630001068115234,58.9900016784668,59.41999816894531,13729400,CSCO
2021-08-27,51.51181411743164,59.02000045776367,59.34999847412109,58.86000061035156,59.27000045776367,14795200,CSCO
2021-08-30,51.60782241821289,59.130001068115234,59.220001220703125,58.79999923706055,58.97999954223633,11798600,CSCO
2021-08-31,51.51181411743164,59.02000045776367,59.18000030517578,58.58000183105469,59.11000061035156,19873900,CSCO
2021-09-01,51.52928161621094,59.040000915527344,59.13999938964844,58.65999984741211,59.02000045776367,11629700,CSCO
2021-09-02,51.956939697265625,59.52999877929688,59.720001220703125,59.060001373291016,59.34999847412109,12855700,CSCO
2021-09-03,51.86092758178711,59.41999816894531,59.65999984741211,59.27999877929688,59.33000183105469,9732200,CSCO
2021-09-07,51.3896369934082,58.880001068115234,59.369998931884766,58.75,59.2400016784668,15503600,CSCO
2021-09-08,51.21508026123047,58.68000030517578,58.93000030517578,58.4900016784668,58.54999923706055,13124500,CSCO
2021-09-09,51.14524459838867,58.59999847412109,58.93999862670898,58.25,58.45000076293945,14958800,CSCO
2021-09-10,50.52556991577149,57.88999938964844,58.95000076293945,57.81999969482422,58.75,13622100,CSCO
2021-09-13,50.70885467529297,58.09999847412109,58.52999877929688,57.72999954223633,58.15999984741211,13553200,CSCO
2021-09-14,50.50812530517578,57.869998931884766,58.470001220703125,57.65999984741211,58.2400016784668,12810300,CSCO
2021-09-15,50.23755645751953,57.560001373291016,59.59999847412109,57.060001373291016,57.77999877929688,37524600,CSCO
2021-09-16,50.03681182861328,57.33000183105469,58.81999969482422,57.130001068115234,58.310001373291016,24029600,CSCO
2021-09-17,49.61787414550781,56.84999847412109,57.45000076293945,56.470001220703125,57.38999938964844,40262700,CSCO
2021-09-20,48.77999877929688,55.88999938964844,56.400001525878906,55.290000915527344,56.380001068115234,21897000,CSCO
2021-09-21,48.23014450073242,55.2599983215332,56.369998931884766,55.22999954223633,55.959999084472656,18700600,CSCO
2021-09-22,48.457061767578125,55.52000045776367,56.130001068115234,55.369998931884766,55.7599983215332,17940600,CSCO
2021-09-23,49.47823333740234,56.68999862670898,56.900001525878906,55.59999847412109,55.70000076293945,16262500,CSCO
2021-09-24,49.51313400268555,56.72999954223633,56.810001373291016,56.220001220703125,56.45000076293945,13156400,CSCO
2021-09-27,49.06801986694336,56.220001220703125,56.66999816894531,56.04999923706055,56.459999084472656,13859500,CSCO
2021-09-28,48.457061767578125,55.52000045776367,55.9900016784668,55.40999984741211,55.77999877929688,17803200,CSCO
2021-09-29,48.42216491699219,55.47999954223633,55.97999954223633,55.34000015258789,55.619998931884766,14051700,CSCO
2021-09-30,47.5057373046875,54.43000030517578,55.900001525878906,54.40999984741211,55.79999923706055,18538000,CSCO
2021-10-01,48.12541198730469,55.13999938964844,55.40999984741211,54.040000915527344,54.59999847412109,18338000,CSCO
2021-10-04,47.65092086791992,54.22999954223633,54.68000030517578,53.95000076293945,54.5,17084100,CSCO
2021-10-05,48.05511093139648,54.68999862670898,55.02999877929688,54.130001068115234,54.130001068115234,14135000,CSCO
2021-10-06,47.3961067199707,53.93999862670898,54.380001068115234,52.97999954223633,54.34999847412109,26339200,CSCO
2021-10-07,48.34507751464844,55.02000045776367,55.40999984741211,54.34999847412109,54.4900016784668,14725500,CSCO
2021-10-08,48.39780426025391,55.08000183105469,55.29999923706055,54.75,55.20000076293945,9255500,CSCO
2021-10-11,48.2659912109375,54.93000030517578,55.380001068115234,54.900001525878906,55.25,8117600,CSCO
2021-10-12,47.694854736328125,54.27999877929688,55.060001373291016,54.06999969482422,54.9900016784668,14241900,CSCO
2021-10-13,47.99360656738281,54.619998931884766,54.75,54.08000183105469,54.31999969482422,13737100,CSCO
2021-10-14,48.89865112304688,55.650001525878906,55.84999847412109,54.97999954223633,55.09000015258789,14455900,CSCO
2021-10-15,48.547176361083984,55.25,55.88999938964844,54.959999084472656,55.88999938964844,15202200,CSCO
2021-10-18,48.49444961547852,55.18999862670898,55.4900016784668,54.56999969482422,55.040000915527344,10989600,CSCO
2021-10-19,48.97773361206055,55.7400016784668,55.77999877929688,55.02999877929688,55.290000915527344,13258400,CSCO
2021-10-20,49.38193130493164,56.20000076293945,56.22999954223633,55.79999923706055,55.79999923706055,11613600,CSCO
2021-10-21,48.93379211425781,55.68999862670898,56.119998931884766,55.52999877929688,56.040000915527344,12619900,CSCO
2021-10-22,48.424163818359375,55.11000061035156,55.86000061035156,54.93999862670898,55.54999923706055,15026600,CSCO
2021-10-25,48.45052337646485,55.13999938964844,55.41999816894531,54.810001373291016,55.11000061035156,10218900,CSCO
2021-10-26,49.03923797607422,55.810001373291016,56.34999847412109,55.400001525878906,55.560001373291016,15250000,CSCO
2021-10-27,49.364356994628906,56.18000030517578,56.720001220703125,55.93000030517578,56.130001068115234,16279000,CSCO
2021-10-28,49.41707611083984,56.2400016784668,56.68999862670898,55.88999938964844,56.22999954223633,11209200,CSCO
2021-10-29,49.17981719970703,55.970001220703125,56.58000183105469,55.86000061035156,56.31999969482422,13550400,CSCO
2021-11-01,49.294044494628906,56.09999847412109,56.25,55.5,55.869998931884766,14341400,CSCO
2021-11-02,50.6296501159668,57.619998931884766,57.869998931884766,56.27999877929688,56.369998931884766,22097900,CSCO
2021-11-03,50.6560173034668,57.650001525878906,57.93000030517578,57.119998931884766,57.58000183105469,13219400,CSCO
2021-11-04,50.1903076171875,57.119998931884766,57.68999862670898,56.560001373291016,57.59999847412109,18070400,CSCO
2021-11-05,50.14638137817383,57.06999969482422,57.79999923706055,56.93000030517578,57.380001068115234,15637700,CSCO
2021-11-08,50.084869384765625,57.0,57.52000045776367,56.59000015258789,57.09999847412109,15045300,CSCO
2021-11-09,50.47148513793945,57.43999862670898,57.630001068115234,56.900001525878906,57.06999969482422,14459800,CSCO
2021-11-10,50.76145553588867,57.77000045776367,58.630001068115234,57.68999862670898,57.900001525878906,17876300,CSCO
2021-11-11,49.87398910522461,56.7599983215332,57.77000045776367,56.68999862670898,57.56999969482422,17440700,CSCO
2021-11-12,49.92670822143555,56.81999969482422,57.150001525878906,56.310001373291016,56.970001220703125,16663600,CSCO
2021-11-15,50.32212066650391,57.27000045776367,57.70000076293945,56.83000183105469,56.93000030517578,19041800,CSCO
2021-11-16,50.084869384765625,57.0,58.08000183105469,56.93000030517578,57.2400016784668,21136900,CSCO
2021-11-17,49.87398910522461,56.7599983215332,57.13999938964844,56.27000045776367,56.61000061035156,31496300,CSCO
2021-11-18,47.12369918823242,53.630001068115234,53.93000030517578,51.08000183105469,52.72999954223633,70834000,CSCO
2021-11-19,46.789817810058594,53.25,53.68999862670898,52.77999877929688,53.54999923706055,30030800,CSCO
2021-11-22,47.97602844238281,54.59999847412109,55.52999877929688,53.29999923706055,53.34999847412109,39949300,CSCO
2021-11-23,48.59111785888672,55.29999923706055,55.58000183105469,54.470001220703125,54.61000061035156,25653100,CSCO
2021-11-24,48.80198669433594,55.540000915527344,55.75,55.150001525878906,55.150001525878906,19328700,CSCO
2021-11-26,48.037540435791016,54.66999816894531,55.18999862670898,54.459999084472656,54.459999084472656,16730300,CSCO
2021-11-29,48.99530029296875,55.7599983215332,56.18999862670898,54.83000183105469,55.13999938964844,25724500,CSCO
2021-11-30,48.18691253662109,54.84000015258789,55.59999847412109,54.150001525878906,55.58000183105469,45141300,CSCO
2021-12-01,48.35386657714844,55.02999877929688,56.380001068115234,54.93000030517578,55.52999877929688,24120500,CSCO
2021-12-02,49.33798599243164,56.150001525878906,56.61000061035156,55.08000183105469,55.150001525878906,22384700,CSCO
2021-12-03,49.40828323364258,56.22999954223633,56.81999969482422,55.66999816894531,56.29999923706055,26235400,CSCO
2021-12-06,50.04972839355469,56.959999084472656,57.16999816894531,56.470001220703125,56.70000076293945,23172800,CSCO
2021-12-07,51.03384399414063,58.08000183105469,58.220001220703125,57.0099983215332,57.09999847412109,24254800,CSCO
2021-12-08,50.10244369506836,57.02000045776367,58.130001068115234,56.630001068115234,58.08000183105469,23631300,CSCO
2021-12-09,50.56814193725586,57.54999923706055,57.83000183105469,56.93000030517578,57.20000076293945,16480200,CSCO
2021-12-10,52.06191253662109,59.25,59.34000015258789,57.90999984741211,57.90999984741211,19901500,CSCO
2021-12-13,51.49954605102539,58.61000061035156,59.5099983215332,58.540000915527344,59.09999847412109,18496300,CSCO
2021-12-14,50.76145553588867,57.77000045776367,58.52999877929688,57.369998931884766,58.34000015258789,19114200,CSCO
2021-12-15,52.65940475463867,59.93000030517578,60.02999877929688,57.900001525878906,57.91999816894531,27953900,CSCO
2021-12-16,52.99330520629883,60.310001373291016,60.7599983215332,59.869998931884766,60.04999923706055,24599300,CSCO
2021-12-17,53.12510681152344,60.459999084472656,60.79999923706055,59.790000915527344,60.27000045776367,62171000,CSCO
2021-12-20,53.03723907470703,60.36000061035156,60.40999984741211,59.29999923706055,59.66999816894531,21342100,CSCO
2021-12-21,53.625953674316406,61.02999877929688,61.2400016784668,60.0,60.43999862670898,20761100,CSCO
2021-12-22,54.0652961730957,61.52999877929688,61.59999847412109,60.619998931884766,60.970001220703125,17095500,CSCO
2021-12-23,54.72431564331055,62.27999877929688,62.900001525878906,61.790000915527344,61.790000915527344,17771400,CSCO
2021-12-27,55.72600555419922,63.41999816894531,63.470001220703125,62.27999877929688,62.40999984741211,14779700,CSCO
2021-12-28,55.82265853881836,63.52999877929688,63.84000015258789,63.22999954223633,63.41999816894531,12865000,CSCO
2021-12-29,56.20049285888672,63.959999084472656,64.29000091552734,63.54999923706055,63.650001525878906,15069900,CSCO
2021-12-30,55.9017448425293,63.619998931884766,64.13999938964844,63.470001220703125,64.04000091552734,9076700,CSCO
2021-12-31,55.68206024169922,63.369998931884766,63.81999969482422,63.31999969482422,63.54999923706055,10359100,CSCO
2022-01-03,55.49753952026367,63.15999984741211,63.34999847412109,62.5,62.900001525878906,17184300,CSCO
2022-01-04,54.13640975952149,61.25,62.810001373291016,61.11000061035156,62.43999862670898,29682500,CSCO
2022-01-05,53.2790641784668,60.27999877929688,61.63999938964844,60.25,61.18999862670898,30317900,CSCO
2022-01-06,53.8447265625,60.91999816894531,61.130001068115234,59.90999984741211,60.0,19616600,CSCO
2022-01-07,54.03034591674805,61.130001068115234,61.5,60.66999816894531,60.869998931884766,20152400,CSCO
2022-01-10,54.64020156860352,61.81999969482422,61.900001525878906,60.52000045776367,60.869998931884766,24715300,CSCO
2022-01-11,55.1263313293457,62.369998931884766,62.43000030517578,61.43999862670898,61.59999847412109,22804200,CSCO
2022-01-12,54.905372619628906,62.119998931884766,62.81999969482422,61.91999816894531,62.400001525878906,13405400,CSCO
2022-01-13,54.35737228393555,61.5,62.150001525878906,61.209999084472656,62.08000183105469,14871600,CSCO
2022-01-14,54.2336311340332,61.36000061035156,61.5,60.93999862670898,61.470001220703125,18831900,CSCO
2022-01-18,52.79294204711914,59.72999954223633,60.220001220703125,59.4900016784668,59.97999954223633,26545800,CSCO
2022-01-19,52.0593376159668,58.900001525878906,59.4900016784668,57.77999877929688,58.0,24333900,CSCO
2022-01-20,51.33456802368164,58.08000183105469,59.34000015258789,58.02000045776367,58.9900016784668,17726500,CSCO
2022-01-21,50.09717178344727,56.68000030517578,58.34000015258789,56.61000061035156,58.06999969482422,25914000,CSCO
2022-01-24,50.291622161865234,56.900001525878906,57.0,54.869998931884766,56.15999984741211,34180100,CSCO
2022-01-25,49.59336853027344,56.11000061035156,56.68999862670898,55.06999969482422,56.09000015258789,25156400,CSCO
2022-01-26,48.90395736694336,55.33000183105469,56.45000076293945,54.86000061035156,56.11000061035156,28632700,CSCO
2022-01-27,48.27640914916992,54.619998931884766,56.52999877929688,54.400001525878906,55.5099983215332,25967400,CSCO
2022-01-28,49.15143966674805,55.61000061035156,55.65999984741211,53.45000076293945,54.5,30976600,CSCO
2022-01-31,49.20446395874024,55.66999816894531,55.86000061035156,54.869998931884766,55.43000030517578,29925300,CSCO
2022-02-01,48.93931579589844,55.369998931884766,55.5,54.7400016784668,55.45000076293945,22438500,CSCO
2022-02-02,49.64640045166016,56.16999816894531,56.31999969482422,55.16999816894531,55.22999954223633,23316700,CSCO
2022-02-03,48.78905487060547,55.20000076293945,56.150001525878906,55.060001373291016,55.869998931884766,19260500,CSCO
2022-02-04,48.7448616027832,55.150001525878906,55.619998931884766,54.38999938964844,54.88999938964844,19675900,CSCO
2022-02-07,48.762542724609375,55.16999816894531,55.52999877929688,54.70000076293945,55.33000183105469,14450200,CSCO
2022-02-08,48.91279983520508,55.34000015258789,55.4900016784668,54.709999084472656,55.060001373291016,15219900,CSCO
2022-02-09,49.7524642944336,56.290000915527344,56.380001068115234,55.47999954223633,55.81999969482422,19136700,CSCO
2022-02-10,48.49737930297852,54.869998931884766,56.02999877929688,54.7400016784668,55.2400016784668,19730600,CSCO
2022-02-11,47.64004135131836,53.900001525878906,55.09000015258789,53.77000045776367,54.869998931884766,20132500,CSCO
2022-02-14,47.00365829467773,53.18000030517578,53.650001525878906,52.70000076293945,53.40999984741211,21868400,CSCO
2022-02-15,47.96706771850586,54.27000045776367,54.29999923706055,53.63999938964844,53.720001220703125,17678000,CSCO
2022-02-16,47.94939041137695,54.25,54.43999862670898,53.38999938964844,54.130001068115234,20388700,CSCO
2022-02-17,49.2928581237793,55.77000045776367,57.060001373291016,55.400001525878906,55.5,32884700,CSCO
2022-02-18,50.565616607666016,57.209999084472656,57.68999862670898,55.380001068115234,55.459999084472656,35626200,CSCO
2022-02-22,49.76129913330078,56.29999923706055,57.13999938964844,55.7400016784668,56.93000030517578,25188300,CSCO
2022-02-23,48.11731719970703,54.43999862670898,56.9900016784668,54.369998931884766,56.61000061035156,22033700,CSCO
2022-02-24,48.37364196777344,54.72999954223633,54.83000183105469,53.209999084472656,54.06999969482422,27739300,CSCO
2022-02-25,49.53149032592773,56.040000915527344,56.220001220703125,54.4900016784668,54.97999954223633,18963700,CSCO
2022-02-28,49.2928581237793,55.77000045776367,56.0,54.75,55.40999984741211,23868700,CSCO
2022-03-01,48.27640914916992,54.619998931884766,55.84999847412109,54.2599983215332,55.52999877929688,17799600,CSCO
2022-03-02,49.62872314453125,56.150001525878906,56.380001068115234,54.709999084472656,54.77000045776367,18660000,CSCO
2022-03-03,49.55801010131836,56.06999969482422,57.0,55.84000015258789,56.7400016784668,16794600,CSCO
2022-03-04,49.94691848754883,56.5099983215332,56.900001525878906,55.25,55.66999816894531,16729000,CSCO
2022-03-07,49.13375854492188,55.59000015258789,56.43999862670898,55.52000045776367,56.310001373291016,21350900,CSCO
2022-03-08,48.081974029541016,54.400001525878906,55.86000061035156,54.06999969482422,55.70000076293945,23642400,CSCO
2022-03-09,49.42544174194336,55.91999816894531,56.25,55.25,55.63999938964844,19150900,CSCO
2022-03-10,48.35596466064453,54.709999084472656,55.15999984741211,53.970001220703125,54.400001525878906,18550900,CSCO
2022-03-11,48.33827972412109,54.68999862670898,56.209999084472656,54.59999847412109,55.290000915527344,20330300,CSCO
2022-03-14,47.99357604980469,54.29999923706055,55.400001525878906,54.0,54.72999954223633,17977500,CSCO
2022-03-15,49.14259338378906,55.59999847412109,55.72999954223633,54.41999816894531,54.41999816894531,18829100,CSCO
2022-03-16,49.32820510864258,55.810001373291016,56.0,54.59999847412109,55.93000030517578,21821800,CSCO
2022-03-17,49.64640045166016,56.16999816894531,56.29999923706055,55.34999847412109,55.4900016784668,18830500,CSCO
2022-03-18,49.46962356567383,55.970001220703125,56.41999816894531,55.540000915527344,56.02999877929688,51807200,CSCO
2022-03-21,49.49614334106445,56.0,56.54999923706055,55.52000045776367,56.060001373291016,29174600,CSCO
2022-03-22,49.64640045166016,56.16999816894531,56.720001220703125,56.09000015258789,56.36000061035156,29287900,CSCO
2022-03-23,48.15266799926758,54.47999954223633,56.09000015258789,54.45000076293945,55.900001525878906,19742100,CSCO
2022-03-24,48.170352935791016,54.5,54.68999862670898,53.68000030517578,54.66999816894531,20551500,CSCO
2022-03-25,48.58576583862305,54.970001220703125,55.18000030517578,54.400001525878906,54.61000061035156,18090600,CSCO
2022-03-28,48.736026763916016,55.13999938964844,55.15999984741211,54.41999816894531,54.79999923706055,17164600,CSCO
2022-03-29,49.20446395874024,55.66999816894531,56.310001373291016,55.040000915527344,55.66999816894531,20036500,CSCO
2022-03-30,49.540340423583984,56.04999923706055,56.93999862670898,55.59000015258789,55.75,16125400,CSCO
2022-03-31,49.28401947021485,55.7599983215332,56.880001068115234,55.720001220703125,56.040000915527344,27587700,CSCO
2022-04-01,49.19562911987305,55.65999984741211,56.18999862670898,54.88999938964844,56.16999816894531,17465100,CSCO
2022-04-04,49.38124084472656,55.869998931884766,56.119998931884766,54.9900016784668,55.459999084472656,19629200,CSCO
2022-04-05,48.87398910522461,54.91999816894531,55.59000015258789,54.66999816894531,55.20000076293945,16063600,CSCO
2022-04-06,48.38453674316406,54.369998931884766,54.7599983215332,53.84000015258789,54.68999862670898,19644100,CSCO
2022-04-07,48.61591720581055,54.630001068115234,54.84999847412109,53.7400016784668,54.43000030517578,15739000,CSCO
2022-04-08,48.30443954467773,54.27999877929688,54.90999984741211,54.0099983215332,54.84000015258789,18148200,CSCO
2022-04-11,47.05857467651367,52.880001068115234,53.95000076293945,52.790000915527344,53.91999816894531,20992100,CSCO
2022-04-12,46.115264892578125,51.81999969482422,52.95000076293945,51.47999954223633,51.70000076293945,25254200,CSCO
2022-04-13,46.408935546875,52.150001525878906,52.36000061035156,51.40999984741211,51.84000015258789,17004600,CSCO
2022-04-14,45.53681182861328,51.16999816894531,52.380001068115234,51.119998931884766,52.08000183105469,18024800,CSCO
2022-04-18,45.48342514038086,51.11000061035156,51.560001373291016,50.79999923706055,50.880001068115234,13990700,CSCO
2022-04-19,46.12416458129883,51.83000183105469,51.93999862670898,50.91999816894531,51.0,15490900,CSCO
2022-04-20,47.18315505981445,53.02000045776367,53.66999816894531,52.150001525878906,52.220001220703125,19526200,CSCO
2022-04-21,46.969573974609375,52.77999877929688,53.83000183105469,52.72999954223633,53.34000015258789,17147300,CSCO
2022-04-22,45.70590972900391,51.36000061035156,52.959999084472656,51.290000915527344,52.91999816894531,17693000,CSCO
2022-04-25,46.222049713134766,51.93999862670898,51.97999954223633,50.540000915527344,51.45000076293945,18677000,CSCO
2022-04-26,45.29654312133789,50.900001525878906,51.93999862670898,50.869998931884766,51.880001068115234,19238300,CSCO
2022-04-27,43.88158798217773,49.310001373291016,51.11000061035156,49.25,50.90999984741211,33668600,CSCO
2022-04-28,45.05625915527344,50.630001068115234,50.77999877929688,49.209999084472656,49.52999877929688,20170700,CSCO
2022-04-29,43.5879135131836,48.97999954223633,50.63999938964844,48.869998931884766,50.5099983215332,20281400,CSCO
2022-05-02,44.37102890014648,49.86000061035156,49.90999984741211,48.93000030517578,49.34000015258789,22499200,CSCO
2022-05-03,44.424434661865234,49.91999816894531,50.36000061035156,49.52999877929688,49.77000045776367,15828200,CSCO
2022-05-04,45.90167617797852,51.58000183105469,51.65999984741211,49.66999816894531,50.02999877929688,23942300,CSCO
2022-05-05,44.1485481262207,49.61000061035156,51.209999084472656,49.15999984741211,51.150001525878906,24846500,CSCO
2022-05-06,43.899375915527344,49.33000183105469,49.84000015258789,48.84999847412109,49.150001525878906,21743900,CSCO
2022-05-09,43.57011413574219,48.959999084472656,49.41999816894531,48.66999816894531,49.0,22421200,CSCO
2022-05-10,44.095157623291016,49.54999923706055,50.2400016784668,49.150001525878906,49.709999084472656,21741100,CSCO
2022-05-11,43.29424285888672,48.650001525878906,49.63999938964844,48.58000183105469,49.09000015258789,23872100,CSCO
2022-05-12,42.9738655090332,48.290000915527344,48.77999877929688,47.470001220703125,48.630001068115234,25951000,CSCO
2022-05-13,44.10406875610352,49.560001373291016,49.630001068115234,48.52999877929688,48.709999084472656,18954500,CSCO
2022-05-16,43.60570907592773,49.0,49.65999984741211,48.880001068115234,49.65999984741211,20254500,CSCO
2022-05-17,45.029563903808594,50.59999847412109,50.720001220703125,49.5099983215332,49.68000030517578,18780600,CSCO
2022-05-18,43.03616714477539,48.36000061035156,50.470001220703125,48.209999084472656,50.470001220703125,40672700,CSCO
2022-05-19,37.12714385986328,41.720001220703125,43.93000030517578,41.02000045776367,43.060001373291016,97674600,CSCO
2022-05-20,38.212833404541016,42.93999862670898,43.0,41.52000045776367,41.86000061035156,46148700,CSCO
2022-05-23,38.57770156860352,43.34999847412109,43.81999969482422,42.93999862670898,43.34000015258789,27366600,CSCO
2022-05-24,38.95146942138672,43.77000045776367,44.060001373291016,42.5,43.400001525878906,30053900,CSCO
2022-05-25,39.15614318847656,44.0,44.41999816894531,43.18999862670898,43.75,25504600,CSCO
2022-05-26,40.03715896606445,44.9900016784668,45.52999877929688,44.04999923706055,44.04999923706055,28294700,CSCO
2022-05-27,40.59780883789063,45.619998931884766,45.63999938964844,44.95000076293945,45.119998931884766,23882100,CSCO
2022-05-31,40.090553283691406,45.04999923706055,45.61000061035156,44.7400016784668,45.27000045776367,64821200,CSCO
2022-06-01,40.25074005126953,45.22999954223633,45.79999923706055,44.77000045776367,45.54999923706055,20666000,CSCO
2022-06-02,40.74909210205078,45.790000915527344,45.79999923706055,44.900001525878906,45.18000030517578,20546800,CSCO
2022-06-03,40.268531799316406,45.25,45.7400016784668,45.119998931884766,45.54999923706055,17947000,CSCO
2022-06-06,40.33972930908203,45.33000183105469,46.09000015258789,45.130001068115234,45.59999847412109,12641900,CSCO
2022-06-07,40.55330657958984,45.56999969482422,45.650001525878906,44.720001220703125,44.81999969482422,14667200,CSCO
2022-06-08,39.9748649597168,44.91999816894531,45.630001068115234,44.880001068115234,45.45000076293945,16263800,CSCO
2022-06-09,39.38752365112305,44.2599983215332,45.27000045776367,44.2400016784668,44.83000183105469,18417700,CSCO
2022-06-10,38.70229721069336,43.4900016784668,43.9900016784668,43.290000915527344,43.79999923706055,20262400,CSCO
2022-06-13,38.47982025146485,43.2400016784668,43.84000015258789,42.88999938964844,43.060001373291016,29050800,CSCO
2022-06-14,38.18614196777344,42.90999984741211,43.70000076293945,42.56999969482422,43.630001068115234,22499100,CSCO
2022-06-15,38.9781608581543,43.79999923706055,44.43000030517578,43.09999847412109,43.369998931884766,22525100,CSCO
2022-06-16,38.55100631713867,43.31999969482422,43.40999984741211,42.810001373291016,42.810001373291016,27049000,CSCO
2022-06-17,38.61329650878906,43.38999938964844,44.0,43.2400016784668,43.36000061035156,59678600,CSCO
2022-06-21,39.28073120117188,44.13999938964844,44.27999877929688,43.70000076293945,43.810001373291016,23277900,CSCO
2022-06-22,38.77348709106445,43.56999969482422,44.119998931884766,43.16999816894531,43.470001220703125,19942300,CSCO
2022-06-23,38.20393753051758,42.93000030517578,43.459999084472656,42.720001220703125,43.40999984741211,33801700,CSCO
2022-06-24,39.24513626098633,44.09999847412109,44.220001220703125,43.2400016784668,43.43999862670898,30543800,CSCO
2022-06-27,38.95146942138672,43.77000045776367,44.290000915527344,43.630001068115234,44.290000915527344,22755300,CSCO
2022-06-28,38.31962966918945,43.060001373291016,44.470001220703125,42.9900016784668,43.90999984741211,20091300,CSCO
2022-06-29,38.15944290161133,42.880001068115234,43.2599983215332,42.68999862670898,43.13999938964844,13450800,CSCO
2022-06-30,37.94586944580078,42.63999938964844,43.13999938964844,42.18999862670898,42.369998931884766,24947900,CSCO
2022-07-01,37.9102668762207,42.59999847412109,42.70000076293945,41.56999969482422,42.52000045776367,24338500,CSCO
2022-07-05,37.67680740356445,41.959999084472656,41.970001220703125,40.81999969482422,41.52000045776367,24442600,CSCO
2022-07-06,38.33228302001953,42.68999862670898,42.93000030517578,42.0099983215332,42.119998931884766,17250400,CSCO
2022-07-07,38.80818557739258,43.220001220703125,43.36000061035156,42.790000915527344,42.880001068115234,22316700,CSCO
2022-07-08,38.96083831787109,43.38999938964844,43.61000061035156,42.93999862670898,43.02999877929688,11817000,CSCO
2022-07-11,38.83512496948242,43.25,43.68000030517578,43.06999969482422,43.34000015258789,15245200,CSCO
2022-07-12,38.48493957519531,42.86000061035156,43.83000183105469,42.65999984741211,43.58000183105469,17385300,CSCO
2022-07-13,38.34127426147461,42.70000076293945,43.04999923706055,41.79999923706055,41.84999847412109,16854200,CSCO
2022-07-14,38.0090446472168,42.33000183105469,42.470001220703125,41.34999847412109,41.790000915527344,17336200,CSCO
2022-07-15,38.67350769042969,43.06999969482422,43.130001068115234,42.5,42.5,19897800,CSCO
2022-07-18,38.25147247314453,42.59999847412109,43.31999969482422,42.40999984741211,43.29999923706055,16743800,CSCO
2022-07-19,39.53550338745117,44.02999877929688,44.09000015258789,42.650001525878906,42.81999969482422,22861400,CSCO
2022-07-20,39.62530899047852,44.130001068115234,44.31999969482422,43.65999984741211,44.08000183105469,15599200,CSCO
2022-07-21,40.02937698364258,44.58000183105469,44.68999862670898,44.06999969482422,44.290000915527344,15364600,CSCO
2022-07-22,39.92161178588867,44.459999084472656,44.91999816894531,44.25,44.77999877929688,14854600,CSCO
2022-07-25,39.81386566162109,44.34000015258789,44.65999984741211,44.11000061035156,44.65999984741211,12954700,CSCO
2022-07-26,39.35592651367188,43.83000183105469,44.540000915527344,43.75,44.369998931884766,19513000,CSCO
2022-07-27,40.08324432373047,44.63999938964844,44.790000915527344,43.83000183105469,44.18999862670898,22349000,CSCO
2022-07-28,40.96319961547852,45.619998931884766,45.869998931884766,44.709999084472656,44.880001068115234,17576200,CSCO
2022-07-29,40.73872375488281,45.369998931884766,45.4900016784668,44.83000183105469,45.11000061035156,23701700,CSCO
2022-08-01,40.65789794921875,45.27999877929688,45.43000030517578,44.7599983215332,45.060001373291016,14153400,CSCO
2022-08-02,40.33465576171875,44.91999816894531,45.70000076293945,44.900001525878906,45.52000045776367,15005400,CSCO
2022-08-03,41.04401016235352,45.709999084472656,45.81999969482422,44.790000915527344,44.900001525878906,14943800,CSCO
2022-08-04,40.74770736694336,45.380001068115234,45.93000030517578,45.0099983215332,45.900001525878906,15249300,CSCO
2022-08-05,40.415470123291016,45.0099983215332,45.06999969482422,44.540000915527344,44.90999984741211,19533900,CSCO
2022-08-08,40.4244499206543,45.02000045776367,45.52000045776367,44.86000061035156,45.4900016784668,15465600,CSCO
2022-08-09,40.33465576171875,44.91999816894531,45.18000030517578,44.720001220703125,45.150001525878906,12826200,CSCO
2022-08-10,41.3223762512207,46.02000045776367,46.060001373291016,45.43000030517578,45.709999084472656,18935400,CSCO
2022-08-11,41.214630126953125,45.900001525878906,46.43000030517578,45.77000045776367,46.11000061035156,15849000,CSCO
2022-08-12,41.85214614868164,46.61000061035156,46.61000061035156,45.970001220703125,46.09000015258789,16967600,CSCO
2022-08-15,41.83419036865234,46.59000015258789,46.619998931884766,46.02999877929688,46.38999938964844,15456100,CSCO
2022-08-16,41.99581909179688,46.77000045776367,47.0099983215332,46.43999862670898,46.56999969482422,21153700,CSCO
2022-08-17,41.89704513549805,46.65999984741211,47.09999847412109,46.22999954223633,46.36000061035156,27975600,CSCO
2022-08-18,44.33041000366211,49.369998931884766,50.0,49.11000061035156,49.79999923706055,39999900,CSCO
2022-08-19,43.72880554199219,48.70000076293945,49.459999084472656,48.540000915527344,49.0099983215332,23130400,CSCO
2022-08-22,42.8398551940918,47.709999084472656,48.5,47.52000045776367,48.470001220703125,20534100,CSCO
2022-08-23,42.57048797607422,47.40999984741211,48.040000915527344,47.38999938964844,47.59000015258789,13764600,CSCO
2022-08-24,42.26519012451172,47.06999969482422,47.40999984741211,46.869998931884766,47.09000015258789,14946500,CSCO
2022-08-25,42.44477844238281,47.27000045776367,47.43000030517578,46.84000015258789,47.25,23039300,CSCO
2022-08-26,41.20563888549805,45.88999938964844,47.27000045776367,45.880001068115234,47.08000183105469,20309800,CSCO
2022-08-29,41.04401016235352,45.709999084472656,46.0,45.4900016784668,45.720001220703125,13425700,CSCO
2022-08-30,40.62199020385742,45.2400016784668,45.869998931884766,44.959999084472656,45.75,14279100,CSCO
2022-08-31,40.15507888793945,44.720001220703125,45.83000183105469,44.59000015258789,45.77999877929688,23006100,CSCO
2022-09-01,40.66689300537109,45.290000915527344,45.34000015258789,44.400001525878906,44.56999969482422,16236400,CSCO
2022-09-02,40.0383415222168,44.59000015258789,45.91999816894531,44.27999877929688,45.709999084472656,14720900,CSCO
2022-09-06,39.93059539794922,44.470001220703125,44.790000915527344,43.97999954223633,44.65999984741211,14366100,CSCO
2022-09-07,40.4244499206543,45.02000045776367,45.16999816894531,44.34999847412109,44.75,18297400,CSCO
2022-09-08,40.73872375488281,45.369998931884766,45.470001220703125,44.619998931884766,44.7599983215332,14231500,CSCO
2022-09-09,41.09789276123047,45.77000045776367,45.88999938964844,45.400001525878906,45.65999984741211,15499300,CSCO
2022-09-12,41.6635856628418,46.400001525878906,46.72999954223633,45.970001220703125,46.11000061035156,17923000,CSCO
2022-09-13,39.60734176635742,44.11000061035156,45.90999984741211,44.02000045776367,45.720001220703125,23028600,CSCO
2022-09-14,39.472652435302734,43.959999084472656,44.27000045776367,43.560001373291016,44.040000915527344,27551500,CSCO
2022-09-15,38.87104797363281,43.290000915527344,43.869998931884766,43.09000015258789,43.810001373291016,18148600,CSCO
2022-09-16,38.88002014160156,43.29999923706055,43.58000183105469,42.790000915527344,43.11000061035156,32696100,CSCO
2022-09-19,38.88002014160156,43.29999923706055,43.43999862670898,42.7599983215332,42.900001525878906,13667500,CSCO
2022-09-20,38.233524322509766,42.58000183105469,43.02000045776367,42.2599983215332,43.0099983215332,16813900,CSCO
2022-09-21,37.34458160400391,41.59000015258789,42.869998931884766,41.56999969482422,42.31999969482422,21415900,CSCO
2022-09-22,36.94949722290039,41.150001525878906,41.54999923706055,41.13999938964844,41.34000015258789,16691000,CSCO
2022-09-23,36.50950622558594,40.65999984741211,41.25,40.119998931884766,41.25,19067700,CSCO
2022-09-26,36.43767166137695,40.58000183105469,41.18999862670898,40.369998931884766,40.65999984741211,22694800,CSCO
2022-09-27,36.38380813598633,40.52000045776367,41.459999084472656,40.22999954223633,41.13999938964844,15027900,CSCO
2022-09-28,37.12010192871094,41.34000015258789,41.56999969482422,40.59000015258789,40.84999847412109,23217700,CSCO
2022-09-29,36.428688049316406,40.56999969482422,41.09999847412109,40.150001525878906,41.04999923706055,19496400,CSCO
2022-09-30,35.9168815612793,40.0,41.040000915527344,39.959999084472656,40.65999984741211,27989900,CSCO
2022-10-03,37.0752067565918,41.290000915527344,41.52999877929688,40.470001220703125,40.66999816894531,22203600,CSCO
2022-10-04,37.8998908996582,41.81999969482422,42.040000915527344,41.38999938964844,41.560001373291016,22889400,CSCO
2022-10-05,38.053977966308594,41.9900016784668,42.25,41.400001525878906,41.59000015258789,14289700,CSCO
2022-10-06,37.628021240234375,41.52000045776367,42.09000015258789,41.369998931884766,41.650001525878906,18198800,CSCO
2022-10-07,36.49519348144531,40.27000045776367,41.25,40.08000183105469,41.25,19055400,CSCO
2022-10-10,36.15081787109375,39.88999938964844,40.810001373291016,39.59999847412109,40.630001068115234,16628400,CSCO
2022-10-11,35.869869232177734,39.58000183105469,40.11000061035156,39.27000045776367,39.810001373291016,19386400,CSCO
2022-10-12,35.58893203735352,39.27000045776367,39.86000061035156,39.25,39.70000076293945,17279900,CSCO
2022-10-13,36.80331802368164,40.61000061035156,40.79999923706055,38.59999847412109,39.02999877929688,26328300,CSCO
2022-10-14,36.4317626953125,40.20000076293945,40.959999084472656,39.91999816894531,40.84000015258789,19571000,CSCO
2022-10-17,37.42864608764648,41.29999923706055,41.52999877929688,40.95000076293945,41.040000915527344,27845200,CSCO
2022-10-18,37.87271499633789,41.790000915527344,42.220001220703125,41.2599983215332,41.91999816894531,18223300,CSCO
2022-10-19,37.95427322387695,41.880001068115234,42.2400016784668,41.470001220703125,41.630001068115234,19071700,CSCO
2022-10-20,37.80021286010742,41.709999084472656,42.619998931884766,41.459999084472656,41.560001373291016,16830500,CSCO
2022-10-21,38.78804016113281,42.79999923706055,42.970001220703125,41.810001373291016,41.84999847412109,25035000,CSCO
2022-10-24,39.45867156982422,43.540000915527344,43.72999954223633,42.900001525878906,43.119998931884766,18785300,CSCO
2022-10-25,40.20181274414063,44.36000061035156,44.400001525878906,43.20000076293945,43.34000015258789,19165200,CSCO
2022-10-26,40.21993255615234,44.380001068115234,45.22999954223633,44.27999877929688,44.93000030517578,20051000,CSCO
2022-10-27,40.25617980957031,44.41999816894531,45.09000015258789,44.36000061035156,44.77000045776367,18102500,CSCO
2022-10-28,41.36182022094727,45.63999938964844,45.709999084472656,44.650001525878906,44.68999862670898,17978300,CSCO
2022-10-31,41.1715087890625,45.43000030517578,45.63999938964844,45.060001373291016,45.310001373291016,17793700,CSCO
2022-11-01,41.19869613647461,45.459999084472656,45.790000915527344,45.060001373291016,45.58000183105469,12088700,CSCO
2022-11-02,40.39212417602539,44.56999969482422,46.209999084472656,44.54999923706055,45.470001220703125,15308800,CSCO
2022-11-03,39.73961639404297,43.84999847412109,44.150001525878906,43.38999938964844,44.02999877929688,17895600,CSCO
2022-11-04,40.3468017578125,44.52000045776367,45.08000183105469,43.83000183105469,44.5,19648700,CSCO
2022-11-07,40.37399673461914,44.54999923706055,44.97999954223633,44.40999984741211,44.83000183105469,21383000,CSCO
2022-11-08,40.42837905883789,44.61000061035156,45.34999847412109,44.18000030517578,44.68999862670898,17503100,CSCO
2022-11-09,39.79399871826172,43.90999984741211,44.720001220703125,43.88999938964844,44.5099983215332,19311700,CSCO
2022-11-10,41.37994766235352,45.65999984741211,45.810001373291016,44.650001525878906,45.70000076293945,27190100,CSCO
2022-11-11,40.59150695800781,44.790000915527344,45.31999969482422,43.91999816894531,45.18000030517578,25961800,CSCO
2022-11-14,40.54618453979492,44.7400016784668,45.43999862670898,44.68000030517578,44.83000183105469,21091300,CSCO
2022-11-15,40.69119644165039,44.900001525878906,45.2400016784668,44.45000076293945,45.040000915527344,19318000,CSCO
2022-11-16,40.2289924621582,44.38999938964844,44.97999954223633,44.29999923706055,44.93999862670898,24939600,CSCO
2022-11-17,42.222774505615234,46.59000015258789,46.84999847412109,45.15999984741211,46.18999862670898,38887800,CSCO
2022-11-18,43.31028366088867,47.790000915527344,48.040000915527344,46.86000061035156,46.90999984741211,30843200,CSCO
2022-11-21,43.15623092651367,47.619998931884766,48.290000915527344,47.560001373291016,47.61000061035156,17049500,CSCO
2022-11-22,43.84498596191406,48.380001068115234,48.41999816894531,47.7599983215332,48.0,16367800,CSCO
2022-11-23,44.01717376708984,48.56999969482422,48.9900016784668,48.31999969482422,48.400001525878906,12065600,CSCO
2022-11-25,43.86310577392578,48.400001525878906,49.04999923706055,48.34999847412109,48.75,8492600,CSCO
2022-11-28,43.57310485839844,48.08000183105469,48.470001220703125,47.91999816894531,48.290000915527344,14976600,CSCO
2022-11-29,43.75434875488281,48.27999877929688,48.40999984741211,47.84000015258789,48.25,13779300,CSCO
2022-11-30,45.05937957763672,49.720001220703125,49.83000183105469,47.959999084472656,48.16999816894531,29919700,CSCO
2022-12-01,45.285945892333984,49.970001220703125,50.459999084472656,49.68999862670898,49.880001068115234,18559500,CSCO
2022-12-02,45.0412483215332,49.70000076293945,49.84000015258789,48.91999816894531,49.22999954223633,12325100,CSCO
2022-12-05,44.705936431884766,49.33000183105469,49.63999938964844,49.16999816894531,49.54999923706055,13795900,CSCO
2022-12-06,44.03529739379883,48.59000015258789,49.43999862670898,48.2599983215332,49.43999862670898,15443800,CSCO
2022-12-07,43.66373062133789,48.18000030517578,48.54999923706055,48.060001373291016,48.400001525878906,15171700,CSCO
2022-12-08,44.39780426025391,48.9900016784668,49.20000076293945,48.619998931884766,48.65999984741211,16015800,CSCO
2022-12-09,43.91748809814453,48.459999084472656,49.16999816894531,48.43999862670898,49.09999847412109,14303200,CSCO
2022-12-12,44.67874526977539,49.29999923706055,49.31999969482422,48.369998931884766,48.79999923706055,15425300,CSCO
2022-12-13,44.98687362670898,49.63999938964844,50.709999084472656,49.22999954223633,50.33000183105469,22705900,CSCO
2022-12-14,44.67874526977539,49.29999923706055,50.060001373291016,48.81999969482422,49.7400016784668,19050400,CSCO
2022-12-15,43.63654327392578,48.150001525878906,49.04999923706055,47.7400016784668,48.959999084472656,19372500,CSCO
2022-12-16,43.32841110229492,47.810001373291016,48.0,47.08000183105469,47.40999984741211,66125400,CSCO
2022-12-19,42.956844329833984,47.400001525878906,47.959999084472656,47.13999938964844,47.65999984741211,17986300,CSCO
2022-12-20,42.929664611816406,47.369998931884766,47.560001373291016,46.790000915527344,47.40999984741211,15086200,CSCO
2022-12-21,43.19247817993164,47.65999984741211,47.959999084472656,47.41999816894531,47.68999862670898,15599400,CSCO
2022-12-22,42.88433837890625,47.31999969482422,47.4900016784668,46.68999862670898,47.4900016784668,23118500,CSCO
2022-12-23,43.02934265136719,47.47999954223633,47.4900016784668,47.0099983215332,47.25,9554400,CSCO
2022-12-27,43.07465744018555,47.52999877929688,47.709999084472656,47.220001220703125,47.66999816894531,12066200,CSCO
2022-12-28,42.65777969360352,47.06999969482422,47.77000045776367,46.97999954223633,47.68999862670898,9847400,CSCO
2022-12-29,43.04747009277344,47.5,47.7400016784668,47.2599983215332,47.2599983215332,11396500,CSCO
2022-12-30,43.174346923828125,47.63999938964844,47.66999816894531,46.95000076293945,47.27000045776367,13199800,CSCO
2023-01-03,43.44622802734375,47.93999862670898,48.04999923706055,47.310001373291016,47.86000061035156,17718900,CSCO
2023-01-04,43.43708419799805,47.54999923706055,48.47999954223633,47.16999816894531,48.27999877929688,18339800,CSCO
2023-01-05,42.825042724609375,46.880001068115234,47.4900016784668,46.7599983215332,47.4900016784668,17372100,CSCO
2023-01-06,44.1404914855957,48.31999969482422,48.59000015258789,47.27999877929688,47.459999084472656,20823000,CSCO
2023-01-09,44.37799835205078,48.58000183105469,49.209999084472656,48.220001220703125,48.2599983215332,13938000,CSCO
2023-01-10,44.58810043334961,48.810001373291016,49.209999084472656,48.59000015258789,48.79999923706055,12474400,CSCO
2023-01-11,44.95350646972656,49.209999084472656,49.22999954223633,48.70000076293945,48.83000183105469,12530900,CSCO
2023-01-12,44.76167297363281,49.0,49.43000030517578,48.84999847412109,49.209999084472656,14241700,CSCO
2023-01-13,44.65205001831055,48.880001068115234,49.02000045776367,48.41999816894531,48.560001373291016,12649300,CSCO
2023-01-17,43.92124938964844,48.08000183105469,48.93999862670898,47.95000076293945,48.91999816894531,19290800,CSCO
2023-01-18,42.84331130981445,46.900001525878906,48.27000045776367,46.88999938964844,48.18999862670898,19882200,CSCO
2023-01-19,42.44137191772461,46.459999084472656,47.04999923706055,46.38999938964844,46.95000076293945,19118600,CSCO
2023-01-20,42.73369598388672,46.77999877929688,46.83000183105469,45.66999816894531,46.060001373291016,21847200,CSCO
2023-01-23,43.39141845703125,47.5,47.869998931884766,46.810001373291016,46.900001525878906,15180500,CSCO
2023-01-24,43.67460250854492,47.810001373291016,48.02000045776367,47.060001373291016,47.4900016784668,14872700,CSCO
2023-01-25,43.82989883422852,47.97999954223633,48.08000183105469,47.22999954223633,47.97999954223633,14638700,CSCO
2023-01-26,44.15876388549805,48.34000015258789,48.470001220703125,47.83000183105469,48.150001525878906,12952700,CSCO
2023-01-27,44.31405258178711,48.5099983215332,48.72999954223633,47.970001220703125,48.09999847412109,13414800,CSCO
2023-01-30,44.04914093017578,48.220001220703125,48.5,48.119998931884766,48.13999938964844,19261900,CSCO
2023-01-31,44.46022033691406,48.66999816894531,48.68999862670898,48.04999923706055,48.119998931884766,16821600,CSCO
2023-02-01,44.36886596679688,48.56999969482422,48.900001525878906,47.5099983215332,48.38999938964844,19639400,CSCO
2023-02-02,45.05398941040039,49.31999969482422,49.560001373291016,48.36000061035156,48.52999877929688,17883800,CSCO
2023-02-03,44.42368316650391,48.630001068115234,49.29999923706055,48.5099983215332,49.29999923706055,17980000,CSCO
2023-02-06,43.455360412597656,47.56999969482422,48.27999877929688,47.52000045776367,48.06999969482422,13991600,CSCO
2023-02-07,43.70200729370117,47.84000015258789,48.150001525878906,46.970001220703125,47.2400016784668,16675200,CSCO
2023-02-08,42.89812850952149,46.959999084472656,47.540000915527344,46.77000045776367,47.380001068115234,18905500,CSCO
2023-02-09,42.688018798828125,46.72999954223633,47.40999984741211,46.43000030517578,47.22999954223633,18598400,CSCO
2023-02-10,43.17216873168945,47.2599983215332,47.31999969482422,46.63999938964844,46.70000076293945,17397300,CSCO
2023-02-13,43.72028350830078,47.86000061035156,47.9900016784668,47.38999938964844,47.45000076293945,19422100,CSCO
2023-02-14,43.57411956787109,47.70000076293945,48.0,47.18000030517578,47.77999877929688,19134400,CSCO
2023-02-15,44.25924682617188,48.45000076293945,48.52000045776367,47.33000183105469,47.5,27071200,CSCO
2023-02-16,46.57954406738281,50.9900016784668,51.7400016784668,49.79999923706055,49.9900016784668,48125300,CSCO
2023-02-17,46.37857437133789,50.77000045776367,51.43999862670898,50.59999847412109,51.33000183105469,25321400,CSCO
2023-02-21,45.39198303222656,49.68999862670898,50.7599983215332,49.619998931884766,50.709999084472656,25100500,CSCO
2023-02-22,45.04485702514648,49.310001373291016,49.84999847412109,48.88999938964844,49.84999847412109,20301900,CSCO
2023-02-23,44.95350646972656,49.209999084472656,49.68000030517578,48.54999923706055,49.540000915527344,14066200,CSCO
2023-02-24,44.28664779663086,48.47999954223633,48.900001525878906,48.16999816894531,48.810001373291016,17251600,CSCO
2023-02-27,44.5150260925293,48.72999954223633,49.34000015258789,48.54999923706055,48.95000076293945,14776400,CSCO
2023-02-28,44.23183822631836,48.41999816894531,48.93000030517578,48.380001068115234,48.810001373291016,16622400,CSCO
2023-03-01,44.15876388549805,48.34000015258789,48.59000015258789,48.02000045776367,48.43999862670898,13449300,CSCO
2023-03-02,44.33232498168945,48.52999877929688,48.630001068115234,48.119998931884766,48.31999969482422,18281800,CSCO
2023-03-03,45.0174560546875,49.27999877929688,49.36000061035156,48.81999969482422,48.9900016784668,15969900,CSCO
2023-03-06,45.14533996582031,49.41999816894531,49.810001373291016,49.2400016784668,49.459999084472656,13878400,CSCO
2023-03-07,44.6794548034668,48.90999984741211,49.7599983215332,48.630001068115234,49.56999969482422,17506600,CSCO
2023-03-08,44.86216354370117,49.11000061035156,49.27000045776367,48.7400016784668,49.02000045776367,12055500,CSCO
2023-03-09,44.58810043334961,48.810001373291016,49.68999862670898,48.709999084472656,49.29999923706055,12497700,CSCO
2023-03-10,44.35973358154297,48.560001373291016,49.16999816894531,48.29999923706055,48.88999938964844,16338200,CSCO
2023-03-13,44.22270965576172,48.40999984741211,48.880001068115234,48.119998931884766,48.52999877929688,20280800,CSCO
2023-03-14,44.807350158691406,49.04999923706055,49.2599983215332,48.5099983215332,48.68000030517578,17679600,CSCO
2023-03-15,44.81649017333984,49.060001373291016,49.11000061035156,48.369998931884766,48.369998931884766,17354900,CSCO
2023-03-16,45.784793853759766,50.119998931884766,50.290000915527344,48.5099983215332,48.68000030517578,21425100,CSCO
2023-03-17,45.848731994628906,50.18999862670898,50.54999923706055,49.7400016784668,50.2599983215332,47642700,CSCO
2023-03-20,46.53387069702149,50.93999862670898,51.040000915527344,50.0099983215332,50.220001220703125,22699700,CSCO
2023-03-21,46.2872200012207,50.66999816894531,51.33000183105469,50.33000183105469,51.209999084472656,23334000,CSCO
2023-03-22,45.181884765625,49.459999084472656,50.75,49.41999816894531,50.7400016784668,21399400,CSCO
2023-03-23,45.42853164672852,49.72999954223633,50.25,49.40999984741211,49.560001373291016,17775400,CSCO
2023-03-24,46.141056060791016,50.5099983215332,50.54999923706055,49.5,49.900001525878906,19438800,CSCO
2023-03-27,46.16847229003906,50.540000915527344,50.95000076293945,50.47999954223633,50.70000076293945,15857200,CSCO
2023-03-28,46.03144073486328,50.38999938964844,50.59999847412109,50.27000045776367,50.31999969482422,11124300,CSCO
2023-03-29,46.74397659301758,51.16999816894531,51.27000045776367,50.63999938964844,50.72999954223633,18463400,CSCO
2023-03-30,46.98148727416992,51.43000030517578,51.68000030517578,51.130001068115234,51.58000183105469,11754600,CSCO
2023-03-31,47.75796508789063,52.27999877929688,52.34999847412109,51.38999938964844,51.43999862670898,20588800,CSCO
2023-04-03,47.785377502441406,52.310001373291016,52.560001373291016,51.9900016784668,52.060001373291016,16884600,CSCO
2023-04-04,47.69333267211914,51.81999969482422,52.119998931884766,51.43000030517578,52.02999877929688,13599900,CSCO
2023-04-05,47.69333267211914,51.81999969482422,52.290000915527344,51.68000030517578,52.06999969482422,13797900,CSCO
2023-04-06,47.187129974365234,51.27000045776367,51.560001373291016,50.72999954223633,50.91999816894531,14749000,CSCO
2023-04-10,47.24235534667969,51.33000183105469,51.400001525878906,50.880001068115234,51.11000061035156,10177700,CSCO
2023-04-11,46.58889389038086,50.619998931884766,51.29999923706055,50.52000045776367,51.119998931884766,15957900,CSCO
2023-04-12,46.1195068359375,50.11000061035156,50.95000076293945,50.04999923706055,50.81999969482422,16100700,CSCO
2023-04-13,46.75455856323242,50.79999923706055,50.83000183105469,50.09000015258789,50.209999084472656,15451700,CSCO
2023-04-14,46.51526641845703,50.540000915527344,50.84999847412109,50.20000076293945,50.52000045776367,12360100,CSCO
2023-04-17,46.27596664428711,50.27999877929688,50.68000030517578,50.04999923706055,50.560001373291016,12042300,CSCO
2023-04-18,46.3035774230957,50.310001373291016,50.68999862670898,50.06999969482422,50.380001068115234,15203600,CSCO
2023-04-19,44.21435928344727,48.040000915527344,49.27000045776367,47.9900016784668,49.22999954223633,30466700,CSCO
2023-04-20,42.8706169128418,46.58000183105469,47.650001525878906,46.36000061035156,47.61000061035156,39769400,CSCO
2023-04-21,43.2847785949707,47.02999877929688,47.119998931884766,46.2400016784668,46.56999969482422,20861000,CSCO
2023-04-24,43.61611557006836,47.38999938964844,47.45000076293945,47.0,47.04999923706055,17359900,CSCO
2023-04-25,43.34000778198242,47.09000015258789,47.43000030517578,46.810001373291016,47.369998931884766,20281600,CSCO
2023-04-26,42.83380508422852,46.540000915527344,46.84999847412109,46.43000030517578,46.7599983215332,22390500,CSCO
2023-04-27,42.85221099853516,46.560001373291016,46.79999923706055,45.970001220703125,46.77999877929688,22845400,CSCO
2023-04-28,43.487266540527344,47.25,47.2599983215332,46.61000061035156,46.68999862670898,19665000,CSCO
2023-05-01,43.570098876953125,47.34000015258789,47.52000045776367,47.130001068115234,47.20000076293945,13122300,CSCO
2023-05-02,42.66814041137695,46.36000061035156,47.08000183105469,46.060001373291016,46.90999984741211,20175100,CSCO
2023-05-03,42.299991607666016,45.959999084472656,46.54999923706055,45.86000061035156,46.41999816894531,20765700,CSCO
2023-05-04,42.060691833496094,45.70000076293945,45.93000030517578,45.560001373291016,45.77000045776367,17748900,CSCO
2023-05-05,42.56689834594727,46.25,46.36000061035156,45.91999816894531,46.119998931884766,14317400,CSCO
2023-05-08,42.64972686767578,46.34000015258789,46.52000045776367,46.09000015258789,46.43999862670898,12000000,CSCO
2023-05-09,42.769378662109375,46.470001220703125,46.52000045776367,45.91999816894531,45.97999954223633,15221900,CSCO
2023-05-10,42.990264892578125,46.709999084472656,46.93000030517578,46.150001525878906,46.70000076293945,15625100,CSCO
2023-05-11,42.67734146118164,46.369998931884766,46.84999847412109,46.20000076293945,46.83000183105469,12521900,CSCO
2023-05-12,42.990264892578125,46.709999084472656,46.810001373291016,46.27999877929688,46.27999877929688,14097500,CSCO
2023-05-15,43.34920501708984,47.09999847412109,47.2599983215332,46.560001373291016,46.79999923706055,13204400,CSCO
2023-05-16,43.183536529541016,46.91999816894531,47.33000183105469,46.79999923706055,47.2400016784668,16496300,CSCO
2023-05-17,43.83700942993164,47.630001068115234,47.7599983215332,47.0099983215332,47.150001525878906,29326000,CSCO
2023-05-18,44.361610412597656,48.20000076293945,48.25,45.70000076293945,45.7599983215332,41475700,CSCO
2023-05-19,45.21754837036133,49.130001068115234,49.34000015258789,48.400001525878906,48.43000030517578,28564100,CSCO
2023-05-22,44.9322395324707,48.81999969482422,49.22999954223633,48.77000045776367,49.11000061035156,18667500,CSCO
2023-05-23,45.01507568359375,48.90999984741211,49.34999847412109,48.59999847412109,48.61000061035156,17645900,CSCO
2023-05-24,44.55488586425781,48.40999984741211,49.0,48.16999816894531,48.95000076293945,15452900,CSCO
2023-05-25,45.12550735473633,49.02999877929688,49.22999954223633,47.720001220703125,47.77000045776367,21717000,CSCO
2023-05-26,45.88941955566406,49.86000061035156,50.09000015258789,49.11000061035156,49.11000061035156,19825600,CSCO
2023-05-30,46.17472457885742,50.16999816894531,50.4900016784668,49.7400016784668,49.9900016784668,19074800,CSCO
2023-05-31,45.71455001831055,49.66999816894531,50.02999877929688,49.61000061035156,49.90999984741211,51990300,CSCO
2023-06-01,45.77897644042969,49.7400016784668,50.09000015258789,49.2599983215332,49.7599983215332,17817000,CSCO
2023-06-02,46.03667449951172,50.02000045776367,50.25,49.72999954223633,49.869998931884766,19155400,CSCO
2023-06-05,46.21154022216797,50.209999084472656,50.58000183105469,50.040000915527344,50.220001220703125,13964100,CSCO
2023-06-06,45.8433952331543,49.810001373291016,49.90999984741211,49.13999938964844,49.790000915527344,16029600,CSCO
2023-06-07,45.81578063964844,49.77999877929688,50.13999938964844,49.650001525878906,49.70000076293945,15950600,CSCO
2023-06-08,45.7237548828125,49.68000030517578,50.0,49.56999969482422,49.91999816894531,13289100,CSCO
2023-06-09,45.70534133911133,49.65999984741211,49.970001220703125,49.369998931884766,49.52999877929688,12173400,CSCO
2023-06-12,46.46003723144531,50.47999954223633,50.5099983215332,49.66999816894531,49.91999816894531,15495000,CSCO
2023-06-13,46.75455856323242,50.79999923706055,50.93999862670898,50.45000076293945,50.68999862670898,24035500,CSCO
2023-06-14,46.901817321777344,50.959999084472656,51.220001220703125,50.630001068115234,50.79999923706055,16630700,CSCO
2023-06-15,47.79457473754883,51.93000030517578,52.06999969482422,50.83000183105469,50.90999984741211,22496900,CSCO
2023-06-16,47.92342376708984,52.06999969482422,52.40999984741211,51.93000030517578,52.20000076293945,37134400,CSCO
2023-06-20,47.44482803344727,51.54999923706055,52.08000183105469,51.470001220703125,51.93999862670898,20138000,CSCO
2023-06-21,46.800575256347656,50.84999847412109,51.400001525878906,50.81999969482422,51.380001068115234,16939600,CSCO
2023-06-22,47.049072265625,51.119998931884766,51.13999938964844,50.43000030517578,50.650001525878906,14993800,CSCO
2023-06-23,46.32199096679688,50.33000183105469,50.720001220703125,50.09000015258789,50.63999938964844,16544600,CSCO
2023-06-26,46.21154022216797,50.209999084472656,50.79999923706055,50.18000030517578,50.310001373291016,13032100,CSCO
2023-06-27,46.80977630615234,50.86000061035156,51.040000915527344,50.25,50.310001373291016,12981000,CSCO
2023-06-28,46.81898498535156,50.869998931884766,51.02000045776367,50.43999862670898,50.77999877929688,11387600,CSCO
2023-06-29,47.13190841674805,51.209999084472656,51.27000045776367,50.81999969482422,50.86000061035156,14246000,CSCO
2023-06-30,47.61970138549805,51.7400016784668,52.2599983215332,51.52000045776367,51.880001068115234,18188300,CSCO
2023-07-03,47.69333267211914,51.81999969482422,51.83000183105469,51.33000183105469,51.36000061035156,7338300,CSCO
2023-07-05,47.76751708984375,51.5099983215332,51.56999969482422,50.93000030517578,50.970001220703125,14950500,CSCO
2023-07-06,47.39657974243164,51.11000061035156,51.18999862670898,50.650001525878906,51.06999969482422,13931100,CSCO
2023-07-07,47.28530502319336,50.9900016784668,51.650001525878906,50.7400016784668,51.0,15580400,CSCO
2023-07-10,47.66551208496094,51.400001525878906,51.5,51.02000045776367,51.06999969482422,19046500,CSCO
2023-07-11,48.33319854736328,52.119998931884766,52.150001525878906,51.540000915527344,51.56999969482422,14998300,CSCO
2023-07-12,47.053466796875,50.7400016784668,51.93000030517578,50.52999877929688,51.560001373291016,26332500,CSCO
2023-07-13,47.78606796264648,51.52999877929688,51.619998931884766,50.650001525878906,50.68999862670898,17864800,CSCO
2023-07-14,46.71961975097656,50.380001068115234,50.970001220703125,50.060001373291016,50.41999816894531,19566600,CSCO
2023-07-17,47.118385314941406,50.810001373291016,50.95000076293945,50.13999938964844,50.20000076293945,16140700,CSCO
2023-07-18,47.51713562011719,51.2400016784668,51.369998931884766,50.84999847412109,50.97999954223633,16430800,CSCO
2023-07-19,48.62067794799805,52.43000030517578,52.43999862670898,51.70000076293945,52.209999084472656,21745000,CSCO
2023-07-20,48.565032958984375,52.369998931884766,52.869998931884766,51.91999816894531,52.060001373291016,22784400,CSCO
2023-07-21,48.806148529052734,52.630001068115234,53.0,52.52999877929688,52.75,51284800,CSCO
2023-07-24,49.25127029418945,53.11000061035156,53.310001373291016,52.66999816894531,52.68999862670898,18390200,CSCO
2023-07-25,49.70566940307617,53.59999847412109,53.7599983215332,53.11000061035156,53.18999862670898,16136600,CSCO
2023-07-26,49.353275299072266,53.220001220703125,53.650001525878906,52.959999084472656,53.540000915527344,13563700,CSCO
2023-07-27,49.14926528930664,53.0,53.88999938964844,52.86000061035156,53.59999847412109,15795500,CSCO
2023-07-28,48.30538177490234,52.09000015258789,52.41999816894531,51.77000045776367,52.060001373291016,27491300,CSCO
2023-07-31,48.25901794433594,52.040000915527344,52.18000030517578,51.7400016784668,51.84000015258789,14193500,CSCO
2023-08-01,48.83396911621094,52.65999984741211,52.77999877929688,52.310001373291016,52.56999969482422,15286200,CSCO
2023-08-02,48.7597770690918,52.58000183105469,53.11000061035156,52.31999969482422,52.380001068115234,17693700,CSCO
2023-08-03,49.288360595703125,53.150001525878906,53.27000045776367,52.2400016784668,52.4900016784668,15186400,CSCO
2023-08-04,48.806148529052734,52.630001068115234,53.31999969482422,52.540000915527344,52.880001068115234,12266700,CSCO
2023-08-07,49.15853500366211,53.0099983215332,53.06999969482422,52.68000030517578,52.970001220703125,11327900,CSCO
2023-08-08,49.20490646362305,53.060001373291016,53.130001068115234,52.36000061035156,52.65999984741211,12224800,CSCO
2023-08-09,49.13999176025391,52.9900016784668,53.45000076293945,52.65999984741211,52.900001525878906,18765500,CSCO
2023-08-10,49.49237823486328,53.369998931884766,54.13999938964844,53.16999816894531,53.40999984741211,16329500,CSCO
2023-08-11,49.88186264038086,53.790000915527344,53.95000076293945,53.18999862670898,53.34999847412109,14344500,CSCO
2023-08-14,49.9653205871582,53.880001068115234,54.130001068115234,53.720001220703125,53.79999923706055,20707300,CSCO
2023-08-15,49.47383117675781,53.34999847412109,53.72999954223633,53.18000030517578,53.619998931884766,20173400,CSCO
2023-08-16,49.1121711730957,52.959999084472656,53.52000045776367,52.869998931884766,53.18999862670898,26470200,CSCO
2023-08-17,50.75356674194336,54.72999954223633,55.84000015258789,54.369998931884766,54.43999862670898,45278000,CSCO
2023-08-18,51.041046142578125,55.040000915527344,55.459999084472656,54.619998931884766,54.630001068115234,28839800,CSCO
2023-08-21,51.41198348999024,55.43999862670898,55.790000915527344,55.150001525878906,55.20000076293945,18283200,CSCO
2023-08-22,51.4305305480957,55.459999084472656,55.81999969482422,55.27999877929688,55.47999954223633,15661300,CSCO
2023-08-23,51.91275024414063,55.97999954223633,56.20000076293945,55.400001525878906,55.61000061035156,18250000,CSCO
2023-08-24,51.22651672363281,55.2400016784668,56.47999954223633,55.209999084472656,56.31999969482422,17586400,CSCO
2023-08-25,51.6530876159668,55.70000076293945,55.869998931884766,55.25,55.25,15731800,CSCO
2023-08-28,52.11677169799805,56.20000076293945,56.27999877929688,55.68000030517578,55.88999938964844,15189900,CSCO
2023-08-29,52.45060729980469,56.560001373291016,56.79999923706055,56.11000061035156,56.34999847412109,17859100,CSCO
2023-08-30,52.68244171142578,56.810001373291016,56.90999984741211,56.540000915527344,56.630001068115234,12145400,CSCO
2023-08-31,53.18320846557617,57.34999847412109,57.52999877929688,56.88999938964844,57.09999847412109,22619700,CSCO
2023-09-01,53.63760757446289,57.84000015258789,58.18999862670898,57.38999938964844,57.38999938964844,14080400,CSCO
2023-09-05,53.09975051879883,57.2599983215332,57.81999969482422,57.22999954223633,57.81999969482422,13885000,CSCO
2023-09-06,53.00701904296875,57.15999984741211,57.470001220703125,57.06999969482422,57.09999847412109,11380400,CSCO
2023-09-07,52.66390228271485,56.790000915527344,57.09000015258789,56.65999984741211,56.970001220703125,14762000,CSCO
2023-09-08,52.552616119384766,56.66999816894531,57.06999969482422,56.560001373291016,56.7599983215332,13992000,CSCO
2023-09-11,52.71026611328125,56.84000015258789,56.970001220703125,56.43999862670898,56.720001220703125,15842300,CSCO
2023-09-12,52.2929573059082,56.38999938964844,56.86000061035156,56.34000015258789,56.650001525878906,13916100,CSCO
2023-09-13,52.190948486328125,56.27999877929688,56.52999877929688,56.08000183105469,56.31999969482422,13092200,CSCO
2023-09-14,52.27441787719727,56.369998931884766,56.470001220703125,56.08000183105469,56.41999816894531,15760300,CSCO
2023-09-15,51.9683952331543,56.040000915527344,56.38999938964844,55.540000915527344,56.310001373291016,44029200,CSCO
2023-09-18,52.03330612182617,56.11000061035156,56.27999877929688,55.83000183105469,56.0099983215332,11825000,CSCO
2023-09-19,51.78292083740234,55.84000015258789,56.209999084472656,55.459999084472656,56.18000030517578,10748500,CSCO
2023-09-20,51.46762847900391,55.5,56.04999923706055,55.43999862670898,55.95000076293945,12219900,CSCO
2023-09-21,49.46456527709961,53.34000015258789,54.09999847412109,52.84999847412109,53.40999984741211,37436100,CSCO
2023-09-22,49.67784118652344,53.56999969482422,53.83000183105469,53.20000076293945,53.400001525878906,17869500,CSCO
2023-09-25,49.59438705444336,53.47999954223633,53.68000030517578,53.15999984741211,53.459999084472656,14224400,CSCO
2023-09-26,48.88033676147461,52.709999084472656,53.29999923706055,52.58000183105469,53.18000030517578,15618400,CSCO
2023-09-27,49.33473587036133,53.20000076293945,53.369998931884766,52.52999877929688,52.88999938964844,15845500,CSCO
2023-09-28,49.9653205871582,53.880001068115234,54.18999862670898,53.34999847412109,53.369998931884766,17204400,CSCO
2023-09-29,49.85403823852539,53.7599983215332,54.20000076293945,53.5,54.15999984741211,13951200,CSCO
2023-10-02,50.43827819824219,54.38999938964844,54.400001525878906,53.810001373291016,53.84000015258789,13934000,CSCO
2023-10-03,50.111358642578125,53.650001525878906,53.88999938964844,53.34999847412109,53.86000061035156,15700600,CSCO
2023-10-04,49.92455291748047,53.45000076293945,53.84999847412109,53.220001220703125,53.65999984741211,17009000,CSCO
2023-10-05,49.56961441040039,53.06999969482422,53.470001220703125,52.58000183105469,53.400001525878906,14929400,CSCO
2023-10-06,49.92455291748047,53.45000076293945,53.75,52.7400016784668,52.9900016784668,15665500,CSCO
2023-10-09,50.36354064941406,53.91999816894531,53.959999084472656,53.25,53.34999847412109,10163600,CSCO
2023-10-10,50.31684875488281,53.869998931884766,54.09000015258789,53.650001525878906,53.959999084472656,13105600,CSCO
2023-10-11,50.12069320678711,53.65999984741211,54.130001068115234,53.34999847412109,53.93000030517578,12658000,CSCO
2023-10-12,50.29816436767578,53.84999847412109,54.220001220703125,53.5099983215332,54.02000045776367,11846100,CSCO
2023-10-13,50.22344207763672,53.77000045776367,54.119998931884766,53.43999862670898,53.880001068115234,14413800,CSCO
2023-10-16,50.58772277832031,54.15999984741211,54.59000015258789,54.040000915527344,54.06999969482422,11736600,CSCO
2023-10-17,50.38222885131836,53.93999862670898,53.97999954223633,53.16999816894531,53.790000915527344,17105900,CSCO
2023-10-18,50.22344207763672,53.77000045776367,54.18999862670898,53.59999847412109,53.790000915527344,13087300,CSCO
2023-10-19,49.80312347412109,53.31999969482422,53.93000030517578,53.20000076293945,53.7599983215332,16325600,CSCO
2023-10-20,49.438846588134766,52.93000030517578,53.59000015258789,52.79999923706055,53.38999938964844,23888700,CSCO
2023-10-23,48.75699615478516,52.20000076293945,52.84999847412109,52.15999984741211,52.81999969482422,17760000,CSCO
2023-10-24,49.51356887817383,53.0099983215332,53.04999923706055,52.060001373291016,52.2599983215332,14824200,CSCO
2023-10-25,48.943809509277344,52.400001525878906,53.369998931884766,52.33000183105469,53.11000061035156,14384700,CSCO
2023-10-26,47.98173522949219,51.369998931884766,52.130001068115234,51.310001373291016,51.869998931884766,17594500,CSCO
2023-10-27,48.15921401977539,51.560001373291016,52.150001525878906,51.400001525878906,51.63999938964844,13333900,CSCO
2023-10-30,48.168548583984375,51.56999969482422,51.63999938964844,51.09000015258789,51.34999847412109,13322400,CSCO
2023-10-31,48.69161224365234,52.130001068115234,52.16999816894531,51.68000030517578,51.75,13509300,CSCO
2023-11-01,48.74765396118164,52.18999862670898,52.27999877929688,51.79999923706055,52.040000915527344,14300700,CSCO
2023-11-02,49.27071380615234,52.75,52.79999923706055,52.18000030517578,52.31999969482422,17459700,CSCO
2023-11-03,49.51356887817383,53.0099983215332,53.45000076293945,52.630001068115234,53.2599983215332,17644900,CSCO
2023-11-06,49.77510070800781,53.290000915527344,53.29999923706055,52.880001068115234,52.970001220703125,15429600,CSCO
2023-11-07,49.62565231323242,53.130001068115234,53.43999862670898,52.970001220703125,53.34000015258789,15153100,CSCO
2023-11-08,49.50422668457031,53.0,53.5,52.77000045776367,53.38999938964844,13633800,CSCO
2023-11-09,48.5701904296875,52.0,52.56999969482422,51.75,52.119998931884766,21039400,CSCO
2023-11-10,49.12126922607422,52.59000015258789,52.630001068115234,51.93000030517578,52.25,17369000,CSCO
2023-11-13,48.78501892089844,52.22999954223633,52.63999938964844,52.09000015258789,52.47999954223633,14931600,CSCO
2023-11-14,49.66301727294922,53.16999816894531,53.369998931884766,52.470001220703125,52.470001220703125,18331000,CSCO
2023-11-15,49.7657585144043,53.27999877929688,53.43000030517578,53.040000915527344,53.27000045776367,32188200,CSCO
2023-11-16,44.87137985229492,48.040000915527344,48.060001373291016,46.20000076293945,47.40999984741211,79057800,CSCO
2023-11-17,44.60984420776367,47.7599983215332,48.36000061035156,47.72999954223633,48.04999923706055,32593700,CSCO
2023-11-20,45.086212158203125,48.27000045776367,48.369998931884766,47.54999923706055,47.560001373291016,27421000,CSCO
2023-11-21,44.6472053527832,47.79999923706055,48.34999847412109,47.65999984741211,48.27000045776367,21510500,CSCO
2023-11-22,44.90874862670898,48.08000183105469,48.34999847412109,47.95000076293945,48.08000183105469,17308400,CSCO
2023-11-24,45.17027282714844,48.36000061035156,48.400001525878906,48.04999923706055,48.09000015258789,8209500,CSCO
2023-11-27,44.76863479614258,47.93000030517578,48.369998931884766,47.90999984741211,48.33000183105469,17651600,CSCO
2023-11-28,44.69391250610352,47.84999847412109,48.18999862670898,47.810001373291016,47.95000076293945,16360900,CSCO
2023-11-29,44.88071441650391,48.04999923706055,48.43999862670898,48.02999877929688,48.11000061035156,16700500,CSCO
2023-11-30,45.18895721435547,48.380001068115234,48.5,47.93999862670898,48.18999862670898,37165000,CSCO
2023-12-01,45.27302169799805,48.470001220703125,48.77999877929688,48.02000045776367,48.27999877929688,18744700,CSCO
2023-12-04,44.88071441650391,48.04999923706055,48.18000030517578,47.77999877929688,48.060001373291016,17812900,CSCO
2023-12-05,44.76863479614258,47.93000030517578,47.959999084472656,47.59000015258789,47.75,20985000,CSCO
2023-12-06,44.55380630493164,47.70000076293945,48.209999084472656,47.650001525878906,48.06999969482422,19535500,CSCO
2023-12-07,45.07686614990234,48.2599983215332,48.36000061035156,47.79999923706055,47.90999984741211,20478500,CSCO
2023-12-08,45.18895721435547,48.380001068115234,48.59000015258789,48.209999084472656,48.27999877929688,16039900,CSCO
2023-12-11,46.13233947753906,49.38999938964844,49.43999862670898,48.84999847412109,48.93999862670898,25618900,CSCO
2023-12-12,46.076297760009766,49.33000183105469,49.59000015258789,49.11000061035156,49.58000183105469,18712200,CSCO
2023-12-13,46.41254425048828,49.68999862670898,49.70000076293945,48.810001373291016,49.2400016784668,18689200,CSCO
2023-12-14,46.17903518676758,49.43999862670898,50.0099983215332,49.16999816894531,50.0,28418700,CSCO
2023-12-15,46.5806770324707,49.869998931884766,49.93000030517578,49.43000030517578,49.4900016784668,58860100,CSCO
2023-12-18,46.92627716064453,50.2400016784668,50.29999923706055,49.400001525878906,49.91999816894531,20453100,CSCO
2023-12-19,46.87022399902344,50.18000030517578,50.459999084472656,49.84000015258789,50.369998931884766,17035800,CSCO
2023-12-20,46.51530075073242,49.79999923706055,50.33000183105469,49.790000915527344,50.119998931884766,17812200,CSCO
2023-12-21,46.4218864440918,49.70000076293945,49.97999954223633,49.380001068115234,49.93000030517578,18772300,CSCO
2023-12-22,46.78616714477539,50.09000015258789,50.38999938964844,49.84000015258789,49.84000015258789,12903800,CSCO
2023-12-26,46.96363067626953,50.27999877929688,50.400001525878906,50.04999923706055,50.11000061035156,9721200,CSCO
2023-12-27,47.11308288574219,50.43999862670898,50.560001373291016,50.27999877929688,50.29999923706055,10414300,CSCO
2023-12-28,47.15044021606445,50.47999954223633,50.630001068115234,50.41999816894531,50.58000183105469,8549900,CSCO
2023-12-29,47.18780517578125,50.52000045776367,50.59000015258789,50.220001220703125,50.45000076293945,12492900,CSCO
2024-01-02,47.17846298217773,50.5099983215332,50.86000061035156,50.25,50.4900016784668,20242900,CSCO
2024-01-03,47.54557037353516,50.5099983215332,50.68000030517578,49.93999862670898,50.16999816894531,20303900,CSCO
2024-01-04,47.140811920166016,50.08000183105469,50.5099983215332,49.9900016784668,50.43999862670898,18134100,CSCO
2024-01-05,47.15022659301758,50.09000015258789,50.369998931884766,49.869998931884766,50.18000030517578,13989300,CSCO
2024-01-08,47.498512268066406,50.459999084472656,50.5,49.68999862670898,49.75,18070300,CSCO
2024-01-09,46.98078918457031,49.90999984741211,50.040000915527344,49.43000030517578,49.959999084472656,20489200,CSCO
2024-01-10,47.29142379760742,50.2400016784668,50.31999969482422,49.81999969482422,50.0,15174200,CSCO
2024-01-11,47.47968673706055,50.43999862670898,50.5,50.040000915527344,50.45000076293945,16458300,CSCO
2024-01-12,47.385555267333984,50.34000015258789,50.81999969482422,50.29999923706055,50.5,18785700,CSCO
2024-01-16,47.62087631225586,50.59000015258789,50.59000015258789,50.06999969482422,50.25,17015900,CSCO
2024-01-17,47.347904205322266,50.29999923706055,50.43000030517578,49.90999984741211,50.2400016784668,17370600,CSCO
2024-01-18,47.77148818969727,50.75,50.79999923706055,50.27999877929688,50.29999923706055,18487500,CSCO
2024-01-19,48.2609748840332,51.27000045776367,51.38999938964844,50.72999954223633,50.75,23015300,CSCO
2024-01-22,48.543365478515625,51.56999969482422,51.77999877929688,51.40999984741211,51.54999923706055,20298700,CSCO
2024-01-23,48.72221374511719,51.7599983215332,51.81999969482422,51.29999923706055,51.38999938964844,15044300,CSCO
2024-01-24,48.29862594604492,51.310001373291016,52.0,51.209999084472656,52.0,19458500,CSCO
2024-01-25,49.25876235961914,52.33000183105469,52.560001373291016,51.75,51.75,18936600,CSCO
2024-01-26,49.07991027832031,52.13999938964844,52.619998931884766,51.9900016784668,52.41999816894531,13160300,CSCO
2024-01-29,49.22110748291016,52.290000915527344,52.38999938964844,51.83000183105469,51.84000015258789,13492400,CSCO
2024-01-30,49.17404174804688,52.2400016784668,52.41999816894531,52.0,52.29999923706055,14322100,CSCO
2024-01-31,47.23493576049805,50.18000030517578,51.93999862670898,50.06999969482422,51.84999847412109,29311800,CSCO
2024-02-01,47.23493576049805,50.18000030517578,50.459999084472656,49.81999969482422,50.22999954223633,20635700,CSCO
2024-02-02,47.23493576049805,50.18000030517578,50.380001068115234,49.619998931884766,50.13999938964844,20533100,CSCO
2024-02-05,46.60426712036133,49.5099983215332,50.150001525878906,49.2599983215332,49.93999862670898,19602000,CSCO
2024-02-06,47.04668045043945,49.97999954223633,50.61000061035156,49.790000915527344,50.310001373291016,19265800,CSCO
2024-02-07,46.84900665283203,49.77000045776367,50.34999847412109,49.459999084472656,50.29999923706055,16794400,CSCO
2024-02-08,47.01844024658203,49.95000076293945,49.9900016784668,49.54999923706055,49.900001525878906,19599000,CSCO
2024-02-09,47.1878776550293,50.130001068115234,50.2599983215332,49.630001068115234,49.93000030517578,24076900,CSCO
2024-02-12,47.056095123291016,49.9900016784668,50.20000076293945,49.52999877929688,50.02999877929688,19046300,CSCO
2024-02-13,46.72663879394531,49.63999938964844,49.93999862670898,49.13999938964844,49.619998931884766,23633700,CSCO
2024-02-14,47.32907485961914,50.27999877929688,50.34000015258789,49.54999923706055,49.56999969482422,31176400,CSCO
2024-02-15,46.18067932128906,49.060001373291016,49.68999862670898,48.18999862670898,48.2599983215332,42766500,CSCO
2024-02-16,45.59706115722656,48.43999862670898,49.08000183105469,48.38999938964844,48.75,24912300,CSCO
2024-02-20,45.44645690917969,48.27999877929688,48.470001220703125,47.84999847412109,47.970001220703125,26402500,CSCO
2024-02-21,45.634708404541016,48.47999954223633,48.52000045776367,47.900001525878906,48.45000076293945,15981300,CSCO
2024-02-22,45.71943283081055,48.56999969482422,48.70000076293945,48.150001525878906,48.27000045776367,22020300,CSCO
2024-02-23,45.99241638183594,48.86000061035156,49.13999938964844,48.5,48.619998931884766,13141900,CSCO
2024-02-26,45.55941009521485,48.400001525878906,48.900001525878906,48.36000061035156,48.84999847412109,13018700,CSCO
2024-02-27,45.47469711303711,48.310001373291016,48.45000076293945,48.02000045776367,48.150001525878906,12515400,CSCO
2024-02-28,45.2393684387207,48.060001373291016,48.47999954223633,48.0099983215332,48.20000076293945,14635100,CSCO
2024-02-29,45.53116226196289,48.369998931884766,48.47999954223633,48.130001068115234,48.18999862670898,22962500,CSCO
2024-03-01,45.55941009521485,48.400001525878906,48.41999816894531,47.65999984741211,48.11000061035156,18508100,CSCO
2024-03-04,46.24657440185547,49.130001068115234,49.470001220703125,48.22999954223633,48.369998931884766,25214500,CSCO
2024-03-05,46.0771369934082,48.95000076293945,49.06999969482422,48.56999969482422,49.040000915527344,18101300,CSCO
2024-03-06,46.28422164916992,49.16999816894531,49.40999984741211,48.970001220703125,48.97999954223633,20903600,CSCO
2024-03-07,46.03007507324219,48.900001525878906,49.47999954223633,48.83000183105469,49.43999862670898,21224700,CSCO
2024-03-08,46.59485626220703,49.5,49.77999877929688,48.84999847412109,48.869998931884766,19316200,CSCO
2024-03-11,47.2725944519043,50.220001220703125,50.29999923706055,49.58000183105469,49.720001220703125,17715100,CSCO
2024-03-12,47.13140106201172,50.06999969482422,50.54999923706055,49.88999938964844,50.540000915527344,17590400,CSCO
2024-03-13,47.16905212402344,50.11000061035156,50.150001525878906,49.83000183105469,50.02999877929688,16669900,CSCO
2024-03-14,46.86783599853516,49.790000915527344,50.34999847412109,49.59999847412109,50.27000045776367,17239400,CSCO
2024-03-15,46.05831146240234,48.93000030517578,49.959999084472656,48.900001525878906,49.790000915527344,57049200,CSCO
2024-03-18,46.37834930419922,49.27000045776367,49.65999984741211,48.97999954223633,49.220001220703125,17406700,CSCO
2024-03-19,46.2559814453125,49.13999938964844,49.59999847412109,48.970001220703125,49.119998931884766,19601100,CSCO
2024-03-20,46.64192199707031,49.54999923706055,49.58000183105469,48.93999862670898,49.040000915527344,18554100,CSCO
2024-03-21,46.95254898071289,49.880001068115234,50.18999862670898,49.560001373291016,49.709999084472656,26102900,CSCO
2024-03-22,46.8584213256836,49.77999877929688,50.09999847412109,49.720001220703125,50.04999923706055,15022900,CSCO
2024-03-25,46.76428985595703,49.68000030517578,49.7599983215332,49.290000915527344,49.560001373291016,16191200,CSCO
2024-03-26,46.64192199707031,49.54999923706055,49.810001373291016,49.47999954223633,49.54999923706055,13842900,CSCO
2024-03-27,46.84900665283203,49.77000045776367,49.900001525878906,49.40999984741211,49.77000045776367,17231000,CSCO
2024-03-28,46.98078918457031,49.90999984741211,50.20000076293945,49.810001373291016,49.88999938964844,18139700,CSCO
2024-04-01,47.10316467285156,50.040000915527344,50.20000076293945,49.869998931884766,49.959999084472656,15138100,CSCO
2024-04-02,46.46306991577149,49.36000061035156,50.09000015258789,49.150001525878906,49.959999084472656,16414400,CSCO
2024-04-03,46.25428771972656,48.7400016784668,49.220001220703125,48.65999984741211,48.79999923706055,22210000,CSCO
2024-04-04,45.65641784667969,48.11000061035156,49.54999923706055,48.040000915527344,49.09000015258789,17374000,CSCO
2024-04-05,46.07397079467773,48.54999923706055,48.66999816894531,47.88999938964844,47.959999084472656,18661300,CSCO
2024-04-08,45.77978897094727,48.2400016784668,48.65999984741211,48.15999984741211,48.18999862670898,15375700,CSCO
2024-04-09,47.45951843261719,50.0099983215332,50.20000076293945,48.52000045776367,48.84000015258789,26686600,CSCO
2024-04-10,46.7003173828125,49.209999084472656,49.77000045776367,48.810001373291016,49.72999954223633,20026400,CSCO
2024-04-11,47.003997802734375,49.52999877929688,49.59000015258789,49.0,49.31999969482422,15703900,CSCO
2024-04-12,46.01704025268555,48.4900016784668,49.22999954223633,48.43999862670898,49.209999084472656,16418100,CSCO
2024-04-15,45.77978897094727,48.2400016784668,49.790000915527344,48.20000076293945,49.720001220703125,20310800,CSCO
2024-04-16,45.476112365722656,47.91999816894531,48.5099983215332,47.84000015258789,48.470001220703125,14233400,CSCO
2024-04-17,45.35273742675781,47.790000915527344,48.27999877929688,47.709999084472656,48.0,14407600,CSCO
2024-04-18,45.65641784667969,48.11000061035156,48.40999984741211,47.880001068115234,48.40999984741211,13080900,CSCO
2024-04-19,45.85570526123047,48.31999969482422,48.43000030517578,48.02999877929688,48.38999938964844,20964400,CSCO
2024-04-22,45.68489074707031,48.13999938964844,48.59000015258789,48.0,48.4900016784668,20135700,CSCO
2024-04-23,45.85570526123047,48.31999969482422,48.459999084472656,48.060001373291016,48.13999938964844,16261700,CSCO
2024-04-24,45.88418197631836,48.34999847412109,48.380001068115234,47.91999816894531,48.04999923706055,14828500,CSCO
2024-04-25,45.64692687988281,48.09999847412109,48.93000030517578,47.84999847412109,48.77999877929688,18790900,CSCO
2024-04-26,45.41917037963867,47.86000061035156,48.27999877929688,47.61000061035156,47.63999938964844,14658900,CSCO
2024-04-29,45.34324645996094,47.77999877929688,48.310001373291016,47.58000183105469,47.9900016784668,11599500,CSCO
2024-04-30,44.58404159545898,46.97999954223633,47.68999862670898,46.970001220703125,47.61000061035156,18535400,CSCO
2024-05-01,44.45119094848633,46.84000015258789,47.56999969482422,46.68000030517578,46.70000076293945,18266400,CSCO
2024-05-02,44.40373611450195,46.790000915527344,47.119998931884766,46.59999847412109,47.02999877929688,15441700,CSCO
2024-05-03,44.71690368652344,47.119998931884766,47.400001525878906,46.84000015258789,47.09999847412109,17935300,CSCO
2024-05-06,44.70742034912109,47.11000061035156,47.43999862670898,46.970001220703125,47.220001220703125,14163000,CSCO
2024-05-07,44.86874008178711,47.27999877929688,47.459999084472656,47.0099983215332,47.209999084472656,14308200,CSCO
2024-05-08,45.55202865600586,48.0,48.13999938964844,47.25,47.43999862670898,15130200,CSCO
2024-05-09,45.35273742675781,47.790000915527344,48.09000015258789,47.650001525878906,48.0,12449300,CSCO
2024-05-10,45.60897064208984,48.060001373291016,48.09999847412109,47.70000076293945,48.0,12096900,CSCO
2024-05-13,46.19734954833984,48.68000030517578,48.81999969482422,48.22999954223633,48.310001373291016,15149100,CSCO
2024-05-14,46.45357894897461,48.95000076293945,49.18000030517578,48.34999847412109,48.97999954223633,17379700,CSCO
2024-05-15,47.13685607910156,49.66999816894531,49.72999954223633,48.72999954223633,49.18999862670898,37342100,CSCO
2024-05-16,45.87468719482422,48.34000015258789,50.11000061035156,48.16999816894531,50.08000183105469,47829400,CSCO
2024-05-17,45.713356018066406,48.16999816894531,48.560001373291016,48.11000061035156,48.2599983215332,22020300,CSCO
2024-05-20,44.72639846801758,47.130001068115234,48.06999969482422,47.0099983215332,48.0,22040700,CSCO
2024-05-21,44.54608917236328,46.93999862670898,47.150001525878906,46.61000061035156,47.119998931884766,25172200,CSCO
2024-05-22,45.0110969543457,47.43000030517578,47.84000015258789,47.040000915527344,47.09999847412109,19940600,CSCO
2024-05-23,44.22342300415039,46.59999847412109,47.18999862670898,46.5099983215332,47.150001525878906,18837500,CSCO
2024-05-24,44.05260467529297,46.41999816894531,46.79999923706055,46.380001068115234,46.630001068115234,11941100,CSCO
2024-05-28,43.91974639892578,46.27999877929688,46.88999938964844,45.97999954223633,46.150001525878906,18178800,CSCO
2024-05-29,43.72994613647461,46.08000183105469,46.33000183105469,45.84999847412109,45.900001525878906,16001100,CSCO
2024-05-30,43.76790618896485,46.119998931884766,46.459999084472656,46.0,46.09999847412109,19894200,CSCO
2024-05-31,44.12853240966797,46.5,46.56999969482422,46.0099983215332,46.13999938964844,39269100,CSCO
2024-06-03,44.2708854675293,46.650001525878906,46.77000045776367,46.27999877929688,46.720001220703125,23295000,CSCO
2024-06-04,45.00160598754883,47.41999816894531,47.59999847412109,46.5099983215332,46.650001525878906,23330300,CSCO
2024-06-05,43.67300415039063,46.02000045776367,47.630001068115234,45.63999938964844,47.52000045776367,28746400,CSCO
2024-06-06,43.87229919433594,46.22999954223633,46.38999938964844,45.77999877929688,45.93999862670898,15456100,CSCO
2024-06-07,43.50218963623047,45.84000015258789,46.290000915527344,45.790000915527344,45.95000076293945,15734600,CSCO
2024-06-10,43.51167297363281,45.84999847412109,45.86000061035156,45.27000045776367,45.79999923706055,13400400,CSCO
2024-06-11,43.43575668334961,45.77000045776367,45.93000030517578,45.36000061035156,45.68999862670898,17450700,CSCO
2024-06-12,43.29340744018555,45.619998931884766,46.08000183105469,45.38999938964844,45.9900016784668,16803100,CSCO
2024-06-13,43.198509216308594,45.52000045776367,45.54999923706055,45.119998931884766,45.41999816894531,16149000,CSCO
2024-06-14,43.350345611572266,45.68000030517578,45.709999084472656,44.970001220703125,45.31999969482422,15274200,CSCO
2024-06-17,43.35983657836914,45.68999862670898,45.709999084472656,44.95000076293945,45.400001525878906,16382000,CSCO
2024-06-18,43.62556457519531,45.970001220703125,45.9900016784668,45.5,45.5,17627000,CSCO
2024-06-20,44.33730697631836,46.720001220703125,46.869998931884766,45.86000061035156,45.90999984741211,25613200,CSCO
2024-06-21,44.87823867797852,47.290000915527344,47.84000015258789,47.04999923706055,47.09999847412109,64967000,CSCO
2024-06-24,44.86874008178711,47.27999877929688,47.77999877929688,47.02000045776367,47.4900016784668,19136200,CSCO
2024-06-25,44.963653564453125,47.380001068115234,47.81999969482422,46.9900016784668,47.27000045776367,17615800,CSCO
2024-06-26,44.47016906738281,46.86000061035156,47.40999984741211,46.79999923706055,47.060001373291016,13981300,CSCO
2024-06-27,45.03008270263672,47.45000076293945,47.5099983215332,46.77000045776367,46.77999877929688,16541900,CSCO
2024-06-28,45.08700942993164,47.5099983215332,47.86000061035156,47.34000015258789,47.54999923706055,23921100,CSCO
2024-07-01,45.09650802612305,47.52000045776367,47.84000015258789,47.34999847412109,47.47999954223633,17776000,CSCO
2024-07-02,44.86874008178711,47.27999877929688,47.790000915527344,46.959999084472656,47.400001525878906,19794200,CSCO
2024-07-03,44.688438415527344,47.09000015258789,47.52000045776367,47.040000915527344,47.150001525878906,8118300,CSCO
2024-07-05,44.65015411376953,46.650001525878906,46.7599983215332,46.310001373291016,46.43000030517578,14692600,CSCO
2024-07-08,44.08544921875,46.060001373291016,46.77999877929688,45.95000076293945,46.34999847412109,19320900,CSCO
2024-07-09,43.83658981323242,45.79999923706055,46.09999847412109,45.650001525878906,46.0,17343400,CSCO
2024-07-10,44.28644180297852,46.27000045776367,46.290000915527344,45.83000183105469,46.060001373291016,18737300,CSCO
2024-07-11,44.75543594360352,46.7599983215332,46.90999984741211,46.18000030517578,46.18000030517578,19741200,CSCO
2024-07-12,45.34885787963867,47.380001068115234,47.86000061035156,46.650001525878906,46.77999877929688,20936100,CSCO
2024-07-15,45.36800384521485,47.400001525878906,47.4900016784668,46.790000915527344,47.40999984741211,15925900,CSCO
2024-07-16,45.38713836669922,47.41999816894531,47.970001220703125,47.220001220703125,47.45000076293945,17037300,CSCO
2024-07-17,46.43998718261719,48.52000045776367,48.7400016784668,47.34999847412109,47.459999084472656,26638700,CSCO
2024-07-18,45.980567932128906,48.040000915527344,48.63999938964844,47.97999954223633,48.150001525878906,18462500,CSCO
2024-07-19,45.29142761230469,47.31999969482422,48.09999847412109,47.13999938964844,48.09000015258789,18289200,CSCO
2024-07-22,44.8128662109375,46.81999969482422,47.380001068115234,46.77000045776367,47.31999969482422,19899400,CSCO
2024-07-23,44.37258529663086,46.36000061035156,46.77999877929688,46.34000015258789,46.75,16372000,CSCO
2024-07-24,44.841575622558594,46.84999847412109,47.040000915527344,46.2400016784668,46.540000915527344,25318200,CSCO
2024-07-25,45.2148666381836,47.2400016784668,48.18999862670898,47.060001373291016,47.369998931884766,20631200,CSCO
2024-07-26,45.827430725097656,47.880001068115234,48.0099983215332,47.2400016784668,47.31999969482422,16104900,CSCO
2024-07-29,45.932708740234375,47.9900016784668,48.209999084472656,47.43999862670898,47.81999969482422,11475700,CSCO
2024-07-30,46.07627487182617,48.13999938964844,48.54999923706055,47.88999938964844,48.18999862670898,20166000,CSCO
2024-07-31,46.37298583984375,48.45000076293945,48.77000045776367,48.2400016784668,48.40999984741211,19953600,CSCO
2024-08-01,45.35842514038086,47.38999938964844,48.720001220703125,47.20000076293945,48.619998931884766,18837500,CSCO
2024-08-02,44.65972518920898,46.65999984741211,47.75,46.34999847412109,47.68000030517578,24000200,CSCO
2024-08-05,42.82203674316406,44.7400016784668,46.68000030517578,44.68999862670898,46.54999923706055,29669600,CSCO
2024-08-06,43.224029541015625,45.15999984741211,45.7400016784668,44.63999938964844,44.75,20524000,CSCO
2024-08-07,43.18574523925781,45.119998931884766,46.209999084472656,45.09000015258789,45.41999816894531,18301100,CSCO
2024-08-08,43.86531066894531,45.83000183105469,46.27000045776367,45.27999877929688,45.27999877929688,18369100,CSCO
2024-08-09,43.5207405090332,45.470001220703125,46.060001373291016,45.2400016784668,45.70000076293945,21217600,CSCO
2024-08-12,42.9368896484375,44.86000061035156,45.7400016784668,44.5,45.52999877929688,20289500,CSCO
2024-08-13,43.425025939941406,45.369998931884766,45.38999938964844,44.88999938964844,44.97999954223633,20976900,CSCO
2024-08-14,43.49201965332031,45.43999862670898,45.7400016784668,45.040000915527344,45.13999938964844,30675600,CSCO
2024-08-15,46.44955825805664,48.52999877929688,50.27999877929688,48.15999984741211,48.75,45976400,CSCO
2024-08-16,47.33968734741211,49.459999084472656,49.72999954223633,48.5,48.63999938964844,27424900,CSCO
2024-08-19,47.837398529052734,49.97999954223633,49.9900016784668,49.29999923706055,49.33000183105469,16436600,CSCO
2024-08-20,48.08625411987305,50.2400016784668,50.369998931884766,49.59999847412109,49.97999954223633,18697300,CSCO
2024-08-21,48.28725051879883,50.45000076293945,50.54999923706055,50.02999877929688,50.290000915527344,21177600,CSCO
2024-08-22,48.06711196899414,50.220001220703125,50.93000030517578,50.18000030517578,50.720001220703125,19143100,CSCO
2024-08-23,48.56481552124024,50.7400016784668,50.77000045776367,50.31999969482422,50.5099983215332,16474100,CSCO
2024-08-26,48.61267852783203,50.790000915527344,51.02000045776367,50.720001220703125,50.790000915527344,12016800,CSCO
2024-08-27,48.53610610961914,50.709999084472656,50.84000015258789,50.400001525878906,50.66999816894531,10243900,CSCO
2024-08-28,47.71296691894531,49.84999847412109,50.56999969482422,49.40999984741211,50.45000076293945,14571400,CSCO
2024-08-29,48.22982025146485,50.38999938964844,50.81999969482422,49.880001068115234,49.970001220703125,16324100,CSCO
2024-08-30,48.37339782714844,50.540000915527344,50.68999862670898,50.06999969482422,50.54999923706055,15615800,CSCO
2024-09-03,47.913970947265625,50.060001373291016,50.5,49.900001525878906,50.310001373291016,14918600,CSCO
2024-09-04,47.56940078735352,49.70000076293945,50.040000915527344,49.58000183105469,49.81999969482422,16411700,CSCO
2024-09-05,47.02383804321289,49.130001068115234,49.650001525878906,48.93999862670898,49.5,16312000,CSCO
2024-09-06,46.420841217041016,48.5,49.22999954223633,48.20000076293945,48.869998931884766,21040500,CSCO
2024-09-09,46.61227035522461,48.70000076293945,49.150001525878906,48.2599983215332,48.470001220703125,18677600,CSCO
2024-09-10,46.69841384887695,48.790000915527344,48.970001220703125,48.43999862670898,48.790000915527344,11754700,CSCO
2024-09-11,47.004695892333984,49.11000061035156,49.209999084472656,47.84999847412109,48.75,15106600,CSCO
2024-09-12,47.48326110839844,49.61000061035156,49.63999938964844,48.86000061035156,49.09000015258789,13229500,CSCO
2024-09-13,47.66510772705078,49.79999923706055,50.060001373291016,49.66999816894531,49.7400016784668,10168900,CSCO
2024-09-16,48.84238052368164,51.02999877929688,51.06999969482422,49.77999877929688,49.880001068115234,16668200,CSCO
2024-09-17,48.440391540527344,50.61000061035156,51.41999816894531,50.56999969482422,51.02000045776367,13230300,CSCO
2024-09-18,48.40210723876953,50.56999969482422,51.13999938964844,50.27000045776367,50.38999938964844,12697700,CSCO
2024-09-19,49.234806060791016,51.43999862670898,51.720001220703125,51.150001525878906,51.40999984741211,16274000,CSCO
2024-09-20,49.74208450317383,51.970001220703125,52.33000183105469,51.41999816894531,51.45000076293945,44096600,CSCO
2024-09-23,49.9526596069336,52.18999862670898,52.43999862670898,51.88999938964844,52.060001373291016,18343400,CSCO
2024-09-24,50.26851272583008,52.52000045776367,52.56999969482422,52.0099983215332,52.209999084472656,26479300,CSCO
2024-09-25,50.39293670654297,52.650001525878906,52.72999954223633,52.369998931884766,52.56999969482422,22422200,CSCO
2024-09-26,50.58436584472656,52.84999847412109,53.290000915527344,52.7599983215332,53.0,18374000,CSCO
2024-09-27,50.74707412719727,53.02000045776367,53.220001220703125,52.86000061035156,53.040000915527344,13868300,CSCO
2024-09-30,50.9384994506836,53.220001220703125,53.310001373291016,52.650001525878906,53.02000045776367,17807500,CSCO
2024-10-01,50.47908020019531,52.7400016784668,53.20000076293945,52.310001373291016,53.11000061035156,16621800,CSCO
2024-10-02,50.749122619628906,52.619998931884766,52.84000015258789,52.130001068115234,52.400001525878906,11071300,CSCO
2024-10-03,50.565879821777344,52.43000030517578,52.65999984741211,52.15999984741211,52.18999862670898,11029100,CSCO
2024-10-04,50.8745002746582,52.75,52.90999984741211,52.40999984741211,52.79999923706055,11724100,CSCO
2024-10-07,50.643028259277344,52.5099983215332,52.84999847412109,52.369998931884766,52.58000183105469,10941700,CSCO
2024-10-08,50.8552131652832,52.72999954223633,52.77000045776367,52.20000076293945,52.63999938964844,12365000,CSCO
2024-10-09,51.655704498291016,53.560001373291016,53.68000030517578,52.540000915527344,52.650001525878906,10586100,CSCO
2024-10-10,51.636417388916016,53.540000915527344,53.810001373291016,53.41999816894531,53.70000076293945,9377500,CSCO
2024-10-11,52.321170806884766,54.25,54.33000183105469,53.52000045776367,53.52000045776367,12704500,CSCO
2024-10-14,52.34046173095703,54.27000045776367,54.40999984741211,53.790000915527344,54.310001373291016,11428600,CSCO
2024-10-15,52.1572151184082,54.08000183105469,54.61000061035156,53.91999816894531,54.41999816894531,20066300,CSCO
2024-10-16,54.37544250488281,56.380001068115234,56.40999984741211,54.83000183105469,55.0,32382300,CSCO
2024-10-17,54.39472961425781,56.400001525878906,56.58000183105469,55.84999847412109,56.380001068115234,18383400,CSCO
2024-10-18,54.7419319152832,56.7599983215332,56.869998931884766,56.209999084472656,56.40999984741211,17679800,CSCO
2024-10-21,54.57797622680664,56.59000015258789,57.060001373291016,56.5099983215332,56.68999862670898,14083600,CSCO
2024-10-22,54.58761215209961,56.59999847412109,56.900001525878906,55.86000061035156,56.0,14956300,CSCO
2024-10-23,54.278995513916016,56.27999877929688,56.59000015258789,55.9900016784668,56.15999984741211,18723000,CSCO
2024-10-24,53.97037124633789,55.959999084472656,56.54999923706055,55.810001373291016,56.380001068115234,14699600,CSCO
2024-10-25,53.75819396972656,55.7400016784668,56.630001068115234,55.66999816894531,56.25,14680500,CSCO
2024-10-28,53.31454849243164,55.27999877929688,55.97999954223633,55.209999084472656,55.900001525878906,12912300,CSCO
2024-10-29,53.7003288269043,55.68000030517578,56.11000061035156,55.27000045776367,55.369998931884766,18810100,CSCO
2024-10-30,53.613529205322266,55.59000015258789,56.040000915527344,55.369998931884766,55.56999969482422,13284300,CSCO
2024-10-31,52.82268905639648,54.77000045776367,55.5099983215332,54.709999084472656,55.43000030517578,22023400,CSCO
2024-11-01,53.52672958374024,55.5,55.810001373291016,54.52999877929688,54.7400016784668,19235600,CSCO
2024-11-04,53.84499740600586,55.83000183105469,55.90999984741211,55.119998931884766,55.45000076293945,13269900,CSCO
2024-11-05,54.16326522827149,56.15999984741211,56.27000045776367,55.5,55.900001525878906,10183600,CSCO
2024-11-06,55.812461853027344,57.869998931884766,58.09000015258789,56.959999084472656,57.18999862670898,20506000,CSCO
2024-11-07,56.01499557495117,58.08000183105469,58.29999923706055,57.540000915527344,57.79999923706055,17880200,CSCO
2024-11-08,55.99571228027344,58.060001373291016,58.20000076293945,57.65999984741211,58.09000015258789,17517700,CSCO
2024-11-11,56.54544448852539,58.630001068115234,59.380001068115234,58.36000061035156,59.0,17827000,CSCO
2024-11-12,56.622596740722656,58.709999084472656,59.040000915527344,58.43000030517578,58.7599983215332,16609400,CSCO
2024-11-13,57.07588958740234,59.18000030517578,59.27999877929688,57.84000015258789,58.150001525878906,36350600,CSCO
2024-11-14,55.860687255859375,57.91999816894531,58.9900016784668,57.52000045776367,58.9900016784668,33747700,CSCO
2024-11-15,55.41704177856445,57.459999084472656,58.09999847412109,57.22999954223633,57.45000076293945,28173700,CSCO
2024-11-18,55.27237319946289,57.310001373291016,57.9900016784668,57.22999954223633,57.54999923706055,23769300,CSCO
2024-11-19,54.98303985595703,57.0099983215332,57.040000915527344,56.34999847412109,56.68000030517578,17476200,CSCO
2024-11-20,55.45561981201172,57.5,57.5,56.61000061035156,56.84000015258789,15345000,CSCO
2024-11-21,55.51348876953125,57.560001373291016,57.93000030517578,57.09999847412109,57.290000915527344,16162400,CSCO
2024-11-22,56.46828842163086,58.54999923706055,58.70000076293945,57.459999084472656,57.59000015258789,14952100,CSCO
2024-11-25,56.65153121948242,58.7400016784668,58.959999084472656,58.2599983215332,58.650001525878906,52408200,CSCO
2024-11-26,57.4713134765625,59.59000015258789,59.63999938964844,58.93999862670898,59.0,14209700,CSCO
2024-11-27,57.18198013305664,59.290000915527344,59.869998931884766,58.93000030517578,59.61000061035156,12703300,CSCO
2024-11-29,57.10482406616211,59.209999084472656,59.59000015258789,59.040000915527344,59.06999969482422,11618400,CSCO
2024-12-02,57.316993713378906,59.43000030517578,59.70000076293945,59.13999938964844,59.25,15977400,CSCO
2024-12-03,57.36522674560547,59.47999954223633,59.52999877929688,59.16999816894531,59.43000030517578,11746000,CSCO
2024-12-04,57.500244140625,59.619998931884766,59.84000015258789,59.27000045776367,59.63999938964844,16872100,CSCO
2024-12-05,57.88602828979492,60.02000045776367,60.22999954223633,59.70000076293945,59.790000915527344,19121700,CSCO
2024-12-06,57.76064300537109,59.88999938964844,60.08000183105469,59.77000045776367,60.0,14622700,CSCO
2024-12-09,56.85406875610352,58.95000076293945,59.880001068115234,58.86000061035156,59.83000183105469,16517500,CSCO
2024-12-10,56.63224411010742,58.720001220703125,58.86000061035156,58.130001068115234,58.5,14480200,CSCO
2024-12-11,56.50686264038086,58.59000015258789,58.959999084472656,58.310001373291016,58.880001068115234,26842900,CSCO
2024-12-12,56.75762176513672,58.84999847412109,59.7400016784668,58.630001068115234,58.68999862670898,17704600,CSCO
2024-12-13,56.53579711914063,58.619998931884766,58.93999862670898,58.380001068115234,58.619998931884766,14129700,CSCO
2024-12-16,56.27539825439453,58.34999847412109,58.4900016784668,57.84999847412109,58.470001220703125,26883200,CSCO
2024-12-17,56.43935012817383,58.52000045776367,59.06999969482422,58.16999816894531,58.380001068115234,24912500,CSCO
2024-12-18,55.48455429077149,57.52999877929688,58.709999084472656,57.47999954223633,58.709999084472656,24195100,CSCO
2024-12-19,55.58100128173828,57.630001068115234,58.13999938964844,57.34000015258789,57.38999938964844,21947800,CSCO
2024-12-20,56.43935012817383,58.52000045776367,58.77999877929688,57.27000045776367,57.56999969482422,69544600,CSCO
2024-12-23,56.88300323486328,58.97999954223633,59.02000045776367,58.119998931884766,58.130001068115234,18671200,CSCO
2024-12-24,57.72206497192383,59.84999847412109,59.84999847412109,58.79999923706055,58.79999923706055,9922300,CSCO
2024-12-26,57.84744644165039,59.97999954223633,60.060001373291016,59.400001525878906,59.619998931884766,8524500,CSCO
2024-12-27,57.49059677124024,59.61000061035156,60.02000045776367,59.13999938964844,59.56999969482422,13021400,CSCO
2024-12-30,57.08552932739258,59.18999862670898,59.38999938964844,58.40999984741211,59.09000015258789,12948100,CSCO
2024-12-31,57.095176696777344,59.20000076293945,59.380001068115234,58.77000045776367,59.220001220703125,14173000,CSCO
2025-01-02,56.99873352050781,59.09999847412109,59.68000030517578,58.56999969482422,59.27000045776367,16144300,CSCO
2025-01-03,57.15409469604492,58.86000061035156,59.16999816894531,58.36000061035156,58.84000015258789,18859000,CSCO
2025-01-06,57.06670379638672,58.77000045776367,59.58000183105469,58.59000015258789,58.90999984741211,18543300,CSCO
2025-01-07,57.22206878662109,58.93000030517578,59.25,58.650001525878906,58.970001220703125,16863800,CSCO
2025-01-08,57.48423767089844,59.20000076293945,59.2400016784668,58.27000045776367,58.88999938964844,14400300,CSCO
2025-01-10,57.03757095336914,58.7400016784668,59.060001373291016,58.540000915527344,58.790000915527344,17274500,CSCO
2025-01-13,57.05699157714844,58.7599983215332,58.93000030517578,58.16999816894531,58.91999816894531,19340700,CSCO
2025-01-14,57.6104736328125,59.33000183105469,59.34000015258789,58.75,58.970001220703125,16715500,CSCO
2025-01-15,58.24163436889648,59.97999954223633,60.34000015258789,59.59000015258789,59.86000061035156,19185100,CSCO
2025-01-16,58.08626556396485,59.81999969482422,60.45000076293945,59.77999877929688,60.18000030517578,18445700,CSCO
2025-01-17,58.48439025878906,60.22999954223633,60.95000076293945,60.20000076293945,60.7599983215332,23876400,CSCO
2025-01-21,59.26119613647461,61.02999877929688,61.33000183105469,60.27999877929688,60.470001220703125,18623800,CSCO
2025-01-22,59.84381866455078,61.630001068115234,61.7599983215332,60.9900016784668,61.040000915527344,19436600,CSCO
2025-01-23,60.42642211914063,62.22999954223633,62.31999969482422,61.380001068115234,61.79999923706055,14212000,CSCO
2025-01-24,60.42642211914063,62.22999954223633,62.290000915527344,61.86000061035156,62.060001373291016,17232900,CSCO
2025-01-27,57.36771774291992,59.08000183105469,61.459999084472656,58.7599983215332,61.38999938964844,33730300,CSCO
2025-01-28,57.70756912231445,59.43000030517578,59.560001373291016,58.91999816894531,59.02000045776367,25473300,CSCO
2025-01-29,57.8240966796875,59.54999923706055,60.540000915527344,59.5099983215332,59.95000076293945,17925300,CSCO
2025-01-30,58.71743392944336,60.470001220703125,61.08000183105469,60.25,60.470001220703125,17079000,CSCO
2025-01-31,58.84366607666016,60.59999847412109,61.18999862670898,60.459999084472656,60.52999877929688,16554200,CSCO
2025-02-03,59.27091598510742,61.040000915527344,61.2599983215332,59.54999923706055,60.18999862670898,20375700,CSCO
2025-02-04,59.56221771240234,61.34000015258789,61.59000015258789,60.72999954223633,60.84000015258789,12742700,CSCO
2025-02-05,60.756568908691406,62.56999969482422,62.709999084472656,61.29999923706055,61.45000076293945,18997400,CSCO
2025-02-06,60.46526718139648,62.27000045776367,62.90999984741211,62.06999969482422,62.81999969482422,15521800,CSCO
2025-02-07,60.46526718139648,62.27000045776367,63.25,62.209999084472656,62.7400016784668,23861000,CSCO
2025-02-10,60.9896125793457,62.810001373291016,63.150001525878906,62.380001068115234,63.119998931884766,15816200,CSCO
2025-02-11,60.62062454223633,62.43000030517578,62.79999923706055,62.18000030517578,62.52999877929688,17702500,CSCO
2025-02-12,60.71772384643555,62.52999877929688,62.560001373291016,61.20000076293945,61.43999862670898,30116300,CSCO
2025-02-13,61.98976135253906,63.84000015258789,66.5,62.720001220703125,66.0999984741211,43257700,CSCO
2025-02-14,62.98991775512695,64.87000274658203,65.06999969482422,63.43999862670898,63.790000915527344,23693300,CSCO
2025-02-18,62.718021392822266,64.58999633789062,66.25,64.43000030517578,65.30000305175781,22047500,CSCO
2025-02-19,62.96077346801758,64.83999633789062,64.95999908447266,64.29000091552734,64.5199966430664,14164100,CSCO
2025-02-20,62.79570770263672,64.66999816894531,65.2300033569336,64.2699966430664,64.95999908447266,14836600,CSCO
2025-02-21,62.12569808959961,63.97999954223633,64.95999908447266,63.880001068115234,64.68000030517578,18905800,CSCO
2025-02-24,61.40715408325195,63.2400016784668,64.58000183105469,63.150001525878906,64.43000030517578,17287500,CSCO
2025-02-25,62.40729522705078,64.2699966430664,64.63999938964844,63.31999969482422,64.5999984741211,22100100,CSCO
2025-02-26,62.22280502319336,64.08000183105469,64.77999877929688,63.93999862670898,64.05000305175781,13452300,CSCO
2025-02-27,61.96063232421875,63.810001373291016,65.29000091552734,63.75,64.7699966430664,24695600,CSCO
2025-02-28,62.25193786621094,64.11000061035156,64.16000366210938,62.83000183105469,63.93000030517578,26711800,CSCO
2025-03-03,61.64019012451172,63.47999954223633,64.87999725341797,63.18999862670898,64.38999938964844,21810700,CSCO
2025-03-04,61.426570892333984,63.2599983215332,63.90999984741211,62.61000061035156,63.7400016784668,24588300,CSCO
2025-03-05,62.10628509521485,63.959999084472656,64.18000030517578,62.79999923706055,63.22999954223633,14931500,CSCO
2025-03-06,61.57222366333008,63.40999984741211,64.0199966430664,62.7599983215332,63.79999923706055,23155100,CSCO
2025-03-07,62.08686065673828,63.93999862670898,64.16999816894531,62.18999862670898,62.900001525878906,21154800,CSCO
2025-03-10,60.261348724365234,62.060001373291016,63.68999862670898,61.68000030517578,63.47999954223633,27417600,CSCO
2025-03-11,58.9116325378418,60.66999816894531,62.380001068115234,60.52999877929688,62.27999877929688,25787400,CSCO
2025-03-12,58.70772171020508,60.459999084472656,61.18000030517578,60.25,60.959999084472656,18935300,CSCO
2025-03-13,57.940616607666016,59.66999816894531,60.4900016784668,59.22999954223633,60.40999984741211,16463300,CSCO
2025-03-14,58.74656295776367,60.5,60.619998931884766,59.91999816894531,60.31999969482422,16250700,CSCO
2025-03-17,59.12525177001953,60.88999938964844,61.209999084472656,60.34000015258789,60.400001525878906,15335800,CSCO
2025-03-18,58.5523567199707,60.29999923706055,60.79999923706055,59.66999816894531,60.66999816894531,16669000,CSCO
2025-03-19,59.34858703613281,61.119998931884766,61.58000183105469,60.5,60.630001068115234,15488800,CSCO
2025-03-20,58.86308288574219,60.619998931884766,61.02000045776367,60.34000015258789,60.47999954223633,16528600,CSCO
2025-03-21,58.5523567199707,60.29999923706055,60.400001525878906,59.43000030517578,60.16999816894531,65935200,CSCO
2025-03-24,59.202938079833984,60.970001220703125,61.380001068115234,60.880001068115234,61.040000915527344,28335600,CSCO
2025-03-25,59.22237014770508,60.9900016784668,61.209999084472656,60.70000076293945,60.84000015258789,20877600,CSCO
2025-03-26,60.00888442993164,61.79999923706055,61.84000015258789,61.0099983215332,61.02999877929688,30621200,CSCO
2025-03-27,59.6204833984375,61.400001525878906,61.97999954223633,61.33000183105469,61.88999938964844,25720200,CSCO
2025-03-28,59.09613037109375,60.86000061035156,61.77999877929688,60.5099983215332,61.65999984741211,24931700,CSCO
2025-03-31,59.92148971557617,61.709999084472656,61.900001525878906,60.2400016784668,60.630001068115234,29335700,CSCO
2025-04-01,60.00888442993164,61.79999923706055,62.040000915527344,61.060001373291016,61.380001068115234,17381400,CSCO
2025-04-02,60.02830505371094,61.81999969482422,61.869998931884766,61.09999847412109,61.20000076293945,18610700,CSCO
2025-04-03,56.02055358886719,57.310001373291016,59.91999816894531,57.2599983215332,59.380001068115234,40006300,CSCO
2025-04-04,53.3128776550293,54.540000915527344,57.470001220703125,54.43999862670898,56.65999984741211,42924400,CSCO
2025-04-07,53.18579864501953,54.40999984741211,56.119998931884766,52.11000061035156,53.380001068115234,46816200,CSCO
2025-04-08,51.99324798583984,53.18999862670898,55.869998931884766,52.720001220703125,54.7400016784668,37377000,CSCO
2025-04-09,56.82210540771485,58.130001068115234,58.43000030517578,52.66999816894531,53.08000183105469,53380800,CSCO
2025-04-10,55.31675338745117,56.59000015258789,57.93999862670898,55.0,57.81999969482422,31964600,CSCO
2025-04-11,56.04010772705078,57.33000183105469,57.79999923706055,56.27999877929688,56.66999816894531,23036900,CSCO
2025-04-14,56.11830520629883,57.40999984741211,58.209999084472656,57.09999847412109,57.88999938964844,15657700,CSCO
2025-04-15,55.913028717041016,57.20000076293945,57.90999984741211,57.060001373291016,57.869998931884766,18543600,CSCO
2025-04-16,54.50542831420898,55.7599983215332,57.08000183105469,55.41999816894531,56.56999969482422,20551300,CSCO
2025-04-17,54.50542831420898,55.7599983215332,56.40999984741211,55.68999862670898,56.20000076293945,15910400,CSCO
2025-04-21,53.14670181274414,54.369998931884766,55.33000183105469,53.83000183105469,55.15999984741211,15578800,CSCO
2025-04-22,53.80163192749024,55.040000915527344,55.27999877929688,54.59000015258789,55.220001220703125,19961800,CSCO
2025-04-23,54.37834930419922,55.630001068115234,56.97999954223633,55.5,56.150001525878906,30231500,CSCO
2025-04-24,55.02350616455078,56.290000915527344,56.56999969482422,55.15999984741211,55.29999923706055,22782300,CSCO
2025-04-25,55.43405532836914,56.709999084472656,56.77999877929688,56.06999969482422,56.209999084472656,16493500,CSCO
2025-04-28,55.561126708984375,56.84000015258789,57.33000183105469,56.41999816894531,56.52999877929688,23140600,CSCO
2025-04-29,56.04988098144531,57.34000015258789,57.4900016784668,56.630001068115234,56.68999862670898,13466000,CSCO
2025-04-30,56.43110275268555,57.72999954223633,57.90999984741211,56.459999084472656,57.09999847412109,19921200,CSCO
2025-05-01,56.81232833862305,58.119998931884766,58.470001220703125,57.68000030517578,57.77999877929688,16420800,CSCO
2025-05-02,57.99510955810547,59.33000183105469,59.41999816894531,58.7400016784668,59.060001373291016,18753200,CSCO
2025-05-05,57.98533248901367,59.31999969482422,59.650001525878906,58.880001068115234,59.0,14758500,CSCO
2025-05-06,57.88758087158203,59.220001220703125,59.5099983215332,58.58000183105469,58.630001068115234,13766500,CSCO
2025-05-07,58.22970581054688,59.56999969482422,59.900001525878906,59.06999969482422,59.20000076293945,14078300,CSCO
2025-05-08,58.36655426025391,59.709999084472656,60.27999877929688,59.43000030517578,59.959999084472656,16196700,CSCO
2025-05-09,58.42520904541016,59.77000045776367,60.83000183105469,59.43999862670898,60.65999984741211,17480700,CSCO
2025-05-12,60.28245162963867,61.66999816894531,61.84999847412109,61.119998931884766,61.61000061035156,23700000,CSCO
2025-05-13,60.38998031616211,61.77999877929688,62.2400016784668,61.61000061035156,61.68000030517578,18591200,CSCO
2025-05-14,59.91100311279297,61.290000915527344,61.869998931884766,60.84999847412109,61.630001068115234,34509200,CSCO
2025-05-15,62.81418228149414,64.26000213623047,65.75,62.91999816894531,63.06999969482422,60718000,CSCO
2025-05-16,62.18857955932617,63.619998931884766,64.02999877929688,62.97999954223633,63.90999984741211,30289900,CSCO
2025-05-19,62.48183059692383,63.91999816894531,64.12999725341797,63.18000030517578,63.43000030517578,16249000,CSCO
2025-05-20,61.99308013916016,63.41999816894531,63.84999847412109,63.06999969482422,63.7400016784668,14995200,CSCO
2025-05-21,61.77803039550781,63.20000076293945,63.90999984741211,62.970001220703125,62.9900016784668,15595900,CSCO
2025-05-22,61.93443298339844,63.36000061035156,63.720001220703125,62.95000076293945,63.40999984741211,15641100,CSCO
2025-05-23,61.6900520324707,63.11000061035156,63.220001220703125,62.52999877929688,62.709999084472656,15645400,CSCO
2025-05-27,62.31565856933594,63.75,63.9900016784668,63.34000015258789,63.7599983215332,17429400,CSCO
2025-05-28,61.91487884521485,63.34000015258789,63.9900016784668,63.25,63.88999938964844,13814500,CSCO
2025-05-29,61.63140869140625,63.04999923706055,63.7400016784668,62.4900016784668,63.72999954223633,13982800,CSCO
2025-05-30,61.62162780761719,63.040000915527344,63.18000030517578,62.29999923706055,62.91999816894531,25829000,CSCO
2025-06-02,62.41340637207031,63.84999847412109,63.880001068115234,62.709999084472656,62.72999954223633,15816000,CSCO
2025-06-03,62.91193771362305,64.36000061035156,64.45999908447266,63.720001220703125,63.79999923706055,15156900,CSCO
2025-06-04,62.941253662109375,64.38999938964844,64.88999938964844,64.3499984741211,64.66000366210938,14770900,CSCO
2025-06-05,63.16608428955078,64.62000274658203,64.91000366210938,64.27999877929688,64.4800033569336,17025200,CSCO
2025-06-06,64.57367706298828,66.05999755859375,66.16000366210938,65.2300033569336,65.31999969482422,20943800,CSCO
2025-06-09,64.41728210449219,65.9000015258789,66.36000061035156,65.58999633789062,66.11000061035156,13689800,CSCO
2025-06-10,63.68416213989258,65.1500015258789,66.08000183105469,64.80999755859375,66.01000213623047,17214900,CSCO
2025-06-11,62.74575805664063,64.19000244140625,65.1500015258789,63.869998931884766,65.11000061035156,20442600,CSCO
2025-06-12,63.63528060913086,65.0999984741211,65.20999908447266,64.11000061035156,64.31999969482422,15160800,CSCO
2025-06-13,62.64800262451172,64.08999633789062,64.72000122070312,63.93000030517578,64.58999633789062,14635000,CSCO
2025-06-16,64.03605651855469,65.51000213623047,65.61000061035156,64.8499984741211,65.19000244140625,16957700,CSCO
2025-06-17,63.860111236572266,65.33000183105469,66.1500015258789,65.0199966430664,65.63999938964844,18845200,CSCO
2025-06-18,64.3586196899414,65.83999633789062,66.33999633789062,65.37999725341797,65.69000244140625,22664200,CSCO
2025-06-20,64.82783508300781,66.31999969482422,66.6500015258789,65.72000122070312,66.48999786376953,50421700,CSCO
2025-06-23,65.86397552490234,67.37999725341797,67.48999786376953,66.20999908447266,66.3499984741211,34030000,CSCO
2025-06-24,66.36250305175781,67.88999938964844,68.04000091552734,67.36000061035156,67.77999877929688,23162700,CSCO
2025-06-25,66.65576171875,68.19000244140625,68.52999877929688,67.77999877929688,67.8499984741211,19395700,CSCO
2025-06-26,67.39865112304688,68.94999694824219,69.16000366210938,68.41999816894531,68.72000122070312,23154000,CSCO
2025-06-27,67.10540771484375,68.6500015258789,69.22000122070312,68.33999633789062,68.87000274658203,26224600,CSCO
2025-06-30,67.81898498535156,69.37999725341797,69.77999877929688,68.75,68.83000183105469,32561200,CSCO
2025-07-01,67.54528045654297,69.0999984741211,69.55000305175781,68.63999938964844,69.37999725341797,21939500,CSCO
2025-07-02,67.0467529296875,68.58999633789062,68.94000244140625,68.18000030517578,68.68000030517578,16655200,CSCO
2025-07-03,68.21697998046875,69.37000274658203,69.47000122070312,68.18000030517578,68.18000030517578,17973500,CSCO
2025-07-07,67.78429412841797,68.93000030517578,69.30000305175781,68.61000061035156,69.08000183105469,23985200,CSCO
2025-07-08,67.44994354248047,68.58999633789062,68.91999816894531,68.3499984741211,68.80000305175781,21182600,CSCO
2025-07-09,68.11863708496094,69.2699966430664,69.31999969482422,68.30999755859375,68.54000091552734,23765900,CSCO
2025-07-10,67.61711883544922,68.76000213623047,69.38999938964844,68.55999755859375,69.26000213623047,15005300,CSCO
2025-07-11,66.82058715820312,67.94999694824219,68.5,67.69000244140625,68.29000091552734,14699400,CSCO
2025-07-14,66.6927490234375,67.81999969482422,68.02999877929688,67.19999694824219,67.83000183105469,16451400,CSCO
2025-07-15,66.06338500976562,67.18000030517578,67.87999725341797,67.1500015258789,67.68000030517578,13944600,CSCO
2025-07-16,66.25022888183594,67.37000274658203,67.55999755859375,66.9800033569336,67.1500015258789,15156100,CSCO
2025-07-17,67.16476440429688,68.30000305175781,68.47000122070312,67.51000213623047,67.55000305175781,20400000,CSCO
2025-07-18,66.9189224243164,68.05000305175781,68.83999633789062,67.95999908447266,68.77999877929688,16145100,CSCO
2025-07-21,67.20409393310547,68.33999633789062,68.62000274658203,67.79000091552734,67.9000015258789,14674200,CSCO
2025-07-22,67.02709197998047,68.16000366210938,68.5999984741211,68.08000183105469,68.33999633789062,14527200,CSCO
2025-07-23,67.47944641113281,68.62000274658203,68.83000183105469,68.05999755859375,68.3499984741211,13042300,CSCO
2025-07-24,67.1549301147461,68.29000091552734,68.58999633789062,67.91999816894531,68.36000061035156,13534000,CSCO
2025-07-25,67.54828643798828,68.69000244140625,68.81999969482422,68.06999969482422,68.37999725341797,11590000,CSCO
2025-07-28,66.79108428955078,67.91999816894531,67.95999908447266,67.37000274658203,67.75,20558400,CSCO
2025-07-29,66.8304214477539,67.95999908447266,68.72000122070312,67.83000183105469,68.2300033569336,15261800,CSCO
2025-07-30,67.14509582519531,68.27999877929688,68.58000183105469,67.3499984741211,67.83999633789062,15518200,CSCO
2025-07-31,66.94842529296875,68.08000183105469,69.1500015258789,67.87999725341797,68.30999755859375,18529200,CSCO
2025-08-01,65.99453735351562,67.11000061035156,67.61000061035156,66.5199966430664,67.51000213623047,21650000,CSCO
2025-08-04,67.35160827636719,68.48999786376953,68.51000213623047,67.61000061035156,67.7699966430664,17052200,CSCO
2025-08-05,66.3977279663086,67.5199966430664,68.87000274658203,67.44000244140625,68.69000244140625,15434500,CSCO
2025-08-06,68.05963897705078,69.20999908447266,69.3499984741211,67.7699966430664,67.95999908447266,23107800,CSCO
2025-08-07,68.73817443847656,69.9000015258789,70.13999938964844,69.20999908447266,69.80000305175781,22579600,CSCO
2025-08-08,70.59676361083984,71.79000091552734,72.0199966430664,70.22000122070312,70.23999786376953,31662400,CSCO
2025-08-11,69.49537658691406,70.66999816894531,72.55000305175781,70.33999633789062,72.30000305175781,28911400,CSCO
2025-08-12,70.19356536865234,71.37999725341797,71.5,70.55999755859375,70.79000091552734,21912100,CSCO
2025-08-13,69.22986602783203,70.4000015258789,72.02999877929688,70.25,71.86000061035156,38096400,CSCO
2025-08-14,68.14814758300781,69.30000305175781,70.61000061035156,67.4800033569336,68.0,39317300,CSCO
2025-08-15,65.09966278076172,66.19999694824219,68.6500015258789,65.86000061035156,68.44999694824219,40877300,CSCO
2025-08-18,65.83719635009766,66.94999694824219,67.11000061035156,65.75,66.08000183105469,20903400,CSCO
2025-08-19,65.6503677368164,66.76000213623047,67.5199966430664,66.4800033569336,66.76000213623047,18746600,CSCO
2025-08-20,65.99453735351562,67.11000061035156,67.19000244140625,66.54000091552734,66.81999969482422,14946400,CSCO
2025-08-21,65.90603637695312,67.0199966430664,67.22000122070312,66.47000122070312,67.0999984741211,12456600,CSCO
2025-08-22,66.20105743408203,67.31999969482422,68.04000091552734,67.01000213623047,67.33000183105469,16830600,CSCO
2025-08-25,66.0240478515625,67.13999938964844,67.5,67.11000061035156,67.27999877929688,11724500,CSCO
2025-08-26,67.25326538085938,68.38999938964844,68.75,67.11000061035156,67.16999816894531,28307900,CSCO
2025-08-27,67.30244445800781,68.44000244140625,68.75,68.1500015258789,68.31999969482422,13876700,CSCO
2025-08-28,68.27598571777344,69.43000030517578,69.58000183105469,68.3499984741211,68.36000061035156,15256000,CSCO
2025-08-29,67.94163513183594,69.08999633789062,69.45999908447266,68.83000183105469,69.11000061035156,14953000,CSCO
2025-09-02,66.67308807373047,67.80000305175781,68.31999969482422,67.37999725341797,68.11000061035156,18928800,CSCO
2025-09-03,66.54523468017578,67.66999816894531,68.12999725341797,67.33000183105469,68.05000305175781,14320100,CSCO
2025-09-04,66.85991668701172,67.98999786376953,68.41000366210938,67.41000366210938,68.0999984741211,14388500,CSCO
2025-09-05,65.78804016113281,66.9000015258789,68.0999984741211,66.4800033569336,67.72000122070312,21050800,CSCO
2025-09-08,65.76836395263672,66.87999725341797,67.01000213623047,66.3499984741211,66.72000122070312,14038000,CSCO
2025-09-09,66.22071838378906,67.33999633789062,67.44000244140625,66.63999938964844,66.73999786376953,11649400,CSCO
2025-09-10,66.99758911132812,68.12999725341797,68.31999969482422,67.12000274658203,67.58999633789062,14689500,CSCO
2025-09-11,66.56490325927734,67.69000244140625,68.56999969482422,67.51000213623047,68.30999755859375,17560800,CSCO
2025-09-12,65.4241943359375,66.52999877929688,67.33999633789062,66.12999725341797,66.87999725341797,18529200,CSCO
2025-09-15,65.90603637695312,67.0199966430664,67.19999694824219,66.3499984741211,66.51000213623047,16203100,CSCO
2025-09-16,65.81753540039062,66.93000030517578,67.37999725341797,66.55000305175781,67.0199966430664,18019300,CSCO
2025-09-17,66.59439849853516,67.72000122070312,67.87999725341797,66.37999725341797,67.0,18652100,CSCO
2025-09-18,67.5384521484375,68.68000030517578,68.76000213623047,67.4800033569336,67.9000015258789,20279000,CSCO
2025-09-19,67.07626342773438,68.20999908447266,68.91999816894531,67.18000030517578,68.91999816894531,47822500,CSCO
2025-09-22,66.62390899658203,67.75,68.0,67.30000305175781,67.86000061035156,20396700,CSCO
2025-09-23,66.41739654541016,67.54000091552734,68.22000122070312,67.06999969482422,67.58000183105469,22240000,CSCO
2025-09-24,66.20105743408203,67.31999969482422,67.86000061035156,66.88999938964844,67.69999694824219,17433100,CSCO
2025-09-25,66.72224426269531,67.8499984741211,68.23999786376953,67.11000061035156,67.31999969482422,22351700,CSCO
2025-09-26,66.10272216796875,67.22000122070312,67.91000366210938,66.8499984741211,67.87000274658203,15077400,CSCO
2025-09-29,66.59439849853516,67.72000122070312,67.94999694824219,67.44000244140625,67.72000122070312,14358300,CSCO
2025-09-30,67.28276824951172,68.41999816894531,68.7699966430664,67.69000244140625,67.70999908447266,20498900,CSCO
2025-10-01,67.60728454589844,68.75,68.81999969482422,67.69000244140625,67.9000015258789,15530700,CSCO
2025-10-02,67.17459106445312,68.30999755859375,69.48999786376953,68.26000213623047,69.18000030517578,15708300,CSCO
2025-10-03,67.19438171386719,67.91999816894531,68.58000183105469,67.6500015258789,67.94999694824219,11113200,CSCO
2025-10-06,68.17382049560547,68.91000366210938,68.94999694824219,67.80999755859375,68.44000244140625,21952700,CSCO
2025-10-07,68.2529525756836,68.98999786376953,69.22000122070312,68.44000244140625,68.91999816894531,16493200,CSCO
2025-10-08,69.57864379882812,70.33000183105469,70.76000213623047,69.0,69.80999755859375,34246300,CSCO
2025-10-09,69.21259307861328,69.95999908447266,70.62000274658203,69.02999877929688,70.30999755859375,21209500,CSCO
2025-10-10,67.21417236328125,67.94000244140625,70.80999755859375,67.88999938964844,70.41000366210938,20961500,CSCO
2025-10-13,66.73929595947266,67.45999908447266,68.88999938964844,67.12999725341797,68.55000305175781,14127900,CSCO
2025-10-14,67.92648315429688,68.66000366210938,69.16000366210938,66.80999755859375,67.11000061035156,15402000,CSCO
2025-10-15,68.77729034423828,69.5199966430664,70.30000305175781,68.81999969482422,69.30999755859375,16260500,CSCO
2025-10-16,68.35188293457031,69.08999633789062,70.06999969482422,68.56999969482422,69.77999877929688,13950600,CSCO
2025-10-17,69.38076782226562,70.12999725341797,70.7699966430664,68.94999694824219,69.05999755859375,16286900,CSCO
2025-10-20,69.89522552490234,70.6500015258789,70.97000122070312,70.12000274658203,70.12000274658203,12183500,CSCO
2025-10-21,69.9644775390625,70.72000122070312,71.23999786376953,70.37999725341797,70.58000183105469,15763300,CSCO
2025-10-22,69.90512084960938,70.66000366210938,70.97000122070312,69.8499984741211,70.86000061035156,14967200,CSCO
2025-10-23,69.51927947998047,70.2699966430664,71.23999786376953,70.2300033569336,70.5999984741211,14614100,CSCO
2025-10-24,69.87543487548828,70.62999725341797,70.94000244140625,70.05999755859375,70.63999938964844,13075600,CSCO
2025-10-27,70.62731170654297,71.38999938964844,71.45999908447266,70.43000030517578,70.54000091552734,15986800,CSCO
2025-10-28,71.84417724609375,72.62000274658203,72.68000030517578,71.02999877929688,71.19999694824219,19896800,CSCO
2025-10-29,70.56795501708984,71.33000183105469,72.81999969482422,70.91999816894531,72.68000030517578,18020600,CSCO
2025-10-30,72.1310806274414,72.91000366210938,73.11000061035156,71.33999633789062,71.37000274658203,18101800,CSCO
2025-10-31,72.32894134521484,73.11000061035156,73.4800033569336,72.43000030517578,72.72000122070312,24008000,CSCO
2025-11-03,73.65462493896484,74.44999694824219,74.83999633789062,73.62000274658203,74.61000061035156,21733400,CSCO
2025-11-04,71.5473861694336,72.31999969482422,73.98999786376953,71.9800033569336,73.9000015258789,22345000,CSCO
2025-11-05,71.32972717285156,72.0999984741211,72.58000183105469,71.33999633789062,72.22000122070312,16113500,CSCO
2025-11-06,70.28105926513672,71.04000091552734,72.2300033569336,70.69000244140625,71.70999908447266,16469900,CSCO
2025-11-07,70.31073760986328,71.06999969482422,71.58999633789062,70.54000091552734,71.38999938964844,16913700,CSCO
2025-11-10,71.31983184814453,72.08999633789062,72.5,71.1500015258789,71.76000213623047,22201200,CSCO
2025-11-11,70.94389343261719,71.70999908447266,72.25,71.0999984741211,71.73999786376953,21412900,CSCO
2025-11-12,73.16986083984375,73.95999908447266,74.20999908447266,71.72000122070312,71.91000366210938,57591600,CSCO
2025-11-13,76.5533218383789,77.37999725341797,79.5,76.6500015258789,77.94999694824219,57638500,CSCO
2025-11-14,77.16670227050781,78.0,78.66999816894531,75.83999633789062,76.58000183105469,38819600,CSCO
2025-11-17,76.94905090332031,77.77999877929688,79.38999938964844,77.47000122070312,77.88999938964844,28720100,CSCO
2025-11-18,76.5434341430664,77.37000274658203,78.19999694824219,76.44999694824219,77.55000305175781,26025500,CSCO
2025-11-19,77.55253601074219,78.38999938964844,78.93000030517578,77.16000366210938,77.30000305175781,24759700,CSCO
2025-11-20,74.63404846191406,75.44000244140625,80.05999755859375,75.31999969482422,79.12000274658203,27381900,CSCO
2025-11-21,75.28700256347656,76.0999984741211,76.94000244140625,75.47000122070312,75.63999938964844,24428800,CSCO
2025-11-24,75.42549896240234,76.23999786376953,76.87999725341797,75.68000030517578,76.48999786376953,26691500,CSCO
2025-11-25,75.50464630126953,76.31999969482422,77.05999755859375,76.08000183105469,76.48999786376953,18818800,CSCO
2025-11-26,75.25731658935547,76.06999969482422,76.5999984741211,75.33999633789062,76.45999908447266,15972600,CSCO
2025-11-28,76.11802673339844,76.94000244140625,76.95999908447266,75.80999755859375,76.13999938964844,7320900,CSCO
2025-12-01,75.2276382446289,76.04000091552734,76.81999969482422,75.93000030517578,76.66999816894531,15529600,CSCO
2025-12-02,76.04877471923828,76.87000274658203,77.0,75.76000213623047,76.16000366210938,14619100,CSCO
2025-12-03,76.91936492919922,77.75,77.81999969482422,75.6500015258789,76.58999633789062,16088400,CSCO
2025-12-04,76.92926025390625,77.76000213623047,77.86000061035156,77.16999816894531,77.69000244140625,12572600,CSCO
2025-12-05,77.13702392578125,77.97000122070312,78.19000244140625,77.4000015258789,77.97000122070312,12579400,CSCO
2025-12-08,78.01750946044922,78.86000061035156,79.37999725341797,78.12000274658203,78.20999908447266,17454500,CSCO
2025-12-09,78.66057586669922,79.51000213623047,79.87999725341797,78.51000213623047,78.79000091552734,15737500,CSCO
2025-12-10,79.39266204833984,80.25,80.81999969482422,78.80000305175781,78.83000183105469,21302700,CSCO
2025-12-11,78.42312622070312,79.2699966430664,80.37000274658203,78.83000183105469,80.23999786376953,18652300,CSCO
2025-12-12,76.96884155273438,77.80000305175781,79.55999755859375,77.72000122070312,79.45999908447266,16672300,CSCO
2025-12-15,77.41403198242188,78.25,78.70999908447266,77.54000091552734,78.20999908447266,17646000,CSCO
2025-12-16,76.72151184082031,77.55000305175781,78.61000061035156,77.37999725341797,78.11000061035156,17737200,CSCO
2025-12-17,75.18806457519531,76.0,78.19999694824219,75.91999816894531,77.9000015258789,26094400,CSCO
2025-12-18,76.12791442871094,76.94999694824219,77.80999755859375,76.26000213623047,76.33000183105469,19249400,CSCO
2025-12-19,77.58220672607422,78.41999816894531,79.16999816894531,76.79000091552734,76.97000122070312,84881900,CSCO
2025-12-22,77.27552032470703,78.11000061035156,79.1500015258789,77.95999908447266,79.0199966430664,18016100,CSCO
2025-12-23,77.18648529052734,78.0199966430664,78.12000274658203,77.58999633789062,77.61000061035156,16712600,CSCO
2025-12-24,77.18648529052734,78.0199966430664,78.29000091552734,77.8499984741211,78.0199966430664,9104400,CSCO
2025-12-26,77.32498931884766,78.16000366210938,78.27999877929688,77.93000030517578,78.0999984741211,10158000,CSCO
2025-12-29,76.95894622802734,77.79000091552734,78.30000305175781,77.5199966430664,78.02999877929688,17941800,CSCO
2025-12-30,76.5830078125,77.41000366210938,77.80999755859375,77.16999816894531,77.80999755859375,13952200,CSCO
2025-12-31,76.20706176757812,77.02999877929688,77.81999969482422,76.87999725341797,77.33999633789062,13570500,CSCO
2026-01-02,75.63018798828125,76.04000091552734,76.94999694824219,75.61000061035156,76.6500015258789,15749800,CSCO
2026-01-05,75.17266845703125,75.58000183105469,76.7699966430664,75.20999908447266,76.44999694824219,16328800,CSCO
2026-01-06,74.82455444335938,75.2300033569336,75.7300033569336,74.80999755859375,75.52999877929688,17017200,CSCO
2026-01-07,74.31729888916016,74.72000122070312,75.37999725341797,74.19999694824219,75.12000274658203,20347400,CSCO
2026-01-08,73.56139373779297,73.95999908447266,74.45999908447266,73.55000305175781,74.30999755859375,17192200,CSCO
2026-01-09,73.48182678222656,73.87999725341797,74.33000183105469,73.33999633789062,73.44999694824219,19104100,CSCO
2026-01-12,73.61112976074219,74.01000213623047,74.05000305175781,72.80000305175781,72.91000366210938,20985700,CSCO
2026-01-13,75.06326293945312,75.47000122070312,75.5,73.86000061035156,73.98999786376953,17809900,CSCO
2026-01-14,74.00897216796875,74.41000366210938,75.11000061035156,73.81999969482422,74.93000030517578,17801300,CSCO
2026-01-15,74.84444427490234,75.25,76.05000305175781,74.91000366210938,75.22000122070312,18213000,CSCO
2026-01-16,74.7847671508789,75.19000244140625,75.98999786376953,74.5999984741211,75.63999938964844,25743300,CSCO
2026-01-20,72.95468139648438,73.3499984741211,74.87000274658203,73.20999908447266,74.5199966430664,23999700,CSCO
2026-01-21,73.29285430908203,73.69000244140625,74.36000061035156,73.01000213623047,73.94999694824219,18210200,CSCO
2026-01-22,73.92940521240234,74.33000183105469,74.77999877929688,73.87999725341797,74.11000061035156,12879800,CSCO
2026-01-23,74.18799591064453,74.58999633789062,75.06999969482422,73.70999908447266,73.94999694824219,13125500,CSCO
2026-01-26,76.59496307373047,77.01000213623047,77.41999816894531,75.63999938964844,76.47000122070312,24714400,CSCO
2026-01-27,78.2559585571289,78.68000030517578,78.91000366210938,77.05000305175781,77.19000244140625,17756700,CSCO
2026-01-28,78.5344467163086,78.95999908447266,79.04000091552734,78.0199966430664,78.93000030517578,14022900,CSCO
2026-01-29,78.00730895996094,78.43000030517578,79.4800033569336,77.62999725341797,79.11000061035156,22642900,CSCO
2026-01-30,77.89789581298828,78.31999969482422,78.80000305175781,77.72000122070312,78.08999633789062,26458400,CSCO
2026-02-02,80.20539093017578,80.63999938964844,81.16000366210938,78.0,78.12000274658203,28238600,CSCO
2026-02-03,82.6620864868164,83.11000061035156,83.25,80.80999755859375,80.80999755859375,34962100,CSCO
2026-02-04,80.72259521484375,81.16000366210938,84.23999786376953,81.13999938964844,83.9800033569336,39765700,CSCO
2026-02-05,81.91612243652344,82.36000061035156,83.30999755859375,80.80999755859375,80.86000061035156,24236500,CSCO
2026-02-06,84.36286926269531,84.81999969482422,85.0,82.80999755859375,83.55999755859375,23936600,CSCO
2026-02-09,86.31230163574219,86.77999877929688,87.25,84.30999755859375,84.7300033569336,22908400,CSCO
2026-02-10,85.82494354248047,86.29000091552734,88.19000244140625,86.12999725341797,86.97000122070312,32113800,CSCO
2026-02-11,85.07898712158203,85.54000091552734,87.13999938964844,85.12999725341797,86.05999755859375,34455800,CSCO
2026-02-12,74.59579467773438,75.0,80.37000274658203,74.08999633789062,79.61000061035156,68098600,CSCO
2026-02-13,76.43582153320312,76.8499984741211,77.30000305175781,73.41999816894531,74.37999725341797,42886400,CSCO
2026-02-17,76.43582153320312,76.8499984741211,77.56999969482422,76.4800033569336,76.94999694824219,24792700,CSCO
2026-02-18,77.75865173339844,78.18000030517578,78.5999984741211,76.48999786376953,76.55000305175781,20648800,CSCO
2026-02-19,78.13660430908203,78.55999755859375,79.16000366210938,77.87000274658203,77.98999786376953,18443200,CSCO
2026-02-20,78.77315521240234,79.19999694824219,79.33000183105469,78.12999725341797,78.12999725341797,29461600,CSCO
2026-02-23,77.3210220336914,77.73999786376953,79.4800033569336,76.94000244140625,78.8499984741211,24485900,CSCO
2026-02-24,77.71886444091797,78.13999938964844,78.70999908447266,77.47000122070312,77.73999786376953,19485100,CSCO
2026-02-25,78.69358825683594,79.12000274658203,79.41999816894531,78.26000213623047,78.44999694824219,22721800,CSCO
2026-02-26,77.67908477783203,78.0999984741211,79.33999633789062,77.72000122070312,78.94000244140625,19608000,CSCO
2026-02-27,79.03175354003906,79.45999908447266,79.52999877929688,77.06999969482422,77.6500015258789,27498000,CSCO
2026-03-02,78.9919662475586,79.41999816894531,79.5199966430664,77.69000244140625,78.75,18540400,CSCO
2026-03-03,78.5344467163086,78.95999908447266,79.44000244140625,77.56999969482422,78.37999725341797,17521100,CSCO
2026-03-04,80.43415832519531,80.87000274658203,80.95999908447266,78.52999877929688,79.19999694824219,20388100,CSCO
2026-03-05,79.57878875732422,80.01000213623047,81.16999816894531,79.05000305175781,79.98999786376953,26844800,CSCO
2026-03-06,78.21617126464844,78.63999938964844,79.5199966430664,78.3499984741211,78.5199966430664,20621200,CSCO
2026-03-09,75.79927062988281,76.20999908447266,77.55999755859375,75.19999694824219,77.18000030517578,32855900,CSCO
2026-03-10,77.28123474121094,77.69999694824219,79.01000213623047,77.0999984741211,77.13999938964844,24836000,CSCO
2026-03-11,77.67908477783203,78.0999984741211,78.5,77.12000274658203,77.63999938964844,14719900,CSCO
2026-03-12,77.3210220336914,77.73999786376953,78.12999725341797,76.94999694824219,76.94999694824219,19969500,CSCO
2026-03-13,77.90784454345703,78.33000183105469,79.26000213623047,77.94000244140625,78.06999969482422,19080400,CSCO
2026-03-16,78.47477722167969,78.9000015258789,79.16999816894531,78.19000244140625,78.91999816894531,14715100,CSCO
2026-03-17,78.8427734375,79.2699966430664,80.05000305175781,78.81999969482422,79.18000030517578,16210500,CSCO
2026-03-18,77.18177795410156,77.5999984741211,80.02999877929688,77.52999877929688,79.73999786376953,18827600,CSCO
2026-03-19,78.08687591552734,78.51000213623047,78.87999725341797,76.91999816894531,77.55000305175781,17519600,CSCO
2026-03-20,77.23151397705078,77.6500015258789,79.04000091552734,76.70999908447266,78.44999694824219,90380800,CSCO
2026-03-23,78.39520263671875,78.81999969482422,79.51000213623047,78.41999816894531,78.63999938964844,20072200,CSCO
2026-03-24,80.42420959472656,80.86000061035156,80.94000244140625,78.12999725341797,78.37000274658203,23528000,CSCO
2026-03-25,81.38898468017578,81.83000183105469,82.68000030517578,80.88999938964844,81.0,23146000,CSCO
2026-03-26,81.71720886230469,82.16000366210938,83.11000061035156,81.80999755859375,82.06999969482422,26649600,CSCO
2026-03-27,79.48927307128906,79.91999816894531,82.12000274658203,79.4000015258789,81.9800033569336,20557400,CSCO
2026-03-30,76.62479400634766,77.04000091552734,80.38999938964844,76.58999633789062,79.86000061035156,24306300,CSCO
2026-03-31,77.17182922363281,77.58999633789062,78.19000244140625,76.30999755859375,77.88999938964844,25105700,CSCO
2026-04-01,77.51000213623047,77.93000030517578,79.12000274658203,77.80999755859375,78.0,21309000,CSCO
2026-04-02,79.0199966430664,79.0199966430664,79.0999984741211,76.54000091552734,76.7300033569336,12634900,CSCO
2026-04-06,80.44000244140625,80.44000244140625,80.4800033569336,79.0199966430664,79.12000274658203,16388600,CSCO
2026-04-07,80.68000030517578,80.68000030517578,80.88999938964844,79.41999816894531,80.0199966430664,13428100,CSCO
2026-04-08,83.69999694824219,83.69999694824219,83.73999786376953,81.5,82.30999755859375,19621900,CSCO
2026-04-09,83.16999816894531,83.16999816894531,84.7699966430664,82.1500015258789,83.8499984741211,17611700,CSCO
2026-04-10,82.22000122070312,82.22000122070312,84.55999755859375,81.62000274658203,83.88999938964844,17571100,CSCO
2026-04-13,82.3499984741211,82.3499984741211,82.38999938964844,81.25,82.04000091552734,19997500,CSCO
2026-04-14,82.61000061035156,82.61000061035156,82.6500015258789,81.36000061035156,82.02999877929688,17856800,CSCO
2026-04-15,82.36000061035156,82.36000061035156,82.66000366210938,80.87999725341797,82.52999877929688,15066400,CSCO
2026-04-16,84.5,84.5,84.52999877929688,82.0,82.08000183105469,14609000,CSCO
2026-04-17,86.25,86.25,86.37999725341797,84.5999984741211,85.19000244140625,20321900,CSCO
2026-04-20,87.70999908447266,87.70999908447266,88.3499984741211,85.86000061035156,86.19999694824219,16695600,CSCO
2026-04-21,89.69999694824219,89.69999694824219,89.80000305175781,87.16000366210938,87.91999816894531,18653400,CSCO
2026-04-22,89.80000305175781,89.80000305175781,90.4499969482422,89.4800033569336,89.93000030517578,16986100,CSCO
2026-04-23,88.58999633789062,88.58999633789062,90.0,88.2699966430664,89.31999969482422,21156700,CSCO
2026-04-24,89.01000213623047,89.01000213623047,89.7300033569336,87.41000366210938,87.41000366210938,18969900,CSCO
2026-04-27,88.26000213623047,88.26000213623047,89.5,87.63999938964844,89.27999877929688,13810500,CSCO
2026-04-28,86.86000061035156,86.86000061035156,88.55000305175781,85.77999877929688,88.55000305175781,16889300,CSCO
2026-04-29,89.56999969482422,89.56999969482422,89.62999725341797,86.83999633789062,87.31999969482422,15427900,CSCO
2026-04-30,91.5,91.5,91.66999816894533,89.31999969482422,89.81999969482422,21686700,CSCO
2026-05-01,91.8499984741211,91.8499984741211,92.91999816894533,91.16000366210938,91.75,16095700,CSCO
2026-05-04,92.62999725341795,92.62999725341795,93.0999984741211,91.19000244140624,91.8499984741211,12684800,CSCO
2026-05-05,94.3000030517578,94.3000030517578,94.72000122070312,93.37999725341795,93.81999969482422,13456200,CSCO
2026-05-06,91.63999938964844,91.63999938964844,93.41999816894533,91.0,92.63999938964844,27026600,CSCO
2026-05-07,92.16000366210938,92.16000366210938,92.7300033569336,91.61000061035156,92.0,17062300,CSCO
2026-05-08,96.56999969482422,96.56999969482422,97.0199966430664,93.13999938964844,93.33000183105467,24652500,CSCO
2026-05-11,98.72000122070312,98.72000122070312,98.83000183105467,95.33000183105467,96.3499984741211,31852500,CSCO
2026-05-12,99.29000091552734,99.29000091552734,99.93000030517578,97.7699966430664,99.5199966430664,28810800,CSCO
2026-05-13,101.87000274658205,101.87000274658205,102.01000213623048,99.29000091552734,99.4000015258789,45241600,CSCO
2026-05-14,115.52999877929688,115.52999877929688,119.36000061035156,113.97000122070312,117.5500030517578,70932300,CSCO
2026-05-15,118.20999908447266,118.20999908447266,118.83000183105467,114.0,114.61000061035156,38519600,CSCO
2026-05-18,118.87999725341795,118.87999725341795,119.38999938964844,116.02999877929688,118.8000030517578,24763500,CSCO
2026-05-19,115.37999725341795,115.37999725341795,118.5,114.79000091552734,117.04000091552734,32525500,CSCO
2026-05-20,114.3499984741211,114.3499984741211,116.91999816894533,113.8499984741211,115.69000244140624,26154800,CSCO
2026-05-21,118.1999969482422,118.1999969482422,118.5999984741211,113.56999969482422,114.12999725341795,22700600,CSCO
2026-05-22,120.41000366210938,120.41000366210938,120.79000091552734,117.68000030517578,118.45999908447266,22237200,CSCO
2026-05-26,118.33000183105467,118.33000183105467,120.7699966430664,117.0999984741211,120.54000091552734,26607200,CSCO
2026-05-27,119.66999816894533,119.66999816894533,120.38999938964844,116.7699966430664,117.94000244140624,21705100,CSCO
2018-01-02,102.6572494506836,147.46653747558594,148.0019073486328,146.7877655029297,147.70555114746094,4395815,IBM
2018-01-03,105.4791030883789,151.52008056640625,152.7820281982422,149.45506286621094,150.420654296875,9875914,IBM
2018-01-04,107.61544036865234,154.5889129638672,155.181640625,152.3613739013672,152.62905883789062,7903785,IBM
2018-01-05,108.14118957519533,155.3441619873047,155.73614501953125,154.01528930664062,155.29637145996094,5434807,IBM
2018-01-08,108.79338073730467,156.28106689453125,156.70172119140625,154.5889129638672,155.50669860839844,5478425,IBM
2018-01-09,109.03298950195312,156.625244140625,157.29444885253906,155.88909912109375,156.69215393066406,4541523,IBM
2018-01-10,109.2659149169922,156.95985412597656,157.10325622558594,155.35372924804688,155.74569702148438,4366109,IBM
2018-01-11,109.27922821044922,156.97897338867188,157.68641662597656,156.11854553222656,157.55258178710938,3969047,IBM
2018-01-12,108.5737762451172,155.965576171875,157.49522399902344,155.8604278564453,156.806884765625,5263367,IBM
2018-01-16,109.04631805419922,156.6443634033203,158.02102661132812,156.16635131835938,157.83938598632812,8152733,IBM
2018-01-17,112.2408447265625,161.2332763671875,161.69215393066406,159.90440368652344,160.6214141845703,12248660,IBM
2018-01-18,112.55364990234376,161.68260192871094,163.6042022705078,160.75526428222656,162.52389526367188,14915228,IBM
2018-01-19,108.06133270263672,155.2294464111328,158.12619018554688,154.2064971923828,157.2275390625,22146435,IBM
2018-01-22,108.21441650390624,155.44932556152344,156.76864624023438,154.0248565673828,154.4072723388672,8870917,IBM
2018-01-23,110.64353942871094,158.93881225585938,158.94837951660156,155.36329650878906,155.65965270996094,7809645,IBM
2018-01-24,110.0578842163086,158.09751892089844,161.30018615722656,157.5717010498047,159.4168243408203,5904670,IBM
2018-01-25,110.12444305419922,158.193115234375,159.4455108642578,157.92543029785156,158.61376953125,3454415,IBM
2018-01-26,111.36898040771484,159.9808807373047,160.0478057861328,158.49903869628906,158.8145294189453,3962143,IBM
2018-01-29,111.00962829589844,159.46463012695312,160.98471069335938,158.70936584472656,160.08604431152344,3678782,IBM
2018-01-30,108.89324188232422,156.42446899414062,159.43594360351562,155.98471069335938,158.90057373046875,5127806,IBM
2018-01-31,108.94646453857422,156.50096130371094,157.73422241210938,155.602294921875,156.5487518310547,4260149,IBM
2018-02-01,108.08131408691406,155.2581329345703,156.91204833984375,154.78012084960938,156.0133819580078,4638173,IBM
2018-02-02,105.83847045898438,152.0363311767578,154.87571716308594,151.88336181640625,154.5889129638672,5493487,IBM
2018-02-05,101.51256561279295,145.82217407226562,151.52963256835938,143.4034423828125,150.9464569091797,9148944,IBM
2018-02-06,103.38269805908205,148.50860595703125,148.65200805664062,142.55258178710938,143.68069458007812,10321614,IBM
2018-02-07,102.3910675048828,147.08413696289062,148.50860595703125,146.53919982910156,147.3900604248047,6432063,IBM
2018-02-08,99.1919937133789,141.09942626953125,146.42446899414062,141.0133819580078,145.77438354492188,7090939,IBM
2018-02-09,100.48236846923828,142.93499755859375,143.91969299316406,138.04971313476562,142.06500244140625,8188402,IBM
2018-02-12,101.7525863647461,144.7418670654297,145.69789123535156,143.69024658203125,144.26385498046875,6151944,IBM
2018-02-13,101.31573486328124,144.12045288085938,144.53155517578125,143.0592803955078,144.26385498046875,5115986,IBM
2018-02-14,104.0107650756836,147.95411682128906,148.18356323242188,143.4034423828125,143.5850830078125,5731034,IBM
2018-02-15,104.85084533691406,149.14913940429688,149.96176147460938,146.9407196044922,148.6615753173828,5882286,IBM
2018-02-16,104.96511840820312,149.31166076660156,150.85086059570312,148.8432159423828,148.86233520507812,4479913,IBM
2018-02-20,104.2795867919922,148.33651733398438,149.10133361816406,147.10325622558594,148.93881225585938,4696122,IBM
2018-02-21,103.47312927246094,147.18930053710938,149.89483642578125,147.13192749023438,148.5946502685547,3900116,IBM
2018-02-22,102.9488754272461,146.44358825683594,148.2218017578125,146.07073974609375,147.70555114746094,4209732,IBM
2018-02-23,104.5215072631836,148.68069458007812,148.9961700439453,147.29444885253906,147.51434326171875,3405881,IBM
2018-02-26,106.57810974121094,151.6061248779297,151.89292907714844,148.67112731933594,148.9579315185547,3776374,IBM
2018-02-27,105.21379852294922,149.66539001464844,152.7533416748047,149.64627075195312,151.49139404296875,4432216,IBM
2018-02-28,104.72990417480467,148.97705078125,151.1854705810547,148.94837951660156,150.5736083984375,3978461,IBM
2018-03-01,103.3722915649414,147.04588317871094,150.06692504882812,146.07073974609375,148.69024658203125,4225108,IBM
2018-03-02,103.82929229736328,147.69598388671875,147.95411682128906,145.2007598876953,146.07073974609375,3411111,IBM
2018-03-05,105.4826202392578,150.0478057861328,150.56405639648438,146.988525390625,147.34225463867188,3839448,IBM
2018-03-06,104.65597534179688,148.87188720703125,150.9464569091797,148.33651733398438,150.36329650878906,3855242,IBM
2018-03-07,106.40337371826172,151.35755920410156,151.84512329101562,147.92543029785156,148.18356323242188,4819654,IBM
2018-03-08,104.98526763916016,149.34034729003906,152.55258178710938,148.25047302246094,152.0076446533203,6752558,IBM
2018-03-09,107.06869506835938,152.30401611328125,152.5621337890625,150.38241577148438,150.54493713378906,5253221,IBM
2018-03-12,107.7072296142578,153.2122344970703,153.93881225585938,151.88336181640625,152.6195068359375,5296421,IBM
2018-03-13,107.07545471191406,152.31358337402344,154.9808807373047,151.8260040283203,153.04971313476562,4378138,IBM
2018-03-14,106.26895904541016,151.16635131835938,153.61376953125,150.8030548095703,153.12619018554688,3798863,IBM
2018-03-15,107.27032470703124,152.5908203125,154.15870666503906,151.5487518310547,151.73040771484375,4048648,IBM
2018-03-16,107.7072296142578,153.2122344970703,154.85659790039062,152.6195068359375,153.02102661132812,9688784,IBM
2018-03-19,105.75146484375,150.43020629882812,152.85850524902344,149.56979370117188,152.68641662597656,5734172,IBM
2018-03-20,104.97859191894533,149.33078002929688,150.98471069335938,148.46080017089844,150.5927276611328,4536188,IBM
2018-03-21,105.30786895751952,149.7992401123047,151.24282836914062,149.06309509277344,149.68450927734375,3642381,IBM
2018-03-22,102.21632385253906,145.4015350341797,148.4225616455078,145.31549072265625,148.18356323242188,4964630,IBM
2018-03-23,100.06563568115234,142.34225463867188,145.86997985839844,142.0076446533203,145.5544891357422,4645181,IBM
2018-03-26,103.07658386230467,146.625244140625,146.90248107910156,143.67112731933594,144.5602264404297,4292679,IBM
2018-03-27,102.09535217285156,145.2294464111328,148.0592803955078,144.51242065429688,147.1797332763672,4062350,IBM
2018-03-28,102.5053253173828,145.8126220703125,147.09368896484375,145.2103271484375,145.38241577148438,3833381,IBM
2018-03-29,103.11691284179688,146.68260192871094,147.12237548828125,144.43594360351562,146.3384246826172,3577320,IBM
2018-04-02,100.85869598388672,143.47036743164062,146.63479614257812,141.90248107910156,146.5965576171875,5387318,IBM
2018-04-03,100.71086120605467,143.26004028320312,144.35946655273438,141.7781982421875,144.1682586669922,4325942,IBM
2018-04-04,103.58062744140624,147.34225463867188,147.67686462402344,140.965576171875,141.38623046875,5026344,IBM
2018-04-05,103.52014923095705,147.25621032714844,148.10707092285156,146.5965576171875,147.64817810058594,3331928,IBM
2018-04-06,101.19475555419922,143.94837951660156,147.1797332763672,142.9636688232422,146.71128845214844,3841853,IBM
2018-04-09,102.61956787109376,145.9751434326172,147.85850524902344,145.06692504882812,145.12428283691406,4616207,IBM
2018-04-10,104.43416595458984,148.55641174316406,149.71319580078125,147.94454956054688,148.2122344970703,3981494,IBM
2018-04-11,104.4140167236328,148.52772521972656,148.92926025390625,147.11280822753906,147.58126831054688,3458599,IBM
2018-04-12,106.2353515625,151.11854553222656,151.988525390625,149.78012084960938,149.85659790039062,5898812,IBM
2018-04-13,105.3213348388672,149.818359375,152.2179718017578,149.0535430908203,151.69215393066406,4243727,IBM
2018-04-16,106.1143569946289,150.9464569091797,152.14149475097656,150.73614501953125,151.0420684814453,4379393,IBM
2018-04-17,108.14403533935548,153.83364868164062,154.87571716308594,151.53919982910156,151.8355712890625,10677045,IBM
2018-04-18,99.99845123291016,142.2466583251953,145.91778564453125,141.73995971679688,145.44932556152344,21319258,IBM
2018-04-19,99.2658920288086,141.20458984375,142.64817810058594,140.17208862304688,142.62905883789062,8458061,IBM
2018-04-20,97.38408660888672,138.52772521972656,141.46270751953125,138.15487670898438,141.3957977294922,8645818,IBM
2018-04-23,98.0292510986328,139.4455108642578,139.54110717773438,137.9827880859375,138.65200805664062,5560118,IBM
2018-04-24,97.82766723632812,139.15870666503906,140.82217407226562,138.1739959716797,140.06692504882812,5142659,IBM
2018-04-25,98.08302307128906,139.52198791503906,139.96176147460938,137.7724609375,139.3785858154297,7663414,IBM
2018-04-26,98.60725402832033,140.26768493652344,140.87954711914062,139.7705535888672,140.15296936035156,4462027,IBM
2018-04-27,98.44595336914062,140.03823852539062,140.77438354492188,139.25430297851562,140.38241577148438,3352953,IBM
2018-04-30,97.42439270019533,138.5850830078125,140.89866638183594,138.5850830078125,140.4015350341797,4618613,IBM
2018-05-01,97.4512939453125,138.62332153320312,138.64244079589844,137.16061401367188,138.28871154785156,4637336,IBM
2018-05-02,95.73748779296876,136.1854705810547,138.4512481689453,135.82217407226562,138.10707092285156,5433865,IBM
2018-05-03,95.42831420898438,135.74569702148438,135.9751434326172,133.7476043701172,135.87954711914062,5249456,IBM
2018-05-04,96.71874237060548,137.58126831054688,138.0019073486328,134.11090087890625,134.89483642578125,4604701,IBM
2018-05-07,96.2550048828125,136.92160034179688,137.97323608398438,136.3671112060547,137.66729736328125,3825222,IBM
2018-05-08,96.1071319580078,136.71128845214844,137.1988525390625,135.8126220703125,136.71128845214844,5616079,IBM
2018-05-09,96.90899658203124,136.3384246826172,136.73040771484375,135.06692504882812,135.65965270996094,4389016,IBM
2018-05-10,98.01661682128906,137.89674377441406,137.9827880859375,136.72084045410156,136.8546905517578,3898024,IBM
2018-05-11,97.94866943359376,137.8011474609375,138.47991943359375,137.26577758789062,137.7724609375,3214567,IBM
2018-05-14,98.05741119384766,137.95411682128906,138.73805236816406,137.8011474609375,138.11663818359375,3364041,IBM
2018-05-15,97.6768569946289,137.41873168945312,137.65774536132812,136.63479614257812,137.18930053710938,4277512,IBM
2018-05-16,98.28164672851562,138.26959228515625,138.65200805664062,136.9694061279297,137.3804931640625,3314460,IBM
2018-05-17,98.19332885742188,138.1453094482422,138.8049774169922,137.44741821289062,138.1453094482422,3292494,IBM
2018-05-18,97.90790557861328,137.74378967285156,138.5659637451172,137.65774536132812,138.11663818359375,2805581,IBM
2018-05-21,98.86605834960938,139.09178161621094,139.61758422851562,138.31739807128906,138.57553100585938,3027856,IBM
2018-05-22,98.59423828125,138.70936584472656,139.7705535888672,138.62332153320312,139.12045288085938,2389064,IBM
2018-05-23,98.30882263183594,138.30784606933594,138.33651733398438,137.170166015625,138.0019073486328,3618846,IBM
2018-05-24,97.90109252929688,137.73422241210938,138.12619018554688,136.66348266601562,138.04014587402344,3555040,IBM
2018-05-25,97.60890197753906,137.32313537597656,138.2122344970703,137.1510467529297,137.5717010498047,5140358,IBM
2018-05-29,95.96443176269533,135.0095672607422,136.6061248779297,134.04397583007812,136.26194763183594,4746330,IBM
2018-05-30,96.91577911376952,136.34799194335938,136.806884765625,135.5831756591797,135.65965270996094,5353951,IBM
2018-05-31,96.0256118774414,135.09559631347656,136.52963256835938,134.84703063964844,136.52963256835938,7144494,IBM
2018-06-01,96.46047973632812,135.70745849609375,136.55831909179688,135.3919677734375,136.16635131835938,4034945,IBM
2018-06-04,97.20120239257812,136.74952697753906,136.87380981445312,135.92733764648438,136.0420684814453,3174924,IBM
2018-06-05,97.64966583251952,137.3804931640625,137.74378967285156,136.74952697753906,136.7590789794922,2966456,IBM
2018-06-06,98.33601379394533,138.34608459472656,138.3556365966797,137.2275390625,137.9923553466797,3368225,IBM
2018-06-07,98.77771759033205,138.96749877929688,140.24856567382812,138.55641174316406,138.62332153320312,4515059,IBM
2018-06-08,99.30774688720705,139.71319580078125,139.9904327392578,138.02102661132812,138.62332153320312,5450183,IBM
2018-06-11,99.60679626464844,140.13385009765625,140.92733764648438,139.71319580078125,140.17208862304688,3409960,IBM
2018-06-12,99.80382537841795,140.4110870361328,141.03250122070312,140.17208862304688,140.6309814453125,2761963,IBM
2018-06-13,99.45044708251952,139.91395568847656,140.98471069335938,139.7705535888672,140.33460998535156,3104737,IBM
2018-06-14,98.66897583007812,138.8145294189453,140.51625061035156,138.70936584472656,140.2007598876953,3479310,IBM
2018-06-15,98.798095703125,138.9961700439453,139.07266235351562,137.3804931640625,138.52772521972656,9535336,IBM
2018-06-18,98.17969512939452,138.12619018554688,138.1644287109375,136.84512329101562,137.83938598632812,4483574,IBM
2018-06-19,97.78558349609376,137.5717010498047,137.87762451171875,136.66348266601562,136.8260040283203,3647402,IBM
2018-06-20,96.9225616455078,136.35755920410156,138.1644287109375,136.14723205566406,137.87762451171875,3483075,IBM
2018-06-21,95.9848175048828,135.03823852539062,136.84512329101562,134.63670349121094,136.31930541992188,4066534,IBM
2018-06-22,96.00520324707033,135.06692504882812,135.5736083984375,134.5889129638672,135.4110870361328,5869420,IBM
2018-06-25,94.31314086914062,132.68641662597656,134.22561645507812,132.1988525390625,134.22561645507812,9348207,IBM
2018-06-26,94.5102310180664,132.9636688232422,133.69981384277344,132.2466583251953,133.23135375976562,4329917,IBM
2018-06-27,93.42295837402344,131.4340362548828,133.6328887939453,131.4053497314453,132.9923553466797,4290483,IBM
2018-06-28,95.1625747680664,133.88145446777344,134.35946655273438,131.88336181640625,132.02676391601562,4731790,IBM
2018-06-29,94.9315414428711,133.55641174316406,135.14340209960938,133.47036743164062,134.14913940429688,3880765,IBM
2018-07-02,95.04025268554688,133.70936584472656,134.0535430908203,132.12237548828125,132.1988525390625,3562048,IBM
2018-07-03,94.84318542480467,133.43212890625,134.7418670654297,133.2409210205078,134.46463012695312,2053507,IBM
2018-07-05,96.10712432861328,135.2103271484375,135.2103271484375,133.7762908935547,134.30210876464844,3916956,IBM
2018-07-06,96.82062530517578,136.21414184570312,136.65391540527344,134.96176147460938,135.30592346191406,2980054,IBM
2018-07-09,98.11854553222656,138.04014587402344,138.3556365966797,136.20458984375,136.31930541992188,4084316,IBM
2018-07-10,98.33601379394533,138.34608459472656,139.1873779296875,137.91586303710938,138.15487670898438,3950742,IBM
2018-07-11,98.49230194091795,138.5659637451172,139.76100158691406,137.66729736328125,137.66729736328125,3688824,IBM
2018-07-12,99.51840209960938,140.0095672607422,140.3728485107422,139.33078002929688,139.43594360351562,3262997,IBM
2018-07-13,99.14466094970705,139.48374938964844,140.51625061035156,139.3881378173828,140.0095672607422,3203480,IBM
2018-07-16,98.8456573486328,139.06309509277344,139.3785858154297,137.86807250976562,139.26385498046875,3628365,IBM
2018-07-17,97.50697326660156,137.1797332763672,138.62332153320312,137.0363311767578,138.3843231201172,5331148,IBM
2018-07-18,98.20687866210938,138.1644287109375,138.43212890625,136.46270751953125,137.1988525390625,7254324,IBM
2018-07-19,101.41433715820312,142.67686462402344,143.91969299316406,140.77438354492188,141.34799194335938,15329967,IBM
2018-07-20,99.45044708251952,139.91395568847656,142.31358337402344,139.82791137695312,142.04588317871094,6709672,IBM
2018-07-23,99.0087661743164,139.29254150390625,140.24856567382812,138.6328887939453,139.91395568847656,4077203,IBM
2018-07-24,99.47086334228516,139.94264221191406,140.5736083984375,139.50286865234375,140.24856567382812,4070614,IBM
2018-07-25,99.63390350341795,140.17208862304688,140.2007598876953,139.10133361816406,139.5889129638672,3797921,IBM
2018-07-26,99.69508361816406,140.2581329345703,142.70555114746094,140.181640625,140.9464569091797,4997788,IBM
2018-07-27,98.635009765625,138.7667236328125,140.66921997070312,138.29827880859375,140.43020629882812,3921768,IBM
2018-07-30,98.86605834960938,139.09178161621094,139.8087921142578,138.32696533203125,138.43212890625,3774177,IBM
2018-07-31,98.48551177978516,138.55641174316406,139.3881378173828,137.8202667236328,139.33078002929688,5726013,IBM
2018-08-01,97.51376342773438,137.18930053710938,138.8049774169922,137.0363311767578,138.3938751220703,3544266,IBM
2018-08-02,97.14681243896484,136.67303466796875,137.05545043945312,136.07073974609375,136.5774383544922,4018104,IBM
2018-08-03,100.36782836914062,141.20458984375,141.4149169921875,136.71128845214844,136.9407196044922,8424066,IBM
2018-08-06,99.23299407958984,139.6080322265625,140.72657775878906,139.1682586669922,140.48757934570312,4093730,IBM
2018-08-07,99.89900207519533,140.54493713378906,141.14723205566406,139.91395568847656,140.2007598876953,3670205,IBM
2018-08-08,99.81739044189452,140.43020629882812,140.9464569091797,139.8087921142578,140.85086059570312,3745831,IBM
2018-08-09,99.43962097167967,138.4034423828125,139.52198791503906,138.36520385742188,139.13002014160156,3235801,IBM
2018-08-10,99.24040985107422,138.12619018554688,138.69024658203125,137.55258178710938,138.1453094482422,3141243,IBM
2018-08-13,98.0246353149414,136.4340362548828,137.95411682128906,136.26194763183594,137.81069946289062,2989991,IBM
2018-08-14,98.47113800048828,137.05545043945312,137.49522399902344,136.6443634033203,136.71128845214844,2991560,IBM
2018-08-15,98.84893035888672,137.58126831054688,137.66729736328125,135.75526428222656,136.28106689453125,4436609,IBM
2018-08-16,99.8311538696289,138.94837951660156,139.27342224121094,138.02102661132812,138.02102661132812,5492232,IBM
2018-08-17,100.32569122314452,139.63670349121094,139.9521942138672,138.32696533203125,138.4225616455078,2801816,IBM
2018-08-20,100.63479614257812,140.06692504882812,140.68833923339844,139.72274780273438,139.93307495117188,2614686,IBM
2018-08-21,100.2638931274414,139.55067443847656,140.6501007080078,139.47418212890625,140.53536987304688,3249817,IBM
2018-08-22,99.762451171875,138.85276794433594,139.73231506347656,138.8049774169922,139.5889129638672,2498894,IBM
2018-08-23,99.85173797607422,138.97705078125,139.12045288085938,138.3843231201172,138.6615753173828,2322538,IBM
2018-08-24,100.31194305419922,139.61758422851562,139.66539001464844,138.49903869628906,139.06309509277344,2904324,IBM
2018-08-27,100.7584228515625,140.23899841308594,141.12811279296875,140.07647705078125,140.47801208496094,3652214,IBM
2018-08-28,100.68973541259766,140.14340209960938,140.52581787109375,139.76100158691406,140.48757934570312,2568244,IBM
2018-08-29,101.34228515625,141.05162048339844,141.42446899414062,140.15296936035156,140.4110870361328,3298875,IBM
2018-08-30,100.23640441894533,139.51242065429688,140.82217407226562,138.86233520507812,140.56405639648438,3494058,IBM
2018-08-31,100.61418914794922,140.03823852539062,140.32504272460938,139.1395721435547,139.31166076660156,3648971,IBM
2018-09-04,100.06468200683594,139.27342224121094,139.76100158691406,138.44168090820312,139.5602264404297,3479205,IBM
2018-09-05,100.7378158569336,140.2103271484375,140.29637145996094,138.67112731933594,138.8049774169922,3270319,IBM
2018-09-06,100.55236053466795,139.9521942138672,141.16635131835938,139.1395721435547,140.420654296875,4444245,IBM
2018-09-07,99.90670013427734,139.0535430908203,140.05735778808594,138.73805236816406,139.52198791503906,4908983,IBM
2018-09-10,100.0440673828125,139.24473571777344,140.82217407226562,139.15870666503906,140.15296936035156,3784742,IBM
2018-09-11,100.6210479736328,140.0478057861328,140.52581787109375,138.86233520507812,139.579345703125,3529936,IBM
2018-09-12,100.67601013183594,140.12428283691406,141.47227478027344,139.6080322265625,139.93307495117188,4714008,IBM
2018-09-13,102.310791015625,142.3996124267578,142.44741821289062,140.6501007080078,140.86997985839844,5592439,IBM
2018-09-14,101.88493347167967,141.806884765625,142.73422241210938,141.28106689453125,142.30401611328125,3610897,IBM
2018-09-17,101.61701965332033,141.4340362548828,142.51434326171875,141.27151489257812,141.91204833984375,3715287,IBM
2018-09-18,102.04287719726562,142.02676391601562,142.4378662109375,140.98471069335938,141.26194763183594,3796352,IBM
2018-09-19,102.38632202148438,142.50477600097656,143.36520385742188,141.71128845214844,142.09368896484375,4441525,IBM
2018-09-20,103.8219223022461,144.50286865234375,144.72274780273438,142.86807250976562,143.0019073486328,6226001,IBM
2018-09-21,103.95932006835938,144.69407653808594,145.88909912109375,144.11090087890625,144.818359375,20865085,IBM
2018-09-24,103.05261993408205,143.43212890625,144.55067443847656,142.88719177246094,144.45506286621094,4461190,IBM
2018-09-25,102.28330993652344,142.3613739013672,143.79541015625,141.8355712890625,143.31739807128906,4599785,IBM
2018-09-26,104.13788604736328,144.94264221191406,146.6061248779297,144.68450927734375,145.69789123535156,7742387,IBM
2018-09-27,104.06233215332033,144.8374786376953,145.68833923339844,144.51242065429688,145.32504272460938,3637570,IBM
2018-09-28,103.8631362915039,144.5602264404297,144.96176147460938,144.15870666503906,144.51242065429688,3457867,IBM
2018-10-01,105.09262084960938,146.27151489257812,146.67303466796875,145.03823852539062,145.03823852539062,3930240,IBM
2018-10-02,105.6078109741211,146.988525390625,147.07456970214844,145.7935028076172,146.26194763183594,3169275,IBM
2018-10-03,105.24376678466795,146.48184204101562,147.5717010498047,146.08030700683594,147.2275390625,3467804,IBM
2018-10-04,103.93182373046876,144.6558380126953,146.08030700683594,143.7476043701172,145.0191192626953,4432843,IBM
2018-10-05,102.3657455444336,142.47610473632812,145.11471557617188,141.3671112060547,144.26385498046875,4813901,IBM
2018-10-08,101.9261474609375,141.86424255371094,142.51434326171875,140.70745849609375,141.9694061279297,3388308,IBM
2018-10-09,101.13621520996094,140.7648162841797,141.8355712890625,140.46844482421875,141.56787109375,3809950,IBM
2018-10-10,98.01090240478516,136.4149169921875,141.1950225830078,136.2332763671875,141.0133819580078,5802894,IBM
2018-10-11,95.49007415771484,132.90631103515625,137.8489532470703,132.67686462402344,136.34799194335938,9111183,IBM
2018-10-12,96.74707794189452,134.6558380126953,135.31549072265625,132.9636688232422,134.91395568847656,6865316,IBM
2018-10-15,96.93939208984376,134.92352294921875,136.0038299560547,133.97705078125,134.2064971923828,5193913,IBM
2018-10-16,99.68002319335938,138.73805236816406,139.0535430908203,135.35372924804688,136.6443634033203,9095493,IBM
2018-10-17,92.07625579833984,128.15487670898438,131.11854553222656,127.55258178710938,129.91395568847656,20359344,IBM
2018-10-18,89.67218017578125,124.8087921142578,127.53346252441406,124.32122039794922,126.8929214477539,10472238,IBM
2018-10-19,88.67620086669922,123.4225616455078,126.0898666381836,122.33269500732422,124.9043960571289,8150014,IBM
2018-10-22,89.30814361572266,124.3021011352539,124.7036361694336,122.75334930419922,123.88145446777344,5982597,IBM
2018-10-23,90.1255340576172,125.43977355957033,126.09942626953124,122.76290893554688,123.34607696533205,6760926,IBM
2018-10-24,87.37799072265625,121.6156768798828,125.8986587524414,121.4149169921875,125.40152740478516,5972974,IBM
2018-10-25,86.85596466064453,120.88909912109376,122.17017364501952,119.63671112060548,121.65392303466795,10778298,IBM
2018-10-26,85.71575927734375,119.3021011352539,120.24856567382812,118.26959991455078,119.7036361694336,9170282,IBM
2018-10-29,82.1783218383789,114.37858581542967,118.4990463256836,113.0975112915039,114.09178161621094,21391118,IBM
2018-10-30,79.26596069335938,110.3250503540039,116.15679168701172,110.08604431152344,115.181640625,22445696,IBM
2018-10-31,79.28656768798828,110.35372924804688,111.37667083740234,109.0726547241211,111.36711120605467,22640670,IBM
2018-11-01,80.24818420410156,111.6921615600586,111.85468292236328,110.04779815673828,110.42064666748048,14253528,IBM
2018-11-02,79.451416015625,110.58317565917967,112.57170104980467,109.50286865234376,112.34225463867188,11079964,IBM
2018-11-05,82.4668197631836,114.78011322021484,115.45889282226562,110.8986587524414,110.9942626953125,9565252,IBM
2018-11-06,84.56865692138672,117.7055435180664,118.36520385742188,115.01911926269533,115.3919677734375,10038880,IBM
2018-11-07,85.75011444091797,119.34990692138672,119.56022644042967,116.95028686523438,118.34607696533205,12952304,IBM
2018-11-08,85.82662963867188,117.95410919189452,118.92925262451172,117.23709106445312,117.26577758789062,10874634,IBM
2018-11-09,85.93791961669922,118.1070785522461,119.09178161621094,116.5965576171875,118.17399597167967,7282043,IBM
2018-11-12,84.10147094726562,115.58317565917967,118.13575744628906,115.34416961669922,118.06883239746094,5626539,IBM
2018-11-13,84.05972290039062,115.52581024169922,116.8738021850586,114.6271514892578,115.86042022705078,4272282,IBM
2018-11-14,83.61450958251953,114.91395568847656,116.56787872314452,114.50286865234376,115.783935546875,4981366,IBM
2018-11-15,84.47711181640625,116.09942626953124,116.09942626953124,114.25430297851562,114.397705078125,5447463,IBM
2018-11-16,84.5675277709961,116.22370910644533,116.49139404296876,115.23900604248048,115.57361602783205,4263810,IBM
2018-11-19,83.69103240966797,115.01911926269533,116.806884765625,114.50286865234376,116.28107452392578,4321235,IBM
2018-11-20,81.52764129638672,112.04589080810548,114.23518371582033,111.56787872314452,113.27915954589844,6520555,IBM
2018-11-21,82.48065948486328,113.35564422607422,114.25430297851562,112.22753143310548,112.43785858154295,5581247,IBM
2018-11-23,81.52067565917969,112.0363311767578,113.13575744628906,111.76863861083984,112.8967514038086,2442096,IBM
2018-11-26,83.16930389404297,114.3021011352539,114.96176147460938,112.86807250976562,113.16443634033205,5241611,IBM
2018-11-27,83.49625396728516,114.75143432617188,114.76099395751952,113.16443634033205,113.17399597167967,5129375,IBM
2018-11-28,85.56229400634766,117.5908203125,117.67686462402344,114.93307495117188,115.68833923339844,5339307,IBM
2018-11-29,84.50492095947266,116.13766479492188,117.7055435180664,116.06118774414062,117.05545043945312,5439305,IBM
2018-11-30,86.44572448730469,118.80496978759766,119.2064971923828,116.13766479492188,116.30975341796876,7585174,IBM
2018-12-03,87.169189453125,119.79923248291016,121.02294158935548,118.8910140991211,120.14340209960938,6115334,IBM
2018-12-04,84.58839416503906,116.25238800048828,119.42638397216795,115.9942626953125,119.01529693603516,6276732,IBM
2018-12-06,86.1953125,118.46080017089844,118.46080017089844,114.05353546142578,114.45507049560548,7257148,IBM
2018-12-07,83.01629638671875,114.09178161621094,118.59464263916016,113.64244842529295,118.45124053955078,7342502,IBM
2018-12-10,84.26145935058594,115.80306243896484,116.32887268066406,113.3078384399414,114.47418975830078,6850777,IBM
2018-12-11,84.09452819824219,115.57361602783205,118.36520385742188,114.7227554321289,117.82982635498048,5275083,IBM
2018-12-12,84.28231811523438,115.8317413330078,117.4760971069336,115.67877960205078,117.12236785888672,3724283,IBM
2018-12-13,83.98320770263672,115.42064666748048,116.4340362548828,114.8852767944336,115.9273452758789,4177306,IBM
2018-12-14,83.40582275390625,114.6271514892578,115.783935546875,114.1873779296875,114.24474334716795,4763693,IBM
2018-12-17,80.76245880126953,110.9942626953125,114.5124282836914,110.00955963134766,113.83364868164062,7713727,IBM
2018-12-18,81.14502716064453,111.52007293701172,113.03059387207033,110.91778564453124,111.7590789794922,6579549,IBM
2018-12-19,80.99201202392578,111.30975341796876,114.98088073730467,110.86997985839844,111.99808502197266,7300871,IBM
2018-12-20,78.61991119384766,108.04971313476562,111.32887268066406,106.78776550292967,110.61185455322266,8843302,IBM
2018-12-21,77.17302703857422,106.06118774414062,110.2103271484375,105.58317565917967,107.55258178710938,10864279,IBM
2018-12-24,74.8287353515625,102.83938598632812,106.11854553222656,102.77246856689452,105.06692504882812,3997184,IBM
2018-12-26,77.48603820800781,106.49139404296876,106.49139404296876,101.28107452392578,103.25048065185548,6951507,IBM
2018-12-27,79.14859771728516,108.77629089355467,108.77629089355467,104.65583038330078,105.15296173095705,6323698,IBM
2018-12-28,78.62686920166016,108.05927276611328,109.75143432617188,107.55258178710938,109.19693756103516,5352905,IBM
2018-12-31,79.07209014892578,108.67112731933594,109.32122039794922,107.4760971069336,108.34607696533205,5212009,IBM
2019-01-02,80.14335632324219,110.14340209960938,110.8795394897461,106.77820587158205,107.0841293334961,4434935,IBM
2019-01-03,78.54339599609375,107.94454956054688,109.82791900634766,107.73422241210938,109.4933090209961,4546648,IBM
2019-01-04,81.61111450195312,112.16061401367188,112.32313537597656,109.40726470947266,109.85659790039062,4683779,IBM
2019-01-07,82.1884765625,112.95410919189452,113.60420989990234,111.53919982910156,112.33269500732422,3923755,IBM
2019-01-08,83.35714721679688,114.56022644042967,115.26768493652344,113.74761199951172,114.397705078125,4982726,IBM
2019-01-09,83.95539855957031,115.38240814208984,116.06118774414062,114.59847259521484,115.59273529052734,3800850,IBM
2019-01-10,84.72057342529297,116.4340362548828,116.5009536743164,114.6749496459961,114.79923248291016,4089860,IBM
2019-01-11,84.49102020263672,116.11854553222656,116.2715072631836,114.91395568847656,116.23326873779295,3893630,IBM
2019-01-14,83.7467041015625,115.0956039428711,115.34416961669922,114.4933090209961,115.2103271484375,5469220,IBM
2019-01-15,84.6788101196289,116.37667083740234,116.56787872314452,115.5066909790039,115.64053344726562,3668845,IBM
2019-01-16,84.6023178100586,116.2715072631836,116.63479614257812,115.51625061035156,116.23326873779295,4017791,IBM
2019-01-17,84.99883270263672,116.81644439697266,117.02677154541016,115.24856567382812,115.25812530517578,5261275,IBM
2019-01-18,86.1326904296875,118.37476348876952,119.23518371582033,117.3135757446289,117.84894561767578,6284891,IBM
2019-01-22,85.2283706665039,117.13192749023438,118.35564422607422,116.19503021240234,117.87763214111328,10514810,IBM
2019-01-23,92.44205474853516,127.04589080810548,129.06309509277344,124.57935333251952,125.59273529052734,23078630,IBM
2019-01-24,92.1916275024414,126.70172119140624,127.35181427001952,125.65009307861328,126.79732513427734,6613753,IBM
2019-01-25,93.1933364868164,128.07839965820312,128.52772521972656,126.60611724853516,127.02677154541016,5969940,IBM
2019-01-28,93.40200805664062,128.36520385742188,128.88145446777344,126.74951934814452,127.24665069580078,5604154,IBM
2019-01-29,93.44376373291016,128.4225616455078,129.45506286621094,127.72466278076172,128.3843231201172,5268807,IBM
2019-01-30,93.47854614257812,128.47036743164062,129.09178161621094,127.39006042480467,128.10707092285156,4707941,IBM
2019-01-31,93.50636291503906,128.50860595703125,128.79541015625,127.85850524902344,128.53729248046875,5108664,IBM
2019-02-01,93.28376007080078,128.2026824951172,129.25430297851562,127.48565673828124,129.034423828125,3981076,IBM
2019-02-04,94.04198455810548,129.24473571777344,129.25430297851562,127.14149475097656,128.12619018554688,4149064,IBM
2019-02-05,94.29242706298828,129.5889129638672,129.84703063964844,128.9866180419922,129.33078002929688,5647249,IBM
2019-02-06,94.82806396484376,130.32504272460938,130.64053344726562,129.22561645507812,129.27342224121094,5104166,IBM
2019-02-07,93.73023223876952,127.33269500732422,128.55641174316406,126.30975341796876,127.67686462402344,4580852,IBM
2019-02-08,94.09618377685548,127.82982635498048,127.82982635498048,126.37667083740234,126.52007293701172,3399291,IBM
2019-02-11,94.2932357788086,128.09751892089844,129.2064971923828,128.02102661132812,128.3843231201172,3237475,IBM
2019-02-12,95.7428970336914,130.06692504882812,130.2103271484375,128.92926025390625,129.2064971923828,3469791,IBM
2019-02-13,96.77738189697266,131.47227478027344,131.8546905517578,130.4110870361328,130.89866638183594,4448638,IBM
2019-02-14,96.0455322265625,130.47801208496094,131.5487518310547,130.21987915039062,131.13766479492188,2917712,IBM
2019-02-15,97.13629913330078,131.95985412597656,132.11280822753906,131.34799194335938,131.52963256835938,4020929,IBM
2019-02-19,97.60780334472656,132.6003875732422,132.6003875732422,131.31930541992188,131.74952697753906,3541442,IBM
2019-02-20,97.11517333984376,131.93116760253906,133.11663818359375,131.1854705810547,132.65774536132812,3976892,IBM
2019-02-21,97.0025863647461,131.7781982421875,132.26577758789062,131.30975341796875,131.7590789794922,3072416,IBM
2019-02-22,97.99485778808594,133.12619018554688,133.25047302246094,132.34225463867188,132.62905883789062,3256930,IBM
2019-02-25,98.14263916015624,133.32696533203125,134.29254150390625,133.193115234375,133.8432159423828,3341133,IBM
2019-02-26,98.32561492919922,133.57553100585938,134.31166076660156,133.33651733398438,133.52772521972656,3201178,IBM
2019-02-27,97.93856811523438,133.04971313476562,133.43212890625,132.31358337402344,133.12619018554688,2647321,IBM
2019-02-28,97.20668029785156,132.05545043945312,132.94454956054688,131.66348266601562,132.66729736328125,3616859,IBM
2019-03-01,97.9596710205078,133.07839965820312,133.88145446777344,132.5430145263672,133.18356323242188,3169380,IBM
2019-03-04,97.41778564453124,132.34225463867188,133.91969299316406,131.13766479492188,133.83364868164062,3563617,IBM
2019-03-05,97.03073120117188,131.81643676757812,132.6386260986328,131.51051330566406,132.28489685058594,4445814,IBM
2019-03-06,96.39736938476562,130.95602416992188,132.30401611328125,130.70745849609375,132.04588317871094,2895642,IBM
2019-03-07,95.25733947753906,129.4072723388672,130.86997985839844,128.70936584472656,130.602294921875,4559305,IBM
2019-03-08,95.06732940673828,129.14913940429688,129.29254150390625,127.7055435180664,128.30784606933594,3947186,IBM
2019-03-11,96.91110229492188,131.65391540527344,131.67303466796875,129.86614990234375,130.0478057861328,4120508,IBM
2019-03-12,97.31224822998048,132.1988525390625,133.55641174316406,131.7973175048828,132.4282989501953,4136616,IBM
2019-03-13,97.50926971435548,132.46653747558594,133.193115234375,131.7877655029297,131.97897338867188,3319167,IBM
2019-03-14,97.67115020751952,132.68641662597656,132.829833984375,131.988525390625,132.41873168945312,2864576,IBM
2019-03-15,98.12149810791016,133.29827880859375,134.15870666503906,133.10707092285156,133.2409210205078,7482770,IBM
2019-03-18,98.67042541503906,134.04397583007812,134.1969451904297,132.6195068359375,133.68069458007812,3418851,IBM
2019-03-19,98.86748504638672,134.31166076660156,135.46844482421875,133.8432159423828,134.76100158691406,3642486,IBM
2019-03-20,98.24117279052734,133.46080017089844,134.51242065429688,132.86807250976562,134.3498992919922,3817377,IBM
2019-03-21,99.53602600097656,135.21987915039062,135.86997985839844,132.7724609375,132.9827880859375,3771248,IBM
2019-03-22,98.13560485839844,133.31739807128906,135.21987915039062,132.7915802001953,134.7705535888672,4055551,IBM
2019-03-25,97.94559478759766,133.0592803955078,133.75717163085938,132.26577758789062,132.94454956054688,2970431,IBM
2019-03-26,98.677490234375,134.0535430908203,134.818359375,133.28871154785156,133.7762908935547,2671170,IBM
2019-03-27,97.98780059814452,133.11663818359375,134.31166076660156,132.31358337402344,134.2351837158203,3240717,IBM
2019-03-28,98.46634674072266,133.7667236328125,134.26385498046875,132.9827880859375,133.75717163085938,2786439,IBM
2019-03-29,99.29674530029295,134.89483642578125,135.0095672607422,133.9866180419922,134.32122802734375,3244064,IBM
2019-04-01,100.844970703125,136.9980926513672,137.10325622558594,135.28680419921875,135.28680419921875,4167578,IBM
2019-04-02,100.63385772705078,136.71128845214844,137.6195068359375,136.32887268066406,137.04588317871094,2515421,IBM
2019-04-03,101.07720947265624,137.31358337402344,137.87762451171875,136.72084045410156,137.33270263671875,2804535,IBM
2019-04-04,100.47905731201172,136.50096130371094,137.8011474609375,136.27151489257812,137.30401611328125,2898571,IBM
2019-04-05,100.8309097290039,136.97897338867188,137.18930053710938,136.1950225830078,136.988525390625,2857463,IBM
2019-04-08,100.90831756591795,137.08413696289062,137.11280822753906,136.58700561523438,136.73040771484375,2215637,IBM
2019-04-09,100.00755310058594,135.8604278564453,136.66348266601562,135.602294921875,136.38623046875,3178271,IBM
2019-04-10,100.64793395996094,136.73040771484375,137.18930053710938,135.73614501953125,135.9464569091797,2801188,IBM
2019-04-11,101.18276977539062,137.4569854736328,137.7724609375,136.73995971679688,137.47610473632812,3077332,IBM
2019-04-12,101.58389282226562,138.0019073486328,138.08795166015625,137.3804931640625,137.91586303710938,3032249,IBM
2019-04-15,101.26721954345705,137.5717010498047,138.10707092285156,136.9694061279297,138.04971313476562,3768947,IBM
2019-04-16,102.1398468017578,138.75717163085938,138.9961700439453,137.68641662597656,138.04971313476562,6591578,IBM
2019-04-17,97.89633178710938,132.9923553466797,135.73614501953125,130.26768493652344,131.32887268066406,13101882,IBM
2019-04-18,98.75489807128906,134.15870666503906,134.31166076660156,132.6003875732422,132.88719177246094,5188160,IBM
2019-04-22,97.7415008544922,132.7820281982422,134.3785858154297,132.3900604248047,133.28871154785156,4700724,IBM
2019-04-23,98.8322982788086,134.26385498046875,134.72274780273438,132.829833984375,133.0305938720703,4667461,IBM
2019-04-24,98.48748016357422,133.79541015625,135.09559631347656,133.6328887939453,134.4168243408203,2902545,IBM
2019-04-25,97.55853271484376,132.53346252441406,133.6042022705078,131.65391540527344,133.55641174316406,3043965,IBM
2019-04-26,98.12855529785156,133.30784606933594,133.73805236816406,132.70555114746094,133.2122344970703,2426511,IBM
2019-04-29,97.85411834716795,132.93499755859375,133.48948669433594,132.70555114746094,133.0305938720703,3094382,IBM
2019-04-30,98.71265411376952,134.10133361816406,134.26385498046875,132.58126831054688,132.9923553466797,4852185,IBM
2019-05-01,98.91673278808594,134.3785858154297,135.5736083984375,134.0057373046875,134.3690185546875,3194170,IBM
2019-05-02,98.2341079711914,133.4512481689453,135.06692504882812,133.27915954589844,134.32122802734375,3704304,IBM
2019-05-03,98.69857025146484,134.08221435546875,134.7992401123047,133.48948669433594,133.55641174316406,2698575,IBM
2019-05-06,98.7900848388672,134.2064971923828,134.50286865234375,131.8355712890625,132.2179718017578,2921792,IBM
2019-05-07,96.8618621826172,131.58700561523438,133.374755859375,130.2007598876953,133.0305938720703,4944233,IBM
2019-05-08,97.11517333984376,131.93116760253906,132.6003875732422,131.09942626953125,131.71128845214844,3994569,IBM
2019-05-09,96.3746109008789,129.3881378173828,129.61758422851562,127.1797332763672,128.9579315185547,4385564,IBM
2019-05-10,96.36035919189452,129.3690185546875,129.78012084960938,126.5965576171875,128.94837951660156,4160570,IBM
2019-05-13,93.58321380615234,125.64053344726562,127.69598388671876,125.20076751708984,127.41873931884766,5186068,IBM
2019-05-14,94.92906188964844,127.44741821289062,128.41299438476562,125.88909912109376,126.02294158935548,3431298,IBM
2019-05-15,95.70524597167967,128.48948669433594,128.67112731933594,126.54875946044922,126.7590789794922,2668346,IBM
2019-05-16,96.75917053222656,129.90440368652344,130.12428283691406,128.71893310546875,128.8145294189453,3156096,IBM
2019-05-17,95.64826965332033,128.41299438476562,129.45506286621094,128.04971313476562,128.75717163085938,2739579,IBM
2019-05-20,96.21795654296876,129.17782592773438,129.47418212890625,127.0841293334961,127.65774536132812,3414667,IBM
2019-05-21,97.16503143310548,130.44932556152344,131.03250122070312,129.818359375,130.13385009765625,2618661,IBM
2019-05-22,97.09381866455078,130.35372924804688,130.73614501953125,129.7418670654297,130.0191192626953,1934891,IBM
2019-05-23,94.27393341064452,126.56787872314452,129.1873779296875,124.7036361694336,129.1873779296875,5589196,IBM
2019-05-24,94.19559478759766,126.46271514892578,128.34608459472656,125.80306243896484,127.65774536132812,2715521,IBM
2019-05-28,92.89960479736328,124.7227554321289,126.806884765625,124.54110717773438,126.3193130493164,5134605,IBM
2019-05-29,92.3512954711914,123.9866180419922,124.55066680908205,122.67686462402344,124.2829818725586,3848234,IBM
2019-05-30,92.26583862304688,123.87189483642578,124.25430297851562,123.26004028320312,124.03441619873048,2868027,IBM
2019-05-31,90.42861938476562,121.40535736083984,122.79158782958984,121.2715072631836,122.79158782958984,3702108,IBM
2019-06-03,91.34011840820312,122.62906646728516,122.90631103515624,121.47227478027344,121.51051330566406,4463177,IBM
2019-06-04,94.48755645751952,126.85468292236328,126.9024887084961,123.41300201416016,123.86233520507812,4093521,IBM
2019-06-05,93.63306427001952,125.70745849609376,127.73422241210938,124.73231506347656,127.51434326171876,3306720,IBM
2019-06-06,94.1528778076172,126.40535736083984,126.81644439697266,125.14340209960938,126.37667083740234,2403917,IBM
2019-06-07,94.92906188964844,127.44741821289062,128.79541015625,126.39579010009766,126.64435577392578,2670856,IBM
2019-06-10,95.94735717773438,128.8145294189453,129.397705078125,128.02102661132812,128.47036743164062,3045220,IBM
2019-06-11,96.80899047851562,129.9713134765625,130.45889282226562,129.11090087890625,129.3690185546875,3564036,IBM
2019-06-12,96.0399169921875,128.93881225585938,129.96176147460938,128.49903869628906,129.5984649658203,2358416,IBM
2019-06-13,96.67369842529295,129.7896728515625,130.27725219726562,129.14913940429688,129.1873779296875,3091244,IBM
2019-06-14,96.2393035888672,129.2064971923828,129.90440368652344,128.51815795898438,129.48374938964844,2294192,IBM
2019-06-17,96.09688568115234,129.01528930664062,130.0478057861328,128.7762908935547,129.43594360351562,2295029,IBM
2019-06-18,97.11518096923828,130.38241577148438,131.1567840576172,129.25430297851562,129.25430297851562,3048776,IBM
2019-06-19,97.61363983154295,131.05162048339844,132.27532958984375,130.24856567382812,130.43020629882812,2491990,IBM
2019-06-20,98.8740463256836,132.74378967285156,133.4034423828125,132.12237548828125,132.8202667236328,3212266,IBM
2019-06-21,99.12329864501952,133.07839965820312,133.4034423828125,132.30401611328125,132.35182189941406,5531980,IBM
2019-06-24,99.23011016845705,133.2218017578125,133.9866180419922,132.93499755859375,133.07839965820312,2286556,IBM
2019-06-25,98.52513122558594,132.27532958984375,133.41299438476562,132.05545043945312,133.32696533203125,2930055,IBM
2019-06-26,98.63906860351562,132.4282989501953,133.53729248046875,132.32313537597656,132.76290893554688,2389692,IBM
2019-06-27,98.63906860351562,132.4282989501953,133.1739959716797,131.88336181640625,132.6195068359375,2248691,IBM
2019-06-28,98.19757080078124,131.8355712890625,133.02102661132812,131.7781982421875,132.47610473632812,6436979,IBM
2019-07-01,99.60750579833984,133.72848510742188,135.26768493652344,133.15487670898438,133.46080017089844,3533074,IBM
2019-07-02,99.84962463378906,134.0535430908203,134.25430297851562,133.33651733398438,133.6042022705078,2520546,IBM
2019-07-03,100.78958129882812,135.31549072265625,135.5831756591797,134.25430297851562,134.53155517578125,2019198,IBM
2019-07-05,100.6756591796875,135.1625213623047,135.26768493652344,133.75717163085938,134.67495727539062,2232896,IBM
2019-07-08,100.0988540649414,134.3881378173828,135.07647705078125,134.10133361816406,134.84703063964844,2505484,IBM
2019-07-09,99.21585083007812,133.2026824951172,134.7896728515625,133.011474609375,134.4263916015625,3519999,IBM
2019-07-10,100.02764129638672,134.29254150390625,135.66921997070312,133.64244079589844,133.8432159423828,2629539,IBM
2019-07-11,100.57595825195312,135.0286865234375,135.35372924804688,134.13002014160156,134.5984649658203,2231013,IBM
2019-07-12,101.64411163330078,136.46270751953125,136.63479614257812,135.43020629882812,135.67877197265625,2914365,IBM
2019-07-15,102.05712890625,137.0172119140625,137.1988525390625,135.86997985839844,136.6061248779297,2477242,IBM
2019-07-16,102.20667266845705,137.2179718017578,137.70555114746094,136.73040771484375,136.87380981445312,3634536,IBM
2019-07-17,101.87908172607422,136.7781982421875,137.47610473632812,135.70745849609375,137.29444885253906,6343258,IBM
2019-07-18,106.5504150390625,143.04971313476562,143.69981384277344,135.9464569091797,136.2332763671875,13276460,IBM
2019-07-19,106.5860366821289,143.09751892089844,144.91395568847656,142.97323608398438,143.36520385742188,7626072,IBM
2019-07-22,106.62874603271484,143.15487670898438,145.2581329345703,143.11663818359375,143.55641174316406,4280860,IBM
2019-07-23,107.0844955444336,143.7667236328125,144.09178161621094,141.8546905517578,143.94837951660156,3914341,IBM
2019-07-24,106.83528900146484,143.43212890625,144.7896728515625,142.6386260986328,143.51815795898438,3088210,IBM
2019-07-25,107.09159088134766,143.7762908935547,143.9961700439453,142.07456970214844,143.23135375976562,3244797,IBM
2019-07-26,107.7823486328125,144.70362854003906,144.75143432617188,143.49903869628906,144.35946655273438,3037898,IBM
2019-07-29,107.4405517578125,144.24473571777344,144.818359375,143.70936584472656,144.46463012695312,2170973,IBM
2019-07-30,106.65011596679688,143.18356323242188,143.78585815429688,142.65774536132812,143.4034423828125,2753804,IBM
2019-07-31,105.56061553955078,141.72084045410156,143.57553100585938,139.9521942138672,143.11663818359375,3894153,IBM
2019-08-01,107.04176330566406,143.70936584472656,146.09942626953125,141.9694061279297,142.35182189941406,6635824,IBM
2019-08-02,104.85565185546876,140.77438354492188,146.2237091064453,139.1873779296875,142.47610473632812,8474378,IBM
2019-08-05,100.2341537475586,134.56979370117188,138.71893310546875,133.0305938720703,138.6042022705078,7442185,IBM
2019-08-06,100.2127914428711,134.54110717773438,136.20458984375,133.18356323242188,135.783935546875,5303952,IBM
2019-08-07,99.05919647216795,132.9923553466797,133.44168090820312,130.4110870361328,132.6386260986328,6204767,IBM
2019-08-08,100.93964385986328,133.93881225585938,134.24473571777344,131.70172119140625,132.3613739013672,5503111,IBM
2019-08-09,98.07933044433594,130.14340209960938,133.18356323242188,129.397705078125,133.1453094482422,5485852,IBM
2019-08-12,96.30695343017578,127.79158782958984,129.89483642578125,127.32313537597656,129.69407653808594,4271759,IBM
2019-08-13,97.8343734741211,129.818359375,130.56405639648438,126.96940612792967,127.9158706665039,4730117,IBM
2019-08-14,94.56338500976562,125.47801208496094,128.26004028320312,125.21988677978516,128.02102661132812,5349453,IBM
2019-08-15,95.04612731933594,126.11854553222656,126.54875946044922,124.52198791503906,125.44933319091795,3910889,IBM
2019-08-16,96.3718032836914,127.87763214111328,128.67112731933594,127.1032485961914,127.18929290771484,3150552,IBM
2019-08-19,97.29401397705078,129.10133361816406,130.33460998535156,128.94837951660156,128.94837951660156,3310695,IBM
2019-08-20,95.82424926757812,127.15105438232422,129.33078002929688,126.96940612792967,129.29254150390625,3157456,IBM
2019-08-21,96.72484588623048,128.34608459472656,129.96176147460938,127.9158706665039,129.0248565673828,2934762,IBM
2019-08-22,96.7752685546875,128.41299438476562,129.71319580078125,127.92543029785156,128.7667236328125,2818865,IBM
2019-08-23,93.35297393798828,123.87189483642578,128.3556365966797,123.16443634033205,127.75334930419922,5040046,IBM
2019-08-26,93.65558624267578,124.27342224121094,125.52581024169922,123.47992706298828,125.28680419921876,2964259,IBM
2019-08-27,94.50574493408205,125.40152740478516,125.90821838378906,124.57935333251952,125.43020629882812,4945488,IBM
2019-08-28,95.65132904052734,126.9216079711914,127.04589080810548,124.32122039794922,124.7036361694336,2838426,IBM
2019-08-29,97.17874908447266,128.94837951660156,129.72274780273438,128.1453094482422,128.27915954589844,3108503,IBM
2019-08-30,97.64704895019533,129.56979370117188,130.08604431152344,128.4512481689453,129.61758422851562,3096788,IBM
2019-09-03,96.61676788330078,128.2026824951172,128.96749877929688,127.46653747558594,128.91969299316406,2957983,IBM
2019-09-04,98.21623992919922,130.32504272460938,130.43020629882812,129.2064971923828,129.7418670654297,2351303,IBM
2019-09-05,101.56649017333984,134.7705535888672,135.46844482421875,131.97897338867188,132.2179718017578,5242134,IBM
2019-09-06,101.27826690673828,134.3881378173828,135.30592346191406,134.28298950195312,135.29637145996094,2695333,IBM
2019-09-09,102.7408676147461,136.32887268066406,136.73040771484375,134.28298950195312,134.4072723388672,4421024,IBM
2019-09-10,104.50604248046876,138.67112731933594,139.06309509277344,136.67303466796875,136.71128845214844,5208766,IBM
2019-09-11,103.46133422851562,137.28489685058594,138.73805236816406,136.4340362548828,138.47991943359375,4047706,IBM
2019-09-12,103.47579193115234,137.30401611328125,137.70555114746094,135.64053344726562,137.69598388671875,2620648,IBM
2019-09-13,103.51179504394533,137.35182189941406,138.28871154785156,136.95985412597656,137.97323608398438,2308104,IBM
2019-09-16,102.65441131591795,136.21414184570312,137.32313537597656,136.0133819580078,136.29063415527344,2017211,IBM
2019-09-17,102.4526824951172,135.9464569091797,136.21414184570312,134.47418212890625,136.21414184570312,3068127,IBM
2019-09-18,102.46707153320312,135.965576171875,136.0420684814453,134.33078002929688,135.8030548095703,2074846,IBM
2019-09-19,103.00741577148438,136.68260192871094,138.65200805664062,136.1854705810547,136.1950225830078,3232035,IBM
2019-09-20,102.22212982177734,135.64053344726562,137.50477600097656,135.5831756591797,136.95028686523438,5432296,IBM
2019-09-23,102.3590087890625,135.82217407226562,135.965576171875,134.3785858154297,134.9808807373047,1901523,IBM
2019-09-24,102.0780258178711,135.44932556152344,136.6061248779297,134.86614990234375,136.2332763671875,3380254,IBM
2019-09-25,103.14431762695312,136.86424255371094,137.31358337402344,134.66539001464844,135.50669860839844,2642928,IBM
2019-09-26,103.4253158569336,137.23709106445312,137.55258178710938,135.1912078857422,136.87380981445312,2416051,IBM
2019-09-27,103.2019500732422,136.9407196044922,138.70936584472656,136.11854553222656,138.0592803955078,2465213,IBM
2019-09-30,104.77262115478516,139.0248565673828,140.12428283691406,137.4091796875,137.4091796875,4171866,IBM
2019-10-01,103.50458526611328,137.34225463867188,140.86997985839844,137.2275390625,139.1873779296875,3096997,IBM
2019-10-02,102.08522033691406,135.45889282226562,136.0133819580078,134.3881378173828,135.93690490722656,3494477,IBM
2019-10-03,102.32299041748048,135.77438354492188,135.82217407226562,133.0592803955078,135.3919677734375,3063525,IBM
2019-10-04,103.02183532714844,136.70172119140625,136.76864624023438,134.82791137695312,135.8126220703125,2524626,IBM
2019-10-07,101.7898406982422,135.06692504882812,136.42446899414062,135.0095672607422,136.0038299560547,2538119,IBM
2019-10-08,99.70044708251952,132.29444885253906,134.29254150390625,132.170166015625,134.07266235351562,3373768,IBM
2019-10-09,100.62986755371094,133.52772521972656,134.15870666503906,132.68641662597656,133.62332153320312,2741357,IBM
2019-10-10,101.68175506591795,134.92352294921875,135.54493713378906,133.4225616455078,133.62332153320312,2713010,IBM
2019-10-11,102.85614013671876,136.48184204101562,138.1453094482422,136.3384246826172,136.49139404296875,3134653,IBM
2019-10-14,102.33737182617188,135.7935028076172,136.16635131835938,135.10516357421875,136.05162048339844,2415737,IBM
2019-10-15,103.0290756225586,136.71128845214844,137.3996124267578,135.5736083984375,136.27151489257812,3164673,IBM
2019-10-16,102.38785552978516,135.8604278564453,136.66348266601562,135.17208862304688,136.2237091064453,5577900,IBM
2019-10-17,96.7320327758789,128.3556365966797,130.0191192626953,127.06501007080078,129.06309509277344,16484751,IBM
2019-10-18,96.60955047607422,128.193115234375,128.57553100585938,126.4340362548828,128.31739807128906,7507665,IBM
2019-10-21,95.52161407470705,126.74951934814452,127.24665069580078,125.14340209960938,126.77820587158205,6596181,IBM
2019-10-22,96.51590728759766,128.06883239746094,128.15487670898438,125.82218170166016,126.72084045410156,4353034,IBM
2019-10-23,96.81848907470705,128.47036743164062,128.65200805664062,126.86424255371094,127.64818572998048,3777001,IBM
2019-10-24,96.59515380859376,128.1739959716797,129.13002014160156,127.43785858154295,128.90057373046875,2718031,IBM
2019-10-25,97.58221435546876,129.48374938964844,129.9521942138672,128.2026824951172,128.2218017578125,2697739,IBM
2019-10-28,97.96405029296876,129.9904327392578,130.6214141845703,129.49330139160156,130.0191192626953,3374501,IBM
2019-10-29,96.41502380371094,127.93498992919922,129.6080322265625,127.57170104980467,129.46463012695312,4352092,IBM
2019-10-30,97.44532775878906,129.30210876464844,129.33078002929688,127.34225463867188,127.94454956054688,2356638,IBM
2019-10-31,96.3501968383789,127.84894561767578,129.30210876464844,127.37093353271484,129.1682586669922,3569057,IBM
2019-11-01,97.64704895019533,129.56979370117188,129.5984649658203,128.193115234375,128.5850830078125,3231931,IBM
2019-11-04,99.18890380859376,131.6156768798828,131.68260192871094,130.23899841308594,130.24856567382812,3488828,IBM
2019-11-05,99.34738159179688,131.8260040283203,132.65774536132812,131.5774383544922,131.73995971679688,3153690,IBM
2019-11-06,99.98860168457033,132.67686462402344,132.67686462402344,131.50096130371094,131.93116760253906,4683256,IBM
2019-11-07,100.37496948242188,131.63479614257812,133.02102661132812,131.52963256835938,131.806884765625,4261195,IBM
2019-11-08,100.31668853759766,131.55831909179688,131.55831909179688,130.17208862304688,131.52963256835938,2383206,IBM
2019-11-11,98.7566146850586,129.51242065429688,131.16635131835938,129.06309509277344,131.16635131835938,2686128,IBM
2019-11-12,98.84410858154295,129.6271514892578,130.6501007080078,129.08221435546875,129.89483642578125,3186639,IBM
2019-11-13,98.034912109375,128.5659637451172,129.61758422851562,127.9636688232422,129.43594360351562,3052646,IBM
2019-11-14,97.6850128173828,128.10707092285156,128.4225616455078,127.46653747558594,128.23135375976562,4425940,IBM
2019-11-15,97.97660064697266,128.48948669433594,129.17782592773438,128.13575744628906,128.47991943359375,3412575,IBM
2019-11-18,97.91100311279295,128.4034423828125,128.5659637451172,127.37093353271484,128.3938751220703,3358078,IBM
2019-11-19,98.06407928466795,128.6042022705078,129.4263916015625,128.54684448242188,128.94837951660156,3132770,IBM
2019-11-20,97.101806640625,127.34225463867188,128.54684448242188,126.91204833984376,128.1644287109375,4328557,IBM
2019-11-21,97.568359375,127.95410919189452,128.26959228515625,127.13192749023438,127.53346252441406,3499184,IBM
2019-11-22,97.93285369873048,128.43212890625,128.72848510742188,127.71510314941406,128.28871154785156,3449185,IBM
2019-11-25,99.12110137939452,129.9904327392578,130.0191192626953,128.44168090820312,128.55641174316406,2709245,IBM
2019-11-26,98.47960662841795,129.14913940429688,130.1625213623047,128.8432159423828,130.1625213623047,3967687,IBM
2019-11-27,97.51734161376952,127.88719177246094,129.7418670654297,127.74378967285156,129.397705078125,3431821,IBM
2019-11-29,98.01307678222656,128.53729248046875,128.6042022705078,127.1797332763672,127.72466278076172,1909264,IBM
2019-12-02,96.89038848876952,127.06501007080078,128.5850830078125,126.65392303466795,128.53729248046875,3208187,IBM
2019-12-03,96.3144989013672,126.30975341796876,126.6156768798828,124.94264221191406,126.19503021240234,3810055,IBM
2019-12-04,96.2197265625,126.18547058105467,127.8011474609375,126.15679168701172,127.01720428466795,3692380,IBM
2019-12-05,96.1614227294922,126.1089859008789,127.38050079345705,125.84130096435548,127.14149475097656,3760788,IBM
2019-12-06,97.11639404296876,127.3613739013672,128.0019073486328,126.86424255371094,126.91204833984376,3595625,IBM
2019-12-09,97.62669372558594,128.0305938720703,128.67112731933594,127.39962005615234,127.48565673828124,3105051,IBM
2019-12-10,97.61939239501952,128.02102661132812,128.91014099121094,127.6864242553711,128.0305938720703,3640498,IBM
2019-12-11,97.51004791259766,127.87763214111328,128.5946502685547,127.79158782958984,128.2122344970703,4135152,IBM
2019-12-12,98.6472625732422,129.3690185546875,129.69407653808594,127.7820281982422,127.8202667236328,5046009,IBM
2019-12-13,97.8381118774414,128.30784606933594,129.54110717773438,128.11663818359375,128.8240966796875,2651610,IBM
2019-12-16,97.7797622680664,128.23135375976562,129.49330139160156,127.9636688232422,129.0057373046875,3189463,IBM
2019-12-17,97.84538269042967,128.31739807128906,128.7667236328125,127.5908203125,128.374755859375,3040931,IBM
2019-12-18,97.98387908935548,128.49903869628906,129.06309509277344,128.25047302246094,128.6328887939453,3244483,IBM
2019-12-19,98.0932388305664,128.64244079589844,128.8049774169922,128.28871154785156,128.54684448242188,4044359,IBM
2019-12-20,98.84410858154295,129.6271514892578,130.420654296875,129.01528930664062,129.7705535888672,7438943,IBM
2019-12-23,98.81495666503906,129.5889129638672,130.1625213623047,129.06309509277344,129.8087921142578,2932147,IBM
2019-12-24,98.3994140625,129.04397583007812,129.6558380126953,128.69024658203125,129.64627075195312,1257397,IBM
2019-12-26,98.34838104248048,128.97705078125,129.35946655273438,128.72848510742188,129.04397583007812,2227666,IBM
2019-12-27,98.61083984375,129.32122802734375,129.78012084960938,128.93881225585938,129.06309509277344,2878801,IBM
2019-12-30,96.8175048828125,126.96940612792967,129.3498992919922,126.67304229736328,129.25430297851562,4308369,IBM
2019-12-31,97.7141571044922,128.1453094482422,128.2218017578125,126.5774383544922,126.70172119140624,3951265,IBM
2020-01-02,98.72018432617188,129.46463012695312,129.94264221191406,128.8432159423828,129.06309509277344,3293436,IBM
2020-01-03,97.93285369873048,128.43212890625,128.92926025390625,127.6864242553711,127.69598388671876,2482890,IBM
2020-01-06,97.7579116821289,128.2026824951172,128.33651733398438,127.34225463867188,127.55258178710938,2537073,IBM
2020-01-07,97.8235092163086,128.28871154785156,129.0248565673828,127.53346252441406,127.81070709228516,3232977,IBM
2020-01-08,98.63997650146484,129.35946655273438,129.88528442382812,128.0305938720703,128.5946502685547,4545916,IBM
2020-01-09,99.68245697021484,130.72657775878906,130.77438354492188,129.35946655273438,129.7705535888672,3902208,IBM
2020-01-10,99.64600372314452,130.67877197265625,131.806884765625,130.31549072265625,130.9751434326172,3405148,IBM
2020-01-13,99.58037567138672,130.5927276611328,130.6309814453125,129.13002014160156,129.52198791503906,3693426,IBM
2020-01-14,99.0117645263672,129.84703063964844,131.10899353027344,129.5889129638672,130.28680419921875,3850326,IBM
2020-01-15,99.59497833251952,130.6118621826172,131.988525390625,129.7418670654297,130.0191192626953,4232011,IBM
2020-01-16,100.58639526367188,131.91204833984375,132.11280822753906,130.98471069335938,131.28106689453125,4519661,IBM
2020-01-17,100.82696533203124,132.2275390625,132.2466583251953,130.17208862304688,130.53536987304688,5881972,IBM
2020-01-21,101.45389556884766,133.04971313476562,133.2218017578125,131.5487518310547,131.74952697753906,7577329,IBM
2020-01-22,104.8947525024414,137.5621337890625,139.3785858154297,136.28106689453125,137.0172119140625,17228038,IBM
2020-01-23,104.1511688232422,136.58700561523438,138.0592803955078,135.89866638183594,137.85850524902344,5918059,IBM
2020-01-24,102.46719360351562,134.3785858154297,137.5908203125,134.28298950195312,137.08413696289062,5836889,IBM
2020-01-27,101.0529556274414,132.52389526367188,133.91014099121094,132.02676391601562,132.4091796875,4358264,IBM
2020-01-28,101.7309112548828,133.41299438476562,134.29254150390625,132.64817810058594,133.36520385742188,3610374,IBM
2020-01-29,100.37496948242188,131.63479614257812,133.44168090820312,131.5487518310547,133.04971313476562,3194275,IBM
2020-01-30,99.70431518554688,130.75526428222656,130.9464569091797,129.034423828125,130.74569702148438,5290563,IBM
2020-01-31,104.778076171875,137.4091796875,137.71510314941406,134.5984649658203,136.6156768798828,19868352,IBM
2020-02-03,106.6297378540039,139.8374786376953,140.8030548095703,137.5717010498047,137.90631103515625,9295488,IBM
2020-02-04,108.7000732421875,142.55258178710938,142.81069946289062,140.420654296875,141.28106689453125,5879566,IBM
2020-02-05,113.96341705322266,149.45506286621094,150.51625061035156,143.54684448242188,143.6042022705078,15048593,IBM
2020-02-06,114.27685546875,149.86614990234375,151.76864624023438,148.5850830078125,149.92352294921875,8786923,IBM
2020-02-07,113.0025405883789,146.66348266601562,148.69981384277344,146.1950225830078,147.7533416748047,6718876,IBM
2020-02-10,113.7538833618164,147.6386260986328,147.64817810058594,144.91395568847656,146.24282836914062,5480831,IBM
2020-02-11,113.05413055419922,146.73040771484375,148.3938751220703,146.0133819580078,148.29827880859375,4011515,IBM
2020-02-12,114.40208435058594,148.47991943359375,148.75717163085938,146.76864624023438,146.988525390625,4641939,IBM
2020-02-13,113.66551208496094,147.52389526367188,148.02102661132812,146.66348266601562,147.58126831054688,3996452,IBM
2020-02-14,111.00634765625,144.07266235351562,147.76290893554688,143.18356323242188,147.62905883789062,6379763,IBM
2020-02-18,111.30098724365234,144.45506286621094,144.72274780273438,143.0592803955078,143.2026824951172,3496778,IBM
2020-02-19,111.12417602539062,144.22561645507812,145.2103271484375,143.69981384277344,144.87571716308594,2858613,IBM
2020-02-20,111.38938903808594,144.56979370117188,144.9521942138672,142.93499755859375,144.17782592773438,3013003,IBM
2020-02-21,110.37287139892578,143.25047302246094,144.397705078125,142.29444885253906,144.397705078125,3699597,IBM
2020-02-24,107.8610382080078,139.9904327392578,141.53919982910156,138.9866180419922,139.11090087890625,5703210,IBM
2020-02-25,104.38427734375,135.47801208496094,140.602294921875,135.0478057861328,140.06692504882812,6497229,IBM
2020-02-26,102.94054412841795,133.6042022705078,137.72467041015625,133.46080017089844,136.6156768798828,5656663,IBM
2020-02-27,98.0494613647461,127.25621032714844,132.5908203125,127.16061401367188,131.20458984375,8808471,IBM
2020-02-28,95.86911010742188,124.42638397216795,125.3250503540039,120.80306243896484,124.26386260986328,13607832,IBM
2020-03-02,98.92601776123048,128.3938751220703,128.52772521972656,122.32313537597656,125.0,8923844,IBM
2020-03-03,94.94835662841795,123.23136138916016,130.11471557617188,122.1797332763672,128.5659637451172,8259321,IBM
2020-03-04,98.86709594726562,128.31739807128906,128.374755859375,123.32695770263672,125.7935028076172,5226234,IBM
2020-03-05,95.42716217041016,123.85277557373048,126.47227478027344,122.8011474609375,124.76099395751952,5696725,IBM
2020-03-06,94.08651733398438,122.11280822753906,122.6864242553711,119.04397583007812,121.12810516357422,8570192,IBM
2020-03-09,86.7794189453125,112.62906646728516,117.02677154541016,112.12236785888672,114.87571716308594,11252345,IBM
2020-03-10,91.9062042236328,119.2829818725586,119.38814544677734,110.6692123413086,117.38050079345705,11935592,IBM
2020-03-11,86.89728546142578,112.7820281982422,117.18929290771484,111.26194763183594,115.68833923339844,8835039,IBM
2020-03-12,75.7303466796875,98.2887191772461,104.97132110595705,97.7820281982422,104.82791900634766,13088284,IBM
2020-03-13,79.5164794921875,103.20267486572266,104.35946655273438,96.37667083740234,103.90057373046876,13077197,IBM
2020-03-16,72.9828109741211,94.7227554321289,102.6864242553711,90.82218170166016,93.69024658203124,11054128,IBM
2020-03-17,78.55890655517578,101.95984649658205,102.67686462402344,92.82982635498048,96.18547058105467,9684182,IBM
2020-03-18,76.27542877197266,98.99617767333984,102.22753143310548,95.02867889404295,95.03823852539062,9176035,IBM
2020-03-19,73.91093444824219,95.9273452758789,99.13002014160156,93.91969299316406,97.82982635498048,8782739,IBM
2020-03-20,70.26473236083984,91.19503021240234,96.54875946044922,90.54492950439452,96.4818344116211,11031639,IBM
2020-03-23,69.80803680419922,90.602294921875,93.44168090820312,86.57743835449219,90.43977355957033,10176952,IBM
2020-03-24,77.69708251953125,100.84130096435548,101.37667083740234,94.89483642578124,95.59273529052734,8340699,IBM
2020-03-25,77.96961975097656,101.19503021240234,107.53346252441406,98.3078384399414,100.84130096435548,9052084,IBM
2020-03-26,83.15530395507812,107.92543029785156,108.17399597167967,100.9273452758789,102.20841217041016,7482561,IBM
2020-03-27,79.57539367675781,103.27915954589844,106.5965576171875,102.9158706665039,103.80496978759766,6718458,IBM
2020-03-30,83.18479919433594,107.9636688232422,108.4703598022461,103.06883239746094,103.33651733398438,5820467,IBM
2020-03-31,81.71159362792969,106.05162811279295,108.80496978759766,105.3250503540039,107.07456970214844,6635092,IBM
2020-04-01,77.44662475585938,100.51625061035156,105.08604431152344,99.92351531982422,101.68260192871094,6394093,IBM
2020-04-02,81.02653503417969,105.16252136230467,105.46845245361328,100.51625061035156,100.73613739013672,6619820,IBM
2020-04-03,78.33056640625,101.66348266601562,105.2294464111328,100.30592346191406,104.13002014160156,4747585,IBM
2020-04-06,84.57696533203125,109.7705535888672,110.54492950439452,105.28680419921876,105.49713134765624,7357773,IBM
2020-04-07,84.66535186767578,109.8852767944336,114.31166076660156,109.818359375,113.57552337646484,5852684,IBM
2020-04-08,87.86959838867188,114.04397583007812,114.68450927734376,110.00955963134766,111.19503021240234,5395896,IBM
2020-04-09,89.49750518798828,116.15679168701172,117.51434326171876,114.8852767944336,115.181640625,5832705,IBM
2020-04-13,89.23966979980469,115.82218170166016,116.44359588623048,112.84894561767578,116.28107452392578,5355206,IBM
2020-04-14,91.272705078125,118.46080017089844,119.6749496459961,117.22753143310548,118.03059387207033,5322780,IBM
2020-04-15,87.4276351928711,113.4703598022461,114.9043960571289,111.62523651123048,113.88145446777344,5896616,IBM
2020-04-16,85.24726867675781,110.64053344726562,114.48374938964844,109.38814544677734,113.77629089355467,6754650,IBM
2020-04-17,88.48095703125,114.83747863769533,115.0956039428711,112.73422241210938,114.05353546142578,5194436,IBM
2020-04-20,88.69457244873047,115.1147232055664,117.45697784423828,112.94454956054688,113.9101333618164,8558058,IBM
2020-04-21,86.00598907470703,111.62523651123048,111.99808502197266,107.13192749023438,108.9866180419922,15009054,IBM
2020-04-22,87.88433837890625,114.06309509277344,115.03823852539062,112.38050079345705,114.59847259521484,7412479,IBM
2020-04-23,89.38700103759766,116.0133819580078,117.61949920654295,113.88145446777344,114.31166076660156,7198154,IBM
2020-04-24,91.86934661865234,119.23518371582033,119.50286865234376,115.44933319091795,117.02677154541016,5215251,IBM
2020-04-27,92.75328826904295,120.38240814208984,121.40535736083984,119.95220184326172,120.03823852539062,5150295,IBM
2020-04-28,93.01110076904295,120.7170181274414,122.56214141845705,119.86615753173828,122.39962005615234,4997893,IBM
2020-04-29,94.79367065429688,123.03059387207033,123.62332916259766,121.9216079711914,123.21223449707033,5499450,IBM
2020-04-30,92.48810577392578,120.03823852539062,121.67304229736328,119.71319580078124,120.95602416992188,6941047,IBM
2020-05-01,89.77002716064453,116.51051330566406,118.04015350341795,116.05162811279295,117.77246856689452,5152073,IBM
2020-05-04,89.63007354736328,116.32887268066406,116.60611724853516,114.13957977294922,115.5066909790039,4202723,IBM
2020-05-05,90.29302215576172,117.18929290771484,118.85277557373048,117.0841293334961,117.9636688232422,4078772,IBM
2020-05-06,90.72763061523438,117.75334930419922,118.59464263916016,117.02677154541016,117.8202667236328,4042372,IBM
2020-05-07,90.49620819091795,115.8986587524414,117.83938598632812,115.53536987304688,117.57170104980467,4615580,IBM
2020-05-08,91.81002044677734,117.58126068115234,117.81070709228516,115.73613739013672,117.27533721923828,5232615,IBM
2020-05-11,91.51141357421876,117.1988525390625,118.02103424072266,115.36328887939452,116.45315551757812,3697924,IBM
2020-05-12,89.7721176147461,114.97132110595705,118.85277557373048,114.97132110595705,117.60037994384766,5004587,IBM
2020-05-13,86.39053344726562,110.64053344726562,114.71319580078124,109.79923248291016,114.6749496459961,6153409,IBM
2020-05-14,87.30125427246094,111.806884765625,111.94072723388672,106.8929214477539,109.53154754638672,5501332,IBM
2020-05-15,87.32365417480469,111.83556365966795,112.22753143310548,110.181640625,110.8317413330078,5006470,IBM
2020-05-18,90.74253845214844,116.21414947509766,116.97896575927734,114.48374938964844,114.6080322265625,4399162,IBM
2020-05-19,89.79452514648438,115.0,116.79732513427734,114.85659790039062,115.86042022705078,3390191,IBM
2020-05-20,90.60816955566406,116.04206848144533,117.0841293334961,115.2963638305664,115.61185455322266,4017372,IBM
2020-05-21,88.9211196899414,113.88145446777344,116.36711120605467,113.73805236816406,115.6692123413086,4184941,IBM
2020-05-22,88.37620544433594,113.18355560302734,114.216064453125,112.41873931884766,114.1204605102539,4373117,IBM
2020-05-26,90.89183807373048,116.40535736083984,117.22753143310548,115.68833923339844,115.96558380126952,5720888,IBM
2020-05-27,93.71353912353516,120.01911926269533,120.2963638305664,118.04015350341795,118.48948669433594,5990965,IBM
2020-05-28,92.9595947265625,119.05353546142578,121.38623046875,118.75717163085938,121.29063415527344,4095404,IBM
2020-05-29,93.2357940673828,119.40726470947266,119.6271514892578,116.86424255371094,118.23136138916016,8294675,IBM
2020-06-01,93.22833251953124,119.397705078125,120.21988677978516,118.57552337646484,119.15869903564452,3003798,IBM
2020-06-02,94.05693817138672,120.45889282226562,120.45889282226562,119.17781829833984,120.14340209960938,3115093,IBM
2020-06-03,96.33370971679688,123.37476348876952,123.90057373046876,121.4149169921875,121.55831909179688,4097914,IBM
2020-06-04,96.21427917480467,123.22179412841795,123.27915954589844,121.4340362548828,122.16061401367188,4042581,IBM
2020-06-05,98.5806121826172,126.25238800048828,128.32696533203125,125.95602416992188,128.0019073486328,6163764,IBM
2020-06-08,101.3351593017578,129.78012084960938,129.90440368652344,126.45315551757812,126.45315551757812,5617543,IBM
2020-06-09,98.43879699707033,126.07074737548828,127.72466278076172,125.25812530517578,127.64818572998048,5641706,IBM
2020-06-10,96.94580841064452,124.15869903564452,126.4149169921875,124.09178161621094,126.33843231201172,4952601,IBM
2020-06-11,88.092529296875,112.8202667236328,120.55449676513672,112.65774536132812,120.4875717163086,12304726,IBM
2020-06-12,91.0038070678711,116.54875946044922,117.7055435180664,114.03441619873048,115.91778564453124,6506434,IBM
2020-06-15,90.8097152709961,116.3001937866211,116.988525390625,113.08795166015624,113.94837188720705,5385959,IBM
2020-06-16,93.42241668701172,119.64627075195312,121.8929214477539,117.74378967285156,119.50286865234376,5864608,IBM
2020-06-17,92.67593383789062,118.69024658203124,120.6978988647461,117.97322845458984,120.2963638305664,3302013,IBM
2020-06-18,92.68338775634766,118.6998062133789,118.92925262451172,116.95028686523438,117.5908203125,2997208,IBM
2020-06-19,91.42184448242188,117.0841293334961,121.24282836914062,116.8738021850586,120.62141418457033,8471554,IBM
2020-06-22,90.3767547607422,115.74569702148438,117.11280822753906,115.2294464111328,116.74951934814452,4993081,IBM
2020-06-23,89.1375961303711,114.15869903564452,117.4952163696289,113.9866180419922,116.64435577392578,6937700,IBM
2020-06-24,86.90562438964844,111.3001937866211,113.11663818359376,110.783935546875,113.11663818359376,7061546,IBM
2020-06-25,88.85394287109375,113.79541015625,113.96749877929688,110.9942626953125,111.62523651123048,6412608,IBM
2020-06-26,87.48042297363281,112.0363311767578,113.75717163085938,111.14722442626952,113.05927276611328,11244605,IBM
2020-06-29,89.39141082763672,114.48374938964844,114.5124282836914,112.20841217041016,112.79158782958984,4350837,IBM
2020-06-30,90.15281677246094,115.45889282226562,115.86997985839844,113.76673126220705,113.94837188720705,4099797,IBM
2020-07-01,88.4881591796875,113.32695770263672,115.8986587524414,113.16443634033205,114.98088073730467,4869967,IBM
2020-07-02,89.35406494140625,114.43594360351562,116.08030700683594,114.01529693603516,114.42638397216795,3919362,IBM
2020-07-06,89.7198715209961,114.9043960571289,116.49139404296876,114.2064971923828,115.91778564453124,4231488,IBM
2020-07-07,87.77154541015625,112.4091796875,114.25430297851562,112.17017364501952,113.76673126220705,4474893,IBM
2020-07-08,87.86859130859375,112.53346252441406,113.4225616455078,111.35755157470705,112.86807250976562,5431669,IBM
2020-07-09,86.37561798095703,110.62141418457033,112.81070709228516,110.13384246826172,112.81070709228516,4982098,IBM
2020-07-10,88.3463363647461,113.14531707763672,113.35564422607422,110.21988677978516,110.42064666748048,4482842,IBM
2020-07-13,88.98082733154297,113.95793151855467,115.6692123413086,113.44168090820312,114.5124282836914,4864632,IBM
2020-07-14,90.02593231201172,115.2963638305664,115.57361602783205,112.73422241210938,113.4034423828125,4742982,IBM
2020-07-15,91.8174819946289,117.5908203125,118.50860595703124,116.77820587158205,117.01720428466795,4679176,IBM
2020-07-16,92.57142639160156,118.55640411376952,119.0057373046875,116.78776550292967,117.28489685058594,4530121,IBM
2020-07-17,93.39257049560548,119.6080322265625,120.10516357421876,117.7820281982422,118.91969299316406,4167892,IBM
2020-07-20,94.33312225341795,120.8126220703125,121.4818344116211,119.63671112060548,120.52581024169922,10384374,IBM
2020-07-21,94.10171508789062,120.51625061035156,126.35755157470705,120.26768493652344,125.3919677734375,16063004,IBM
2020-07-22,96.05005645751952,123.011474609375,123.77629089355467,120.26768493652344,120.36328887939452,8572388,IBM
2020-07-23,95.04973602294922,121.73040008544922,123.6806869506836,121.55831909179688,123.4225616455078,4414225,IBM
2020-07-24,93.90017700195312,120.25812530517578,122.0363311767578,119.98088073730467,120.91778564453124,3693531,IBM
2020-07-27,94.21369171142578,120.65965270996094,120.76481628417967,119.22562408447266,119.36902618408205,3905136,IBM
2020-07-28,92.91480255126952,118.99617767333984,120.783935546875,118.69024658203124,120.28680419921876,4370397,IBM
2020-07-29,93.5493392944336,119.8087921142578,120.44933319091795,118.61376953125,119.08221435546876,2963109,IBM
2020-07-30,91.74283599853516,117.4952163696289,118.45124053955078,116.29063415527344,118.26959991455078,4171553,IBM
2020-07-31,91.772705078125,117.53346252441406,117.58126068115234,115.76481628417967,117.3135757446289,5519847,IBM
2020-08-03,92.79537963867188,118.84320831298828,118.93881225585938,116.77820587158205,118.06883239746094,3688301,IBM
2020-08-04,93.9374771118164,120.30592346191406,120.3250503540039,118.37476348876952,118.37476348876952,3625541,IBM
2020-08-05,93.64636993408205,119.93307495117188,121.17591094970705,119.13002014160156,121.15679168701172,3786102,IBM
2020-08-06,94.14651489257812,120.57361602783205,120.70745849609376,119.50286865234376,119.50286865234376,3574287,IBM
2020-08-07,94.50193786621094,119.46463012695312,119.56979370117188,117.79158782958984,118.06883239746094,3818946,IBM
2020-08-10,96.12789916992188,121.52007293701172,121.64435577392578,119.6749496459961,119.9043960571289,4150842,IBM
2020-08-11,95.85568237304688,121.17591094970705,124.73231506347656,121.04206848144533,123.0975112915039,5231255,IBM
2020-08-12,95.8178253173828,121.12810516357422,122.17017364501952,120.34416961669922,121.99808502197266,3692066,IBM
2020-08-13,94.55487823486328,119.53154754638672,120.8317413330078,119.2829818725586,120.42064666748048,3317180,IBM
2020-08-14,94.73641204833984,119.76099395751952,120.03823852539062,118.46080017089844,118.73805236816406,3099716,IBM
2020-08-17,94.10870361328124,118.96749877929688,120.06692504882812,118.93881225585938,119.74187469482422,3514665,IBM
2020-08-18,94.4717025756836,119.42638397216795,119.98088073730467,118.77629089355467,119.50286865234376,3014990,IBM
2020-08-19,93.65495300292967,118.39388275146484,119.98088073730467,118.06883239746094,119.34034729003906,3916119,IBM
2020-08-20,93.13311004638672,117.73422241210938,118.5850830078125,117.4091796875,117.7820281982422,2679015,IBM
2020-08-21,93.14069366455078,117.74378967285156,118.04971313476562,116.93116760253906,117.60037994384766,3540815,IBM
2020-08-24,95.04644775390624,120.15296173095705,120.51625061035156,117.93498992919922,118.34607696533205,4258057,IBM
2020-08-25,94.25995635986328,119.15869903564452,121.24282836914062,119.01529693603516,120.45889282226562,3114674,IBM
2020-08-26,93.90450286865234,118.70936584472656,119.61759185791016,118.4990463256836,119.45507049560548,3544162,IBM
2020-08-27,94.26750946044922,119.1682586669922,119.59847259521484,118.52772521972656,119.1204605102539,3580144,IBM
2020-08-28,94.58514404296876,119.56979370117188,119.7896728515625,118.75717163085938,119.46463012695312,3242182,IBM
2020-08-31,93.25413513183594,117.88719177246094,119.74187469482422,117.61949920654295,119.74187469482422,5049983,IBM
2020-09-01,93.32218933105467,117.97322845458984,118.4990463256836,116.77820587158205,117.44741821289062,3300444,IBM
2020-09-02,96.9371109008789,122.54302215576172,123.04015350341795,118.14531707763672,118.27915954589844,6895650,IBM
2020-09-03,94.11624908447266,118.97705841064452,124.23518371582033,118.21223449707033,122.55258178710938,5979773,IBM
2020-09-04,92.49029541015624,116.9216079711914,119.83747863769533,115.90821838378906,118.88145446777344,6295037,IBM
2020-09-08,91.66597747802734,115.8795394897461,117.46653747558594,115.40152740478516,116.78776550292967,5449974,IBM
2020-09-09,92.46005249023438,116.88336181640624,118.26004028320312,115.95602416992188,116.7590789794922,3944152,IBM
2020-09-10,91.17439270019533,115.25812530517578,118.14531707763672,114.95220184326172,117.14149475097656,4161406,IBM
2020-09-11,91.85505676269533,116.11854553222656,117.30401611328124,115.42064666748048,116.05162811279295,3711313,IBM
2020-09-14,92.33148956298828,116.72084045410156,117.95410919189452,116.40535736083984,116.97896575927734,3809009,IBM
2020-09-15,92.59618377685548,117.05545043945312,117.97322845458984,116.86424255371094,117.41873931884766,3049299,IBM
2020-09-16,93.94232177734376,118.75717163085938,120.28680419921876,117.3135757446289,117.3135757446289,3962666,IBM
2020-09-17,94.4717025756836,119.42638397216795,120.02867889404295,116.60611724853516,117.22753143310548,3317180,IBM
2020-09-18,92.83820343017578,117.3613739013672,119.42638397216795,117.25621032714844,118.79541015625,5639614,IBM
2020-09-21,90.93997955322266,114.96176147460938,115.3919677734375,113.36520385742188,115.181640625,5555724,IBM
2020-09-22,91.13661193847656,115.2103271484375,116.1089859008789,114.27342224121094,115.03823852539062,3093859,IBM
2020-09-23,89.8660888671875,113.60420989990234,116.24282836914062,113.22179412841795,115.4875717163086,4120612,IBM
2020-09-24,89.30647277832031,112.8967514038086,114.26386260986328,111.35755157470705,112.90631103515624,3709325,IBM
2020-09-25,89.95684814453125,113.71892547607422,114.15869903564452,111.79732513427734,112.42829895019533,3089570,IBM
2020-09-28,92.05924224853516,116.37667083740234,116.95028686523438,115.1147232055664,115.26768493652344,3670623,IBM
2020-09-29,91.46180725097656,115.62141418457033,116.81644439697266,114.92351531982422,116.07074737548828,2203504,IBM
2020-09-30,92.01386260986328,116.3193130493164,117.5047836303711,115.4875717163086,116.04206848144533,3411111,IBM
2020-10-01,91.5752410888672,115.76481628417967,117.87763214111328,115.06692504882812,116.97896575927734,3359438,IBM
2020-10-02,91.18196105957033,115.26768493652344,116.39579010009766,113.59464263916016,113.80496978759766,3059759,IBM
2020-10-05,92.27098083496094,116.64435577392578,117.35181427001952,115.72657775878906,116.4818344116211,3190823,IBM
2020-10-06,92.24073791503906,116.60611724853516,119.34034729003906,116.24282836914062,117.18929290771484,4050426,IBM
2020-10-07,93.8288803100586,118.61376953125,118.91969299316406,116.94072723388672,117.27533721923828,2944908,IBM
2020-10-08,99.44031524658205,125.70745849609376,129.54110717773438,124.06309509277344,125.10516357421876,26452189,IBM
2020-10-09,96.64215850830078,122.17017364501952,126.19503021240234,121.988525390625,126.19503021240234,8737970,IBM
2020-10-12,96.2035140991211,121.6156768798828,122.60993957519533,120.8795394897461,122.43785858154295,4848315,IBM
2020-10-13,94.60784149169922,119.59847259521484,121.55831909179688,118.9866180419922,121.00382232666016,5654781,IBM
2020-10-14,95.24309539794922,120.40152740478516,121.35755157470705,119.6271514892578,119.6271514892578,3899593,IBM
2020-10-15,94.4489974975586,119.397705078125,119.71319580078124,118.4034423828125,118.62332916259766,3541024,IBM
2020-10-16,95.23550415039062,120.3919677734375,120.86997985839844,119.17781829833984,119.66539001464844,4927078,IBM
2020-10-19,94.92546081542967,120.0,121.74951934814452,119.57935333251952,121.22370910644533,7822720,IBM
2020-10-20,88.76195526123047,112.20841217041016,114.86615753173828,111.70172119140624,114.53154754638672,22490151,IBM
2020-10-21,87.01502227783203,110.0,112.51434326171876,109.74187469482422,111.5296401977539,10204044,IBM
2020-10-22,87.54438018798828,110.6692123413086,110.95602416992188,108.011474609375,109.94264221191406,8217167,IBM
2020-10-23,87.72587585449219,110.8986587524414,111.49139404296876,110.44933319091795,111.37667083740234,4072496,IBM
2020-10-26,84.86723327636719,107.28489685058594,109.84703826904295,106.9216079711914,109.41682434082033,7534756,IBM
2020-10-27,83.61185455322266,105.6978988647461,107.28489685058594,105.1912078857422,107.2179718017578,6209161,IBM
2020-10-28,80.65486907958984,101.95984649658205,104.9043960571289,101.26194763183594,103.88145446777344,9860956,IBM
2020-10-29,82.36400604248047,104.1204605102539,104.818359375,101.86424255371094,102.53346252441406,7071169,IBM
2020-10-30,84.4437255859375,106.74951934814452,106.88336181640624,103.011474609375,103.15487670898438,8285889,IBM
2020-11-02,85.38904571533203,107.94454956054688,108.82408905029295,107.3135757446289,107.69598388671876,5555829,IBM
2020-11-03,86.3343734741211,109.13957977294922,110.56405639648438,108.63288879394533,108.9866180419922,4397698,IBM
2020-11-04,84.62520599365234,106.97896575927734,108.90057373046876,106.2715072631836,107.39006042480467,6066905,IBM
2020-11-05,86.79570007324219,109.7227554321289,110.21988677978516,108.04015350341795,108.31739807128906,5127701,IBM
2020-11-06,86.24362182617188,109.0248565673828,110.03823852539062,108.4034423828125,110.01911926269533,5490663,IBM
2020-11-09,88.6373519897461,110.44933319091795,114.47418975830078,110.20076751708984,112.69598388671876,9405841,IBM
2020-11-10,90.46334838867188,112.72466278076172,112.97322845458984,111.13766479492188,111.55831909179688,5881449,IBM
2020-11-11,89.91861724853516,112.04589080810548,113.14531707763672,111.1089859008789,112.92543029785156,4486922,IBM
2020-11-12,87.84712982177734,109.46463012695312,111.25238800048828,108.48948669433594,110.54492950439452,6797117,IBM
2020-11-13,89.65010070800781,111.7112808227539,112.20841217041016,109.95220184326172,110.12428283691406,4898000,IBM
2020-11-16,90.80860900878906,113.15487670898438,113.33651733398438,111.96940612792967,113.0975112915039,5536896,IBM
2020-11-17,90.3022232055664,112.5239028930664,113.32695770263672,111.9216079711914,112.42829895019533,4324687,IBM
2020-11-18,89.58871459960938,111.63479614257812,113.65200805664062,111.6156768798828,112.54302215576172,4818713,IBM
2020-11-19,89.90328216552734,112.02677154541016,112.28489685058594,110.7935028076172,111.4149169921875,3597822,IBM
2020-11-20,89.71915435791016,111.79732513427734,112.84894561767578,111.55831909179688,112.42829895019533,5255418,IBM
2020-11-23,92.13589477539062,114.8087921142578,115.21988677978516,112.11280822753906,112.26577758789062,5910318,IBM
2020-11-24,95.4579849243164,118.94837188720705,119.24474334716795,115.49713134765624,115.54492950439452,8109115,IBM
2020-11-25,95.2891845703125,118.73805236816406,118.86233520507812,116.73995971679688,117.5239028930664,4326151,IBM
2020-11-27,95.40426635742188,118.88145446777344,119.79923248291016,118.46080017089844,118.73805236816406,2187395,IBM
2020-11-30,94.76746368408205,118.08795166015624,119.50286865234376,117.67686462402344,118.64244842529295,6263448,IBM
2020-12-01,94.49128723144533,117.74378967285156,120.2963638305664,117.66730499267578,118.45124053955078,5553319,IBM
2020-12-02,95.61141967773438,119.13957977294922,119.15869903564452,117.02677154541016,117.44741821289062,3860472,IBM
2020-12-03,94.8365249633789,118.17399597167967,119.36902618408205,117.86807250976562,118.6998062133789,4757417,IBM
2020-12-04,97.59085845947266,121.60611724853516,121.77820587158205,118.20267486572266,118.5181655883789,5776849,IBM
2020-12-07,95.67279815673828,119.216064453125,121.38623046875,119.09178161621094,120.9273452758789,8701151,IBM
2020-12-08,96.44769287109376,120.181640625,120.77437591552734,119.15869903564452,119.8087921142578,5643170,IBM
2020-12-09,97.27630615234376,121.21414947509766,122.07456970214844,120.17208099365234,120.26768493652344,6813121,IBM
2020-12-10,95.87226104736328,119.46463012695312,121.34799194335938,119.44550323486328,120.7935028076172,5024147,IBM
2020-12-11,95.34290313720705,118.80496978759766,119.99044036865234,118.17399597167967,118.62332916259766,4687544,IBM
2020-12-14,94.775146484375,118.0975112915039,120.68833923339844,118.04015350341795,119.8087921142578,5282300,IBM
2020-12-15,96.61647033691406,120.3919677734375,120.3919677734375,118.011474609375,118.91969299316406,4556585,IBM
2020-12-16,96.32493591308594,120.02867889404295,121.00382232666016,119.78011322021484,120.3919677734375,4738485,IBM
2020-12-17,96.32493591308594,120.02867889404295,120.54492950439452,119.41682434082033,120.53536987304688,3962248,IBM
2020-12-18,96.55509948730467,120.31549072265624,120.84130096435548,119.47418975830078,120.06692504882812,7900229,IBM
2020-12-21,94.66773986816406,117.9636688232422,118.71892547607422,116.36711120605467,118.5181655883789,6397022,IBM
2020-12-22,94.8365249633789,118.17399597167967,118.75717163085938,117.02677154541016,117.88719177246094,4535561,IBM
2020-12-23,95.0590362548828,118.45124053955078,119.7036361694336,118.29827880859376,118.43212127685548,2817819,IBM
2020-12-24,95.66512298583984,119.2064971923828,119.59847259521484,118.74761199951172,119.50286865234376,1842111,IBM
2020-12-28,95.7648696899414,119.3307876586914,121.03250122070312,118.9866180419922,119.59847259521484,3781499,IBM
2020-12-29,94.98229217529295,118.35564422607422,119.96176147460938,117.8202667236328,119.83747863769533,3647402,IBM
2020-12-30,95.39659881591795,118.87189483642578,119.35946655273438,118.193115234375,118.35564422607422,3535794,IBM
2020-12-31,96.578125,120.34416961669922,120.4875717163086,118.53728485107422,118.75717163085938,3738822,IBM
2021-01-04,95.08971405029295,118.48948669433594,120.38240814208984,117.62906646728516,120.31549072265624,5417443,IBM
2021-01-05,96.77760314941406,120.59273529052734,121.1089859008789,119.13002014160156,119.5124282836914,6395872,IBM
2021-01-06,99.1943588256836,123.60420989990234,126.08030700683594,121.14722442626952,121.3193130493164,8322708,IBM
2021-01-07,98.96419525146484,123.31739807128906,124.7227554321289,122.61949920654295,124.32122039794922,4714740,IBM
2021-01-08,98.61126708984376,122.87763214111328,123.63288879394533,121.39579010009766,122.9158706665039,4891305,IBM
2021-01-11,98.6496353149414,122.92543029785156,123.97705841064452,122.04589080810548,122.32313537597656,5859587,IBM
2021-01-12,99.13298034667967,123.52772521972656,124.13957977294922,122.3135757446289,123.41300201416016,3921663,IBM
2021-01-13,97.37602996826172,121.33843231201172,124.04397583007812,120.8986587524414,123.4703598022461,8030874,IBM
2021-01-14,98.9488525390625,123.29827880859376,124.43594360351562,121.94072723388672,122.39006042480467,7848347,IBM
2021-01-15,98.5038604736328,122.74378967285156,123.55640411376952,122.05545043945312,122.6386260986328,5131153,IBM
2021-01-19,98.98719787597656,123.34607696533205,123.8910140991211,122.45697784423828,123.59464263916016,5646308,IBM
2021-01-20,99.80045318603516,124.35946655273438,125.2963638305664,122.90631103515624,123.99617767333984,5856240,IBM
2021-01-21,101.00501251220705,125.86042022705078,126.42447662353516,124.3307876586914,124.397705078125,13116003,IBM
2021-01-22,91.00041961669922,113.39388275146484,115.3919677734375,112.1988525390625,115.3919677734375,39814421,IBM
2021-01-25,90.97738647460938,113.36520385742188,114.2829818725586,112.28489685058594,113.53728485107422,14315974,IBM
2021-01-26,93.97721862792967,117.1032485961914,117.1988525390625,113.21223449707033,113.93881225585938,11186656,IBM
2021-01-27,93.96190643310548,117.0841293334961,119.3021011352539,116.2715072631836,116.7112808227539,12705239,IBM
2021-01-28,92.12823486328124,114.79923248291016,117.7820281982422,114.7896728515625,117.39962005615234,8455969,IBM
2021-01-29,91.38402557373048,113.87189483642578,115.96558380126952,113.67112731933594,114.93307495117188,12369473,IBM
2021-02-01,92.48116302490234,115.23900604248048,115.63097381591795,113.50860595703124,114.6271514892578,6538023,IBM
2021-02-02,91.63720703125,114.1873779296875,115.67877960205078,114.03441619873048,114.11090087890624,6633627,IBM
2021-02-03,91.39168548583984,113.88145446777344,114.53154754638672,112.92543029785156,113.80496978759766,7024308,IBM
2021-02-04,92.84941864013672,115.6978988647461,115.77437591552734,113.64244842529295,114.63671112060548,4771957,IBM
2021-02-05,93.440185546875,116.4340362548828,116.45315551757812,115.21988677978516,115.67877960205078,4775722,IBM
2021-02-08,94.8365249633789,118.17399597167967,118.52772521972656,117.01720428466795,117.22753143310548,6158848,IBM
2021-02-09,94.92984008789062,116.73040008544922,117.20841217041016,115.72657775878906,116.53919982910156,4933982,IBM
2021-02-10,95.0386734008789,116.86424255371094,117.98279571533205,115.8795394897461,117.61949920654295,5090673,IBM
2021-02-11,94.00463104248048,115.59273529052734,116.83556365966795,115.3250503540039,116.63479614257812,5629154,IBM
2021-02-12,93.91909790039062,115.4875717163086,116.02294158935548,114.8087921142578,115.67877960205078,4049275,IBM
2021-02-16,93.35154724121094,114.7896728515625,115.2963638305664,114.11090087890624,114.86615753173828,6945231,IBM
2021-02-17,93.2738037109375,114.69407653808594,115.25812530517578,113.78585052490234,114.0248565673828,4141219,IBM
2021-02-18,93.86466979980467,115.42064666748048,115.62141418457033,114.43594360351562,115.20076751708984,5646413,IBM
2021-02-19,92.51189422607422,113.75717163085938,115.44933319091795,113.17399597167967,115.43977355957033,6881320,IBM
2021-02-22,93.96575927734376,115.54492950439452,115.80306243896484,113.23136138916016,113.2887191772461,6149643,IBM
2021-02-23,93.84911346435548,115.40152740478516,116.0133819580078,114.53154754638672,115.602294921875,4739740,IBM
2021-02-24,95.79281616210938,117.79158782958984,118.05927276611328,115.21988677978516,115.4875717163086,6087720,IBM
2021-02-25,95.21749877929688,117.0841293334961,118.88145446777344,116.95984649658205,117.94454956054688,5953623,IBM
2021-02-26,92.4652328491211,113.6998062133789,116.8738021850586,113.65200805664062,116.8738021850586,9467346,IBM
2021-03-01,93.87244415283205,115.43020629882812,116.94072723388672,114.5889129638672,115.05735778808594,5977367,IBM
2021-03-02,93.55368041992188,115.03823852539062,116.53919982910156,114.97132110595705,115.43020629882812,4732418,IBM
2021-03-03,95.13196563720705,116.97896575927734,117.23709106445312,114.7036361694336,115.20076751708984,7744898,IBM
2021-03-04,93.38265228271484,114.82791900634766,117.8011474609375,113.53728485107422,116.63479614257812,8439651,IBM
2021-03-05,95.49739074707033,117.42829895019533,118.3078384399414,114.96176147460938,115.33460998535156,7268968,IBM
2021-03-08,97.03678131103516,119.32122039794922,121.2715072631836,117.4760971069336,117.58126068115234,7572203,IBM
2021-03-09,96.54695129394533,118.71892547607422,120.86997985839844,118.6998062133789,119.8852767944336,5867014,IBM
2021-03-10,99.4158706665039,122.24665069580078,122.60037994384766,119.13002014160156,119.55066680908205,7581199,IBM
2021-03-11,98.84829711914062,121.54875946044922,122.98279571533205,121.20458984375,122.45697784423828,5383657,IBM
2021-03-12,99.2137222290039,121.99808502197266,122.06501007080078,121.04206848144533,121.5965576171875,4194565,IBM
2021-03-15,99.9678726196289,122.92543029785156,123.08795166015624,121.93116760253906,122.15105438232422,3577948,IBM
2021-03-16,99.70352935791016,122.60037994384766,122.86807250976562,121.73995971679688,122.6386260986328,4867247,IBM
2021-03-17,100.31771850585938,123.35564422607422,123.79541015625,121.88336181640624,122.81070709228516,4488804,IBM
2021-03-18,101.1185302734375,124.34034729003906,125.23900604248048,122.17017364501952,123.26959991455078,6104142,IBM
2021-03-19,100.21666717529295,123.23136138916016,124.7036361694336,122.87763214111328,124.3021011352539,10297870,IBM
2021-03-22,101.49948120117188,124.8087921142578,124.97132110595705,122.26577758789062,122.84894561767578,4356485,IBM
2021-03-23,101.42951965332033,124.7227554321289,125.77437591552734,124.09178161621094,124.7036361694336,4556794,IBM
2021-03-24,101.55392456054688,124.87571716308594,126.3001937866211,124.82791900634766,125.1912078857422,4189230,IBM
2021-03-25,103.45873260498048,127.2179718017578,127.38050079345705,124.06309509277344,124.59847259521484,5809484,IBM
2021-03-26,106.0321807861328,130.38241577148438,130.47801208496094,127.26577758789062,127.42829895019533,5823710,IBM
2021-03-29,105.62789916992188,129.88528442382812,131.0420684814453,129.55067443847656,130.0,4835344,IBM
2021-03-30,104.7415542602539,128.79541015625,130.27725219726562,128.12619018554688,129.88528442382812,5010758,IBM
2021-03-31,103.60645294189452,127.39962005615234,128.78585815429688,126.8738021850586,128.62332153320312,5172575,IBM
2021-04-01,103.5831298828125,127.37093353271484,128.04014587402344,126.45315551757812,127.87763214111328,4261404,IBM
2021-04-05,105.68234252929688,129.9521942138672,130.67877197265625,127.53346252441406,127.76290893554688,5722980,IBM
2021-04-06,104.3528060913086,128.31739807128906,129.67495727539062,128.193115234375,129.61758422851562,3787566,IBM
2021-04-07,104.90483856201172,128.9961700439453,129.0057373046875,127.8967514038086,127.95410919189452,3112896,IBM
2021-04-08,105.05256652832033,129.17782592773438,129.66539001464844,128.26004028320312,128.65200805664062,4275211,IBM
2021-04-09,105.52682495117188,129.76100158691406,129.7705535888672,128.78585815429688,128.93881225585938,3162999,IBM
2021-04-12,104.6405029296875,128.67112731933594,129.4168243408203,127.9636688232422,129.08221435546875,3926684,IBM
2021-04-13,101.98931121826172,125.4110870361328,127.74378967285156,124.64627075195312,127.15105438232422,8403041,IBM
2021-04-14,103.1166534423828,126.79732513427734,126.94072723388672,124.78011322021484,125.53536987304688,6137928,IBM
2021-04-15,103.07777404785156,126.74951934814452,127.98279571533205,126.40535736083984,127.41873931884766,4062664,IBM
2021-04-16,103.86302947998048,127.71510314941406,128.2026824951172,127.1032485961914,127.15105438232422,5535223,IBM
2021-04-19,103.49758911132812,127.26577758789062,127.93498992919922,126.74951934814452,127.72466278076172,8575736,IBM
2021-04-20,107.41609954833984,132.08413696289062,133.62332153320312,130.68833923339844,131.0420684814453,16192708,IBM
2021-04-21,111.606689453125,137.23709106445312,137.4091796875,131.65391540527344,131.988525390625,12456814,IBM
2021-04-22,109.84181213378906,135.06692504882812,138.374755859375,134.7992401123047,137.3804931640625,7428064,IBM
2021-04-23,110.73590850830078,136.16635131835938,137.29444885253906,134.75143432617188,135.09559631347656,4765576,IBM
2021-04-26,110.0672836303711,135.3441619873047,137.31358337402344,135.2581329345703,136.1567840576172,4927497,IBM
2021-04-27,110.40936279296876,135.7648162841797,136.29063415527344,134.5602264404297,135.45889282226562,4062664,IBM
2021-04-28,111.1790771484375,136.71128845214844,137.09368896484375,135.85086059570312,136.63479614257812,3941433,IBM
2021-04-29,112.14314270019533,137.89674377441406,142.1988525390625,136.69215393066406,137.7915802001953,4554179,IBM
2021-04-30,110.30828857421876,135.64053344726562,137.50477600097656,134.3690185546875,137.3804931640625,9280321,IBM
2021-05-03,112.53965759277344,138.3843231201172,139.34034729003906,137.23709106445312,137.48565673828125,5997241,IBM
2021-05-04,113.31713104248048,139.34034729003906,140.14340209960938,137.9827880859375,138.0592803955078,6642623,IBM
2021-05-05,112.90506744384766,138.83364868164062,139.52198791503906,138.5946502685547,139.52198791503906,5229895,IBM
2021-05-06,115.39300537109376,141.89292907714844,141.97897338867188,138.79541015625,138.87188720703125,7848661,IBM
2021-05-07,114.3552474975586,139.06309509277344,139.71319580078125,138.2122344970703,139.50286865234375,7325661,IBM
2021-05-10,114.9134292602539,139.7418670654297,141.8546905517578,139.3881378173828,139.3881378173828,7304636,IBM
2021-05-11,113.38040161132812,137.87762451171875,138.8049774169922,136.6156768798828,138.61376953125,7454214,IBM
2021-05-12,111.08482360839844,135.08604431152344,137.81069946289062,134.93307495117188,137.51434326171875,6233742,IBM
2021-05-13,113.34110260009766,137.829833984375,138.52772521972656,135.06692504882812,135.2294464111328,4807207,IBM
2021-05-14,113.74203491210938,138.31739807128906,139.28298950195312,137.62905883789062,138.72848510742188,2873780,IBM
2021-05-17,114.08009338378906,138.72848510742188,139.3881378173828,137.9827880859375,138.08795166015625,4471755,IBM
2021-05-18,113.13671112060548,137.58126831054688,138.91014099121094,136.93116760253906,138.41299438476562,4000009,IBM
2021-05-19,112.5706787109375,136.89292907714844,136.90248107910156,134.72274780273438,136.06118774414062,4498532,IBM
2021-05-20,113.11312866210938,137.55258178710938,138.53729248046875,135.90821838378906,136.8260040283203,4301675,IBM
2021-05-21,113.78922271728516,138.374755859375,139.29254150390625,137.93499755859375,137.93499755859375,4219041,IBM
2021-05-24,113.77349853515624,138.3556365966797,138.9961700439453,137.83938598632812,138.68069458007812,3449290,IBM
2021-05-25,113.04236602783205,137.46653747558594,138.62332153320312,136.90248107910156,138.54684448242188,4118311,IBM
2021-05-26,112.72003173828124,137.07456970214844,137.65774536132812,136.74952697753906,137.18930053710938,3225655,IBM
2021-05-27,113.0659637451172,137.49522399902344,138.4034423828125,137.31358337402344,137.49522399902344,5889294,IBM
2021-05-28,113.0030517578125,137.41873168945312,137.9827880859375,137.1797332763672,137.86807250976562,2651192,IBM
2021-06-01,113.35684204101562,137.8489532470703,139.4168243408203,137.4282989501953,138.62332153320312,2528705,IBM
2021-06-02,114.55966186523438,139.31166076660156,139.34034729003906,137.7724609375,138.26004028320312,2915097,IBM
2021-06-03,114.42599487304688,139.14913940429688,139.46463012695312,137.70555114746094,138.53729248046875,4320608,IBM
2021-06-04,115.8961410522461,140.93690490722656,141.06118774414062,139.3498992919922,139.579345703125,3261323,IBM
2021-06-07,116.3678741455078,141.51051330566406,142.1988525390625,140.69789123535156,141.06118774414062,3621984,IBM
2021-06-08,117.1933364868164,142.51434326171875,143.5946502685547,141.6061248779297,141.6061248779297,5313785,IBM
2021-06-09,118.451171875,144.04397583007812,144.4263916015625,142.27532958984375,142.47610473632812,5547252,IBM
2021-06-10,118.34893798828124,143.91969299316406,146.11854553222656,143.1739959716797,144.8087921142578,4977391,IBM
2021-06-11,118.93069458007812,144.6271514892578,145.17208862304688,143.75717163085938,143.8145294189453,3596462,IBM
2021-06-14,117.94805145263672,143.43212890625,144.3881378173828,142.12237548828125,144.08221435546875,3498661,IBM
2021-06-15,117.42130279541016,142.7915802001953,143.31739807128906,142.06500244140625,143.26004028320312,2628912,IBM
2021-06-16,116.21846771240234,141.32887268066406,143.1739959716797,140.74569702148438,143.1739959716797,4057329,IBM
2021-06-17,114.46532440185548,139.1969451904297,141.5487518310547,138.89100646972656,141.06118774414062,4568300,IBM
2021-06-18,112.5156478881836,136.8260040283203,138.31739807128906,136.74952697753906,138.12619018554688,9577699,IBM
2021-06-21,115.29080963134766,140.2007598876953,140.602294921875,137.72467041015625,137.7724609375,4482633,IBM
2021-06-22,115.06281280517578,139.92352294921875,140.35372924804688,138.9579315185547,140.07647705078125,2549102,IBM
2021-06-23,113.68700408935548,138.25047302246094,140.05735778808594,138.2122344970703,139.9904327392578,3349920,IBM
2021-06-24,114.33953094482422,139.04397583007812,139.76100158691406,138.32696533203125,139.3881378173828,3775746,IBM
2021-06-25,115.4401626586914,140.38241577148438,140.46844482421875,138.57553100585938,138.9866180419922,3759533,IBM
2021-06-28,114.22162628173828,138.90057373046875,140.82217407226562,138.53729248046875,140.54493713378906,4067789,IBM
2021-06-29,114.42599487304688,139.14913940429688,140.28680419921875,138.71893310546875,138.87188720703125,2540211,IBM
2021-06-30,115.24363708496094,140.14340209960938,140.46844482421875,138.34608459472656,138.7476043701172,3394375,IBM
2021-07-01,115.4401626586914,140.38241577148438,141.0133819580078,140.12428283691406,140.49713134765625,2809661,IBM
2021-07-02,110.07854461669922,133.86233520507812,140.48757934570312,133.32696533203125,140.44932556152344,17584515,IBM
2021-07-06,109.10369110107422,132.67686462402344,134.24473571777344,131.07073974609375,133.83364868164062,8466010,IBM
2021-07-07,109.92130279541016,133.67112731933594,134.15870666503906,132.65774536132812,132.65774536132812,4246446,IBM
2021-07-08,110.64459991455078,134.55067443847656,135.09559631347656,131.6061248779297,131.72084045410156,5739820,IBM
2021-07-09,111.2577896118164,135.29637145996094,135.73614501953125,134.64627075195312,135.2294464111328,4083689,IBM
2021-07-12,110.78607940673828,134.72274780273438,135.71701049804688,133.9579315185547,135.2103271484375,3496360,IBM
2021-07-13,110.28292846679688,134.11090087890625,134.72274780273438,133.48948669433594,134.72274780273438,3309858,IBM
2021-07-14,109.92130279541016,133.67112731933594,134.5602264404297,132.8202667236328,134.53155517578125,4606061,IBM
2021-07-15,110.41658782958984,134.27342224121094,134.28298950195312,132.69598388671875,133.193115234375,3807126,IBM
2021-07-16,109.19802856445312,132.7915802001953,134.7992401123047,132.49522399902344,134.7992401123047,4298328,IBM
2021-07-19,108.42756652832033,131.8546905517578,132.3996124267578,130.21987915039062,130.44932556152344,8977086,IBM
2021-07-20,110.03922271728516,133.8145294189453,138.54684448242188,132.6003875732422,136.71128845214844,14237838,IBM
2021-07-21,111.08482360839844,135.08604431152344,135.17208862304688,133.50860595703125,133.8145294189453,5024984,IBM
2021-07-22,110.6209716796875,134.52198791503906,135.5736083984375,134.2351837158203,135.43020629882812,3466653,IBM
2021-07-23,111.11626434326172,135.12428283691406,135.46844482421875,134.15870666503906,134.76100158691406,4680013,IBM
2021-07-26,112.240478515625,136.49139404296875,136.71128845214844,134.92352294921875,135.17208862304688,4441630,IBM
2021-07-27,112.22474670410156,136.47227478027344,137.32313537597656,135.3728485107422,136.26194763183594,3281302,IBM
2021-07-28,111.4543228149414,135.53536987304688,136.806884765625,135.4110870361328,136.72084045410156,2660815,IBM
2021-07-29,111.580078125,135.68833923339844,136.67303466796875,135.3728485107422,136.07073974609375,2793761,IBM
2021-07-30,110.8175277709961,134.76100158691406,135.6118621826172,134.5984649658203,135.29637145996094,3698238,IBM
2021-08-02,111.17916870117188,135.2007598876953,136.76864624023438,134.82791137695312,135.2294464111328,3064257,IBM
2021-08-03,113.26248931884766,137.73422241210938,138.33651733398438,135.420654296875,135.65965270996094,4272596,IBM
2021-08-04,112.23262786865234,136.48184204101562,137.83938598632812,136.20458984375,137.47610473632812,2960285,IBM
2021-08-05,112.240478515625,136.49139404296875,137.10325622558594,135.965576171875,136.73995971679688,2884240,IBM
2021-08-06,113.27820587158205,137.7533416748047,138.04014587402344,136.6061248779297,136.71128845214844,4002833,IBM
2021-08-09,112.32396697998048,135.03823852539062,136.2332763671875,134.7705535888672,135.9464569091797,5129689,IBM
2021-08-10,112.42733001708984,135.1625213623047,135.5736083984375,134.1682586669922,135.0,5543695,IBM
2021-08-11,113.02377319335938,135.87954711914062,136.49139404296875,135.27725219726562,135.54493713378906,4455960,IBM
2021-08-12,113.7712631225586,136.7781982421875,136.8546905517578,135.8317413330078,136.0038299560547,2184780,IBM
2021-08-13,113.85872650146484,136.88336181640625,137.26577758789062,136.1759033203125,136.3671112060547,1997965,IBM
2021-08-16,114.18476104736328,137.27532958984375,137.41873168945312,135.9751434326172,136.93116760253906,2913319,IBM
2021-08-17,113.2543487548828,136.1567840576172,136.86424255371094,134.88528442382812,136.71128845214844,3215195,IBM
2021-08-18,110.90847778320312,133.33651733398438,135.67877197265625,133.26004028320312,135.4397735595703,3672192,IBM
2021-08-19,109.75542449951172,131.95028686523438,133.31739807128906,131.1759033203125,132.5908203125,4351465,IBM
2021-08-20,110.62220001220705,132.9923553466797,133.25047302246094,131.2332763671875,131.68260192871094,2780059,IBM
2021-08-23,111.02774047851562,133.47991943359375,133.9866180419922,132.69598388671875,133.47991943359375,3179422,IBM
2021-08-24,111.20270538330078,133.69024658203125,134.06309509277344,133.193115234375,133.6328887939453,2474418,IBM
2021-08-25,111.21859741210938,133.70936584472656,134.6080322265625,133.32696533203125,133.7667236328125,2105389,IBM
2021-08-26,110.35978698730467,132.67686462402344,134.6080322265625,132.6099395751953,133.8145294189453,2613640,IBM
2021-08-27,110.8607940673828,133.27915954589844,133.4512481689453,132.31358337402344,132.6099395751953,2572637,IBM
2021-08-30,110.51087188720705,132.85850524902344,133.72848510742188,132.71510314941406,133.36520385742188,2087293,IBM
2021-08-31,111.6003189086914,134.1682586669922,134.7418670654297,132.83938598632812,133.4034423828125,4429915,IBM
2021-09-01,110.77328491210938,133.1739959716797,133.91014099121094,133.06883239746094,133.8240966796875,2588327,IBM
2021-09-02,111.33788299560548,133.85276794433594,133.89100646972656,132.91586303710938,133.57553100585938,2840413,IBM
2021-09-03,110.99595642089844,133.44168090820312,134.29254150390625,133.1739959716797,133.53729248046875,2009575,IBM
2021-09-07,109.78722381591795,131.988525390625,133.64244079589844,131.70172119140625,133.50860595703125,3436110,IBM
2021-09-08,110.27232360839844,132.5717010498047,132.97323608398438,131.5487518310547,132.06500244140625,3122728,IBM
2021-09-09,109.53277587890624,131.68260192871094,132.8489532470703,131.51051330566406,131.7877655029297,3669682,IBM
2021-09-10,108.96019744873048,130.9942626953125,133.2409210205078,130.9751434326172,132.71510314941406,4157955,IBM
2021-09-13,109.85880279541016,132.07456970214844,132.87762451171875,131.46270751953125,132.31358337402344,4334729,IBM
2021-09-14,108.32405090332033,130.2294464111328,132.47610473632812,129.3881378173828,132.31358337402344,4659198,IBM
2021-09-15,109.10336303710938,131.16635131835938,131.73995971679688,129.70362854003906,130.2294464111328,3403579,IBM
2021-09-16,108.49103546142578,130.43020629882812,131.88336181640625,129.7418670654297,131.24282836914062,2765624,IBM
2021-09-17,107.53678131103516,129.28298950195312,129.94264221191406,129.11090087890625,129.78012084960938,5890340,IBM
2021-09-20,106.80517578125,128.4034423828125,129.2351837158203,126.94072723388672,128.011474609375,4990152,IBM
2021-09-21,105.73959350585938,127.12236785888672,129.68450927734375,127.09368896484376,129.1682586669922,4261927,IBM
2021-09-22,107.05963134765624,128.70936584472656,129.4168243408203,127.60037994384766,127.83938598632812,3767901,IBM
2021-09-23,108.7295913696289,130.71701049804688,131.37667846679688,129.09178161621094,129.30210876464844,3151807,IBM
2021-09-24,109.33394622802734,131.44358825683594,132.3900604248047,130.73614501953125,131.0038299560547,3100762,IBM
2021-09-27,110.18482971191406,132.46653747558594,132.95411682128906,131.4340362548828,131.89292907714844,3459017,IBM
2021-09-28,109.31804656982422,131.42446899414062,133.54684448242188,131.1759033203125,133.04971313476562,4513072,IBM
2021-09-29,110.67787170410156,133.0592803955078,133.7762908935547,130.4397735595703,131.67303466796875,3947499,IBM
2021-09-30,110.47908020019533,132.8202667236328,134.3881378173828,132.4091796875,133.8432159423828,6090230,IBM
2021-10-01,113.97006225585938,137.0172119140625,137.6386260986328,134.1969451904297,134.7992401123047,6907889,IBM
2021-10-04,114.59825897216795,137.7724609375,139.579345703125,136.08985900878906,136.46270751953125,7689251,IBM
2021-10-05,113.83488464355467,136.8546905517578,138.62332153320312,136.3671112060547,138.3843231201172,7297524,IBM
2021-10-06,113.20665740966795,136.09942626953125,137.06500244140625,134.69407653808594,136.21414184570312,5573506,IBM
2021-10-07,112.76929473876952,135.5736083984375,137.09368896484375,135.30592346191406,136.45315551757812,3999695,IBM
2021-10-08,113.89053344726562,136.92160034179688,137.33270263671875,134.84703063964844,135.5736083984375,3902940,IBM
2021-10-11,113.26231384277344,136.16635131835938,137.74378967285156,136.13766479492188,137.18930053710938,2921792,IBM
2021-10-12,111.70366668701172,134.29254150390625,136.0420684814453,134.13002014160156,135.95602416992188,3293436,IBM
2021-10-13,111.93431091308594,134.56979370117188,135.1912078857422,133.51815795898438,134.34034729003906,3013003,IBM
2021-10-14,114.02572631835938,137.08413696289062,137.5908203125,134.8087921142578,134.8374786376953,4410668,IBM
2021-10-15,114.99586486816406,138.25047302246094,138.47991943359375,136.51051330566406,137.08413696289062,3371049,IBM
2021-10-18,113.17484283447266,136.06118774414062,138.5659637451172,135.52581787109375,137.66729736328125,6437189,IBM
2021-10-19,112.90447235107422,135.73614501953125,136.65391540527344,134.34034729003906,134.87571716308594,4539117,IBM
2021-10-20,112.84085845947266,135.65965270996094,135.9464569091797,134.51242065429688,135.44932556152344,6474008,IBM
2021-10-21,102.04979705810548,122.6864242553711,127.83938598632812,122.46653747558594,127.6386260986328,32913959,IBM
2021-10-22,101.69194793701172,122.25621032714844,124.52198791503906,121.04206848144533,122.41873931884766,12114981,IBM
2021-10-25,101.50111389160156,122.02677154541016,122.99235534667967,121.35755157470705,121.9216079711914,6667204,IBM
2021-10-26,101.09553527832033,121.53919982910156,122.65774536132812,121.18547058105467,121.91204833984376,8912861,IBM
2021-10-27,99.53693389892578,119.66539001464844,122.25621032714844,119.5124282836914,121.83556365966795,7294176,IBM
2021-10-28,100.06971740722656,120.30592346191406,120.75525665283205,119.13957977294922,119.66539001464844,6802138,IBM
2021-10-29,99.48125457763672,119.59847259521484,120.76481628417967,119.41682434082033,119.91395568847656,6188973,IBM
2021-11-01,100.41962432861328,120.72657775878906,120.75525665283205,118.39388275146484,119.55066680908205,6177153,IBM
2021-11-02,100.34009552001952,120.63097381591795,121.5774383544922,119.41682434082033,120.74569702148438,4722062,IBM
2021-11-03,101.09553527832033,121.53919982910156,121.6921615600586,120.15296173095705,120.67877960205078,5670784,IBM
2021-11-04,100.5222625732422,120.8499984741211,123.33999633789062,119.9000015258789,123.0500030517578,7208700,IBM
2021-11-05,102.81803131103516,123.61000061035156,123.7699966430664,121.43000030517578,121.43000030517578,6790500,IBM
2021-11-08,103.59158325195312,124.54000091552734,124.77999877929688,123.52999877929688,123.98999786376952,5625300,IBM
2021-11-09,101.86366271972656,120.8499984741211,122.9000015258789,120.26000213623048,122.55999755859376,7236600,IBM
2021-11-10,101.3326416015625,120.22000122070312,122.43000030517578,119.93000030517578,121.0,6270300,IBM
2021-11-11,101.37476348876952,120.2699966430664,121.79000091552734,120.08000183105467,120.9000015258789,4643300,IBM
2021-11-12,100.27059173583984,118.95999908447266,120.63999938964844,118.77999877929688,120.0,5418300,IBM
2021-11-15,100.19474029541016,118.87000274658205,120.16000366210938,118.30999755859376,119.54000091552734,5046300,IBM
2021-11-16,99.84915161132812,118.45999908447266,119.9000015258789,118.41999816894533,118.91999816894533,4750800,IBM
2021-11-17,99.51197814941406,118.05999755859376,119.33000183105467,117.77999877929688,118.37999725341795,4043300,IBM
2021-11-18,98.33193969726562,116.66000366210938,118.36000061035156,116.30999755859376,118.36000061035156,5046900,IBM
2021-11-19,97.8177719116211,116.0500030517578,116.55999755859376,115.2699966430664,116.48999786376952,5380200,IBM
2021-11-22,98.17178344726562,116.47000122070312,118.80999755859376,115.19000244140624,116.0,6416200,IBM
2021-11-23,98.44152069091795,116.79000091552734,117.94000244140624,116.04000091552734,116.79000091552734,4912800,IBM
2021-11-24,98.39093780517578,116.7300033569336,117.2699966430664,116.08000183105467,116.16000366210938,3220800,IBM
2021-11-26,97.61547088623048,115.80999755859376,116.33999633789062,114.55999755859376,115.0,3322000,IBM
2021-11-29,99.88286590576172,118.5,119.61000061035156,117.52999877929688,118.62000274658205,8949800,IBM
2021-11-30,98.70280456542967,117.0999984741211,119.23999786376952,116.4499969482422,117.5,9252700,IBM
2021-12-01,98.55108642578124,116.91999816894533,118.93000030517578,116.8499984741211,118.25,5958300,IBM
2021-12-02,98.53424072265624,116.9000015258789,117.9800033569336,116.55999755859376,117.37000274658205,5267100,IBM
2021-12-03,100.16944122314452,118.83999633789062,119.36000061035156,117.36000061035156,117.36000061035156,6630100,IBM
2021-12-06,101.07134246826172,119.91000366210938,121.1500015258789,119.4000015258789,119.4000015258789,4785600,IBM
2021-12-07,102.47898864746094,121.58000183105467,122.08000183105467,120.06999969482422,120.4800033569336,5194000,IBM
2021-12-08,103.6927261352539,123.0199966430664,123.37999725341795,121.5199966430664,122.0,5483900,IBM
2021-12-09,104.15634155273438,123.56999969482422,123.9499969482422,121.79000091552734,122.1500015258789,4601100,IBM
2021-12-10,104.59463500976562,124.08999633789062,125.33000183105467,123.36000061035156,124.3000030517578,4966900,IBM
2021-12-13,103.3218765258789,122.58000183105467,124.36000061035156,120.79000091552734,123.76000213623048,6847500,IBM
2021-12-14,104.31647491455078,123.76000213623048,125.02999877929688,122.3000030517578,122.3499984741211,5716100,IBM
2021-12-15,103.76860809326172,123.11000061035156,124.81999969482422,122.18000030517578,123.8000030517578,4990000,IBM
2021-12-16,106.14556121826172,125.93000030517578,126.63999938964844,123.4800033569336,123.51000213623048,7280500,IBM
2021-12-17,107.38461303710938,127.4000015258789,128.63999938964844,125.20999908447266,125.87000274658205,10379000,IBM
2021-12-20,107.0980453491211,127.05999755859376,127.1999969482422,124.6999969482422,125.72000122070312,4941400,IBM
2021-12-21,108.70793914794922,128.97000122070312,129.33999633789062,127.66000366210938,127.66000366210938,4856000,IBM
2021-12-22,109.36540985107422,129.75,129.7899932861328,127.5999984741211,129.05999755859375,3923200,IBM
2021-12-23,110.10717010498048,130.6300048828125,130.9600067138672,129.52000427246094,130.0,3649000,IBM
2021-12-27,110.94163513183594,131.6199951171875,131.64999389648438,129.9499969482422,130.6300048828125,4293900,IBM
2021-12-28,111.7929458618164,132.6300048828125,133.22000122070312,131.58999633789062,131.60000610351562,3445200,IBM
2021-12-29,112.39984130859376,133.35000610351562,134.2100067138672,132.3000030517578,132.39999389648438,4239900,IBM
2021-12-30,112.87185668945312,133.91000366210938,134.3699951171875,133.3300018310547,133.75,3158100,IBM
2021-12-31,112.66111755371094,133.66000366210938,134.99000549316406,133.61000061035156,134.0,3362100,IBM
2022-01-03,114.66720581054688,136.0399932861328,136.2899932861328,133.6300048828125,134.07000732421875,4605900,IBM
2022-01-04,116.33615112304688,138.02000427246094,139.9499969482422,135.89999389648438,136.10000610351562,7300000,IBM
2022-01-05,116.50470733642578,138.22000122070312,142.1999969482422,137.8800048828125,138.30999755859375,8956900,IBM
2022-01-06,114.0771713256836,135.33999633789062,138.41000366210938,132.50999450683594,138.1999969482422,9908100,IBM
2022-01-07,113.6473159790039,134.8300018310547,135.66000366210938,133.50999450683594,134.89999389648438,5238100,IBM
2022-01-10,113.81588745117188,135.02999877929688,136.1999969482422,133.3800048828125,134.47000122070312,5432800,IBM
2022-01-11,111.99522399902344,132.8699951171875,133.25,127.97000122070312,130.52000427246094,11105300,IBM
2022-01-12,112.60211944580078,133.58999633789062,134.47000122070312,131.3699951171875,133.25,5352000,IBM
2022-01-13,113.58831024169922,134.75999450683594,136.0500030517578,133.55999755859375,133.89999389648438,4868300,IBM
2022-01-14,113.1247329711914,134.2100067138672,135.13999938964844,133.3000030517578,134.5500030517578,5310300,IBM
2022-01-18,112.05421447753906,132.94000244140625,133.88999938964844,131.77999877929688,132.9499969482422,5246700,IBM
2022-01-19,110.90792083740234,131.5800018310547,133.89999389648438,131.5,132.89999389648438,4103700,IBM
2022-01-20,110.26732635498048,130.82000732421875,132.8800048828125,130.57000732421875,131.25999450683594,5278200,IBM
2022-01-21,109.02825927734376,129.35000610351562,131.8699951171875,129.27000427246094,131.64999389648438,5907000,IBM
2022-01-24,108.58154296875,128.82000732421875,129.14999389648438,124.19000244140624,127.98999786376952,13484000,IBM
2022-01-25,114.71778106689452,136.10000610351562,137.33999633789062,128.3000030517578,129.13999938964844,19715700,IBM
2022-01-26,113.16686248779295,134.25999450683594,137.07000732421875,133.1300048828125,136.47000122070312,8336000,IBM
2022-01-27,111.70023345947266,132.52000427246094,134.75,132.0800018310547,133.66000366210938,5497300,IBM
2022-01-28,113.369140625,134.5,134.52999877929688,131.7899932861328,133.19000244140625,5471500,IBM
2022-01-31,112.58528900146484,133.57000732421875,134.08999633789062,132.3000030517578,134.08999633789062,5859000,IBM
2022-02-01,114.2373275756836,135.52999877929688,135.9600067138672,132.5,133.75999450683594,6206400,IBM
2022-02-02,115.68711853027344,137.25,137.55999755859375,135.25999450683594,135.6999969482422,5357200,IBM
2022-02-03,116.13385009765624,137.77999877929688,138.75999450683594,135.8300018310547,137.0,6100800,IBM
2022-02-04,115.60281372070312,137.14999389648438,138.82000732421875,136.22000122070312,137.86000061035156,4142000,IBM
2022-02-07,115.6786880493164,137.24000549316406,137.82000732421875,136.27000427246094,137.4499969482422,3759000,IBM
2022-02-08,115.49323272705078,137.02000427246094,137.52000427246094,135.77999877929688,137.22999572753906,4181800,IBM
2022-02-09,116.14226531982422,137.7899932861328,138.35000610351562,136.8300018310547,137.83999633789062,5393500,IBM
2022-02-10,113.89875793457033,133.52000427246094,136.55999755859375,133.1699981689453,135.47000122070312,5978600,IBM
2022-02-11,113.19072723388672,132.69000244140625,134.7100067138672,132.3800048828125,133.89999389648438,4176200,IBM
2022-02-14,111.02398681640624,130.14999389648438,132.64999389648438,129.07000732421875,132.58999633789062,5345300,IBM
2022-02-15,110.84485626220705,129.94000244140625,131.67999267578125,129.61000061035156,130.63999938964844,4394000,IBM
2022-02-16,110.19652557373048,129.17999267578125,130.44000244140625,128.25999450683594,129.4499969482422,4875600,IBM
2022-02-17,106.6052017211914,124.97000122070312,128.5,124.8499984741211,128.0500030517578,6797000,IBM
2022-02-18,106.07632446289062,124.3499984741211,125.44000244140624,123.61000061035156,124.94000244140624,4609200,IBM
2022-02-22,105.70951080322266,123.91999816894533,125.0,122.68000030517578,124.1999969482422,5349700,IBM
2022-02-23,104.13138580322266,122.06999969482422,124.6999969482422,121.87000274658205,124.37999725341795,4086400,IBM
2022-02-24,104.04607391357422,121.97000122070312,122.0999984741211,118.80999755859376,120.0,6563200,IBM
2022-02-25,105.9312973022461,124.18000030517578,124.26000213623048,121.4499969482422,122.0500030517578,4460900,IBM
2022-02-28,104.50672912597656,122.51000213623048,123.38999938964844,121.04000091552734,122.20999908447266,6757300,IBM
2022-03-01,103.51718139648438,121.3499984741211,123.38999938964844,120.6999969482422,122.66999816894533,4873300,IBM
2022-03-02,105.65833282470705,123.86000061035156,124.63999938964844,121.8000030517578,122.58999633789062,4891400,IBM
2022-03-03,107.42414093017578,125.93000030517578,126.66999816894533,124.23999786376952,124.95999908447266,5206600,IBM
2022-03-04,108.01275634765624,126.62000274658205,127.3499984741211,124.20999908447266,124.4000015258789,4402400,IBM
2022-03-07,107.5435791015625,126.06999969482422,127.91000366210938,125.62000274658205,126.47000122070312,5047400,IBM
2022-03-08,107.21088409423828,125.68000030517578,128.35000610351562,124.81999969482422,126.62000274658205,4887600,IBM
2022-03-09,107.67151641845705,126.22000122070312,128.10000610351562,125.91000366210938,127.41000366210938,4403500,IBM
2022-03-10,106.07632446289062,124.3499984741211,126.02999877929688,123.12999725341795,125.75,5326800,IBM
2022-03-11,105.7436294555664,123.95999908447266,126.7699966430664,123.91000366210938,125.0,4119600,IBM
2022-03-14,105.7265853881836,123.94000244140624,125.16000366210938,122.69000244140624,124.4499969482422,3289200,IBM
2022-03-15,107.17677307128906,125.63999938964844,125.94000244140624,123.22000122070312,124.0,4021200,IBM
2022-03-16,108.37101745605467,127.04000091552734,127.27999877929688,124.70999908447266,126.5,4292800,IBM
2022-03-17,109.15579986572266,127.95999908447266,128.2899932861328,126.52999877929688,127.0999984741211,3671900,IBM
2022-03-18,109.8382568359375,128.75999450683594,128.92999267578125,126.37000274658205,127.37999725341795,7466000,IBM
2022-03-21,109.27525329589844,128.10000610351562,129.74000549316406,127.4000015258789,129.0,3384600,IBM
2022-03-22,110.09417724609376,129.05999755859375,129.3000030517578,127.8499984741211,128.5,2690200,IBM
2022-03-23,109.44586181640624,128.3000030517578,129.32000732421875,128.25,129.0800018310547,2924500,IBM
2022-03-24,110.2562484741211,129.25,129.3699951171875,127.8000030517578,128.3300018310547,2971100,IBM
2022-03-25,112.0476531982422,131.35000610351562,131.39999389648438,129.30999755859375,129.5,3530200,IBM
2022-03-28,112.1500015258789,131.47000122070312,131.5,129.60000610351562,130.82000732421875,2483500,IBM
2022-03-29,112.55095672607422,131.94000244140625,132.83999633789062,130.42999267578125,132.0399932861328,5791000,IBM
2022-03-30,112.71302795410156,132.1300048828125,133.0800018310547,131.38999938964844,132.00999450683594,2622900,IBM
2022-03-31,110.91309356689452,130.02000427246094,131.8800048828125,130.0,130.72000122070312,4274000,IBM
2022-04-01,111.02398681640624,130.14999389648438,130.27000427246094,128.05999755859375,129.66000366210938,4012400,IBM
2022-04-04,111.1263656616211,130.27000427246094,130.4499969482422,128.92999267578125,130.25999450683594,2809800,IBM
2022-04-05,109.94915771484376,128.88999938964844,131.22999572753906,128.66000366210938,129.85000610351562,3107200,IBM
2022-04-06,110.37569427490234,129.38999938964844,129.50999450683594,127.25,127.77999877929688,3958100,IBM
2022-04-07,109.65911865234376,128.5500030517578,129.25,126.7300033569336,128.8699951171875,3538300,IBM
2022-04-08,108.95962524414062,127.7300033569336,128.77999877929688,127.2699966430664,128.00999450683594,3143300,IBM
2022-04-11,107.79945373535156,126.37000274658205,128.17999267578125,126.18000030517578,127.9499969482422,3202500,IBM
2022-04-12,107.466796875,125.9800033569336,127.33999633789062,125.58000183105467,126.41999816894533,2691000,IBM
2022-04-13,107.603271484375,126.13999938964844,126.66999816894533,124.91000366210938,125.63999938964844,3064900,IBM
2022-04-14,107.96156311035156,126.55999755859376,130.5800018310547,126.37999725341795,128.92999267578125,6384200,IBM
2022-04-18,107.62887573242188,126.16999816894533,127.38999938964844,125.52999877929688,126.5999984741211,4884200,IBM
2022-04-19,110.17095184326172,129.14999389648438,129.39999389648438,126.0,126.08000183105467,7971400,IBM
2022-04-20,117.9933853149414,138.32000732421875,139.55999755859375,133.3800048828125,135.0,17859200,IBM
2022-04-21,119.29854583740234,139.85000610351562,141.8800048828125,137.35000610351562,138.22999572753906,9922300,IBM
2022-04-22,117.9336929321289,138.25,140.44000244140625,137.35000610351562,139.6999969482422,6508600,IBM
2022-04-25,118.65877532958984,139.10000610351562,139.64999389648438,135.19000244140625,137.58999633789062,5748300,IBM
2022-04-26,116.17640686035156,136.19000244140625,139.8699951171875,136.1699981689453,139.0,4956200,IBM
2022-04-27,115.21247100830078,135.05999755859375,137.1199951171875,134.6300048828125,135.77999877929688,4369100,IBM
2022-04-28,115.79251098632812,135.74000549316406,136.99000549316406,134.80999755859375,136.85000610351562,4474300,IBM
2022-04-29,112.7812957763672,132.2100067138672,135.5500030517578,132.0,135.1300048828125,5078700,IBM
2022-05-02,113.48928833007812,133.0399932861328,133.77000427246094,130.88999938964844,133.0,4213500,IBM
2022-05-03,113.04572296142578,132.52000427246094,133.60000610351562,131.99000549316406,133.0,3688600,IBM
2022-05-04,117.20857238769533,137.39999389648438,137.8699951171875,132.13999938964844,132.8699951171875,5932600,IBM
2022-05-05,115.94606018066406,135.9199981689453,137.25999450683594,134.75999450683594,136.4600067138672,5957400,IBM
2022-05-06,117.43887329101562,137.6699981689453,137.99000549316406,135.47000122070312,135.47000122070312,7306400,IBM
2022-05-09,116.07476043701172,134.44000244140625,136.35000610351562,133.32000732421875,134.41000366210938,7647900,IBM
2022-05-10,111.49010467529295,129.1300048828125,135.41000366210938,128.42999267578125,135.0,8642400,IBM
2022-05-11,112.88880920410156,130.75,132.9600067138672,129.86000061035156,129.86000061035156,5301100,IBM
2022-05-12,114.74512481689452,132.89999389648438,133.6199951171875,130.41000366210938,131.27000427246094,5384800,IBM
2022-05-13,115.3495101928711,133.60000610351562,133.8000030517578,131.0500030517578,133.0,4195100,IBM
2022-05-16,116.58415985107422,135.02999877929688,136.50999450683594,132.41000366210938,133.10000610351562,4250400,IBM
2022-05-17,119.46788024902344,138.3699951171875,138.3699951171875,135.63999938964844,137.19000244140625,4372900,IBM
2022-05-18,114.7796401977539,132.94000244140625,137.6199951171875,132.1699981689453,137.10000610351562,6003000,IBM
2022-05-19,111.94772338867188,129.66000366210938,132.32000732421875,128.7100067138672,132.0,5819700,IBM
2022-05-20,110.92889404296876,128.47999572753906,130.3699951171875,125.8000030517578,130.17999267578125,6914500,IBM
2022-05-23,113.25144958496094,131.1699981689453,131.9499969482422,129.4199981689453,129.5,3591500,IBM
2022-05-24,115.5221710205078,133.8000030517578,134.3699951171875,130.4199981689453,130.57000732421875,4189700,IBM
2022-05-25,116.03157806396484,134.38999938964844,134.82000732421875,132.86000061035156,132.86000061035156,3299300,IBM
2022-05-26,118.19005584716795,136.88999938964844,137.5500030517578,134.52000427246094,135.0,3929300,IBM
2022-05-27,120.24494171142578,139.27000427246094,139.74000549316406,137.24000549316406,137.38999938964844,4608000,IBM
2022-05-31,119.8736801147461,138.83999633789062,139.8300018310547,136.80999755859375,138.1999969482422,7978100,IBM
2022-06-01,120.38308715820312,139.42999267578125,140.47000122070312,138.52000427246094,139.6699981689453,3796500,IBM
2022-06-02,121.00469970703124,140.14999389648438,140.2899932861328,136.85000610351562,139.4499969482422,3734800,IBM
2022-06-03,121.8939971923828,141.17999267578125,142.5800018310547,139.74000549316406,140.25999450683594,4352200,IBM
2022-06-06,123.36180877685548,142.8800048828125,144.72999572753906,142.0,142.97999572753906,4766900,IBM
2022-06-07,123.27544403076172,142.77999877929688,142.97999572753906,140.9600067138672,142.60000610351562,2887100,IBM
2022-06-08,121.59181213378906,140.8300018310547,142.8000030517578,140.14999389648438,142.07000732421875,3005700,IBM
2022-06-09,119.1138916015625,137.9600067138672,141.0399932861328,137.92999267578125,140.14999389648438,3591000,IBM
2022-06-10,117.58570098876952,136.19000244140625,137.8000030517578,135.25,137.8000030517578,4659500,IBM
2022-06-13,116.65323638916016,135.11000061035156,137.57000732421875,133.75999450683594,133.97000122070312,6486000,IBM
2022-06-14,117.17987060546876,135.72000122070312,136.9499969482422,134.86000061035156,135.0,4607800,IBM
2022-06-15,118.3368148803711,137.05999755859375,138.4499969482422,135.5800018310547,136.00999450683594,4606900,IBM
2022-06-16,117.13670349121094,135.6699981689453,136.24000549316406,134.38999938964844,135.3000030517578,5386400,IBM
2022-06-17,116.57552337646484,135.02000427246094,136.97999572753906,132.85000610351562,135.99000549316406,12968500,IBM
2022-06-21,119.01891326904295,137.85000610351562,138.5,135.89999389648438,135.89999389648438,4089300,IBM
2022-06-22,118.35411071777344,137.0800018310547,138.17999267578125,136.02999877929688,136.10000610351562,3791500,IBM
2022-06-23,119.52831268310548,138.44000244140625,138.6199951171875,136.5,137.13999938964844,4547900,IBM
2022-06-24,122.65379333496094,142.05999755859375,142.3699951171875,139.1300048828125,139.1999969482422,11493000,IBM
2022-06-27,123.2927017211914,142.8000030517578,143.8300018310547,141.9499969482422,142.25999450683594,3936000,IBM
2022-06-28,122.48111724853516,141.86000061035156,144.16000366210938,141.32000732421875,142.9199981689453,4064800,IBM
2022-06-29,121.48822784423828,140.7100067138672,143.52000427246094,139.5,142.74000549316406,4161500,IBM
2022-06-30,121.90266418457033,141.19000244140625,142.4600067138672,139.27999877929688,139.5800018310547,4878000,IBM
2022-07-01,121.84220886230467,141.1199951171875,141.6699981689453,139.25999450683594,141.0,4011900,IBM
2022-07-05,118.8203353881836,137.6199951171875,139.97000122070312,135.27000427246094,139.97000122070312,6273400,IBM
2022-07-06,119.21749114990234,138.0800018310547,139.13999938964844,137.1300048828125,138.0,3237000,IBM
2022-07-07,121.59181213378906,140.8300018310547,141.32000732421875,138.8300018310547,138.91000366210938,3897100,IBM
2022-07-08,121.281005859375,140.47000122070312,141.32000732421875,139.82000732421875,140.75999450683594,2820800,IBM
2022-07-11,121.73859405517578,141.0,141.8699951171875,140.1300048828125,140.6199951171875,3904700,IBM
2022-07-12,120.16720581054688,139.17999267578125,141.5500030517578,138.57000732421875,140.83999633789062,3235400,IBM
2022-07-13,118.44043731689452,137.17999267578125,138.89999389648438,136.8000030517578,137.17999267578125,4123200,IBM
2022-07-14,120.0636215209961,139.05999755859375,139.42999267578125,135.02000427246094,135.60000610351562,5298400,IBM
2022-07-15,120.80613708496094,139.9199981689453,140.67999267578125,138.61000061035156,140.67999267578125,4519300,IBM
2022-07-18,119.26067352294922,138.1300048828125,140.30999755859375,137.77999877929688,140.14999389648438,8231700,IBM
2022-07-19,113.00106048583984,130.8800048828125,132.55999755859375,127.72000122070312,131.5800018310547,29690500,IBM
2022-07-20,111.53327941894533,129.17999267578125,130.72000122070312,128.05999755859375,130.6999969482422,9882000,IBM
2022-07-21,109.78059387207033,127.1500015258789,128.80999755859375,125.12999725341795,128.75,11975400,IBM
2022-07-22,110.7303237915039,128.25,128.32000732421875,125.70999908447266,127.02999877929688,6467200,IBM
2022-07-25,110.980712890625,128.5399932861328,129.1300048828125,127.9000015258789,128.44000244140625,4702400,IBM
2022-07-26,110.5835418701172,128.0800018310547,129.3000030517578,127.62999725341795,128.25999450683594,3645300,IBM
2022-07-27,111.48147583007812,129.1199951171875,129.42999267578125,127.58000183105467,127.97000122070312,4175600,IBM
2022-07-28,111.56781768798828,129.22000122070312,129.80999755859375,128.61000061035156,128.75,3913700,IBM
2022-07-29,112.92333221435548,130.7899932861328,131.0,129.30999755859375,129.52000427246094,5786800,IBM
2022-08-01,114.00257110595705,132.0399932861328,132.6999969482422,130.6999969482422,130.75,4142100,IBM
2022-08-02,113.80401611328124,131.80999755859375,132.77999877929688,130.50999450683594,132.1999969482422,4403600,IBM
2022-08-03,114.26161193847656,132.33999633789062,132.86000061035156,131.32000732421875,131.82000732421875,3088500,IBM
2022-08-04,113.6572265625,131.63999938964844,132.2899932861328,131.02000427246094,132.14999389648438,3179800,IBM
2022-08-05,114.38248443603516,132.47999572753906,132.6699981689453,131.07000732421875,131.25,2586500,IBM
2022-08-08,114.4947280883789,132.61000061035156,133.35000610351562,132.02000427246094,133.10000610351562,3821200,IBM
2022-08-09,113.19207000732422,129.47000122070312,130.7899932861328,129.1199951171875,129.9199981689453,3496000,IBM
2022-08-10,114.96685028076172,131.5,131.77999877929688,130.33999633789062,130.75,3664000,IBM
2022-08-11,115.8760757446289,132.5399932861328,133.22999572753906,132.0,132.36000061035156,3501900,IBM
2022-08-12,117.16126251220705,134.00999450683594,134.08999633789062,131.97999572753906,132.6199951171875,2766900,IBM
2022-08-15,117.9655990600586,134.92999267578125,135.19000244140625,132.24000549316406,132.9600067138672,2791200,IBM
2022-08-16,119.39066314697266,136.55999755859375,137.3699951171875,134.4499969482422,134.60000610351562,4313600,IBM
2022-08-17,120.46600341796876,137.7899932861328,138.4199981689453,136.3000030517578,136.4600067138672,3667600,IBM
2022-08-18,121.58509826660156,139.07000732421875,139.1199951171875,137.75,137.7899932861328,3177700,IBM
2022-08-19,120.97307586669922,138.3699951171875,139.33999633789062,137.66000366210938,138.75,3155800,IBM
2022-08-22,118.50763702392578,135.5500030517578,137.85000610351562,135.47000122070312,137.64999389648438,3093600,IBM
2022-08-23,117.79949188232422,134.74000549316406,136.10000610351562,134.72000122070312,135.3699951171875,4141800,IBM
2022-08-24,116.47933197021484,133.22999572753906,135.11000061035156,133.11000061035156,134.88999938964844,2855400,IBM
2022-08-25,117.13502502441406,133.97999572753906,134.42999267578125,133.07000732421875,133.64999389648438,2706000,IBM
2022-08-26,113.9876480102539,130.3800048828125,134.17999267578125,130.33999633789062,134.10000610351562,4185300,IBM
2022-08-29,113.92646026611328,130.30999755859375,131.4199981689453,129.57000732421875,129.99000549316406,2783000,IBM
2022-08-30,113.2882308959961,129.5800018310547,130.77000427246094,129.2899932861328,130.55999755859375,2407900,IBM
2022-08-31,112.30033111572266,128.4499969482422,130.0,128.39999389648438,129.9199981689453,3490400,IBM
2022-09-01,113.3581771850586,129.66000366210938,129.82000732421875,127.73999786376952,128.39999389648438,3396200,IBM
2022-09-02,111.72331237792967,127.79000091552734,130.55999755859375,127.23999786376952,130.3000030517578,3040600,IBM
2022-09-06,110.7878189086914,126.72000122070312,128.05999755859375,126.3000030517578,127.8000030517578,3347100,IBM
2022-09-07,111.65335083007812,127.70999908447266,127.87000274658205,126.27999877929688,126.69000244140624,2401500,IBM
2022-09-08,112.31780242919922,128.47000122070312,128.5399932861328,126.58999633789062,127.1999969482422,2964600,IBM
2022-09-09,112.94727325439452,129.19000244140625,129.49000549316406,128.05999755859375,128.89999389648438,3291900,IBM
2022-09-12,114.23246002197266,130.66000366210938,130.99000549316406,129.88999938964844,130.3300018310547,3741100,IBM
2022-09-13,111.2511749267578,127.25,129.91000366210938,126.7699966430664,129.13999938964844,4565600,IBM
2022-09-14,111.6358642578125,127.69000244140624,129.0,126.8499984741211,127.5,3819100,IBM
2022-09-15,109.71245574951172,125.48999786376952,127.47000122070312,124.9000015258789,127.38999938964844,5141700,IBM
2022-09-16,111.26866149902344,127.2699966430664,127.52999877929688,123.83000183105467,124.36000061035156,9839700,IBM
2022-09-19,111.67084503173828,127.7300033569336,128.05999755859375,126.27999877929688,126.48999786376952,3981600,IBM
2022-09-20,110.4206085205078,126.3000030517578,126.98999786376952,125.5199966430664,126.9000015258789,2837500,IBM
2022-09-21,109.22286987304688,124.93000030517578,127.83999633789062,124.91999816894533,126.88999938964844,3389500,IBM
2022-09-22,109.55509185791016,125.30999755859376,126.51000213623048,124.41000366210938,124.76000213623048,4046600,IBM
2022-09-23,107.281982421875,122.70999908447266,125.0,121.73999786376952,124.52999877929688,5195600,IBM
2022-09-26,106.66998291015624,122.01000213623048,124.26000213623048,121.75,122.3000030517578,3987800,IBM
2022-09-27,106.43392944335938,121.73999786376952,123.9499969482422,121.08000183105467,122.5999984741211,4117200,IBM
2022-09-28,107.3257064819336,122.76000213623048,123.2300033569336,119.80999755859376,121.6500015258789,4996400,IBM
2022-09-29,106.33776092529295,121.62999725341795,122.62000274658205,120.56999969482422,121.8499984741211,3817700,IBM
2022-09-30,103.87230682373048,118.80999755859376,122.43000030517578,118.61000061035156,121.66000366210938,5346100,IBM
2022-10-03,106.23285675048828,121.51000213623048,122.20999908447266,119.5999984741211,120.16000366210938,4261700,IBM
2022-10-04,109.72120666503906,125.5,125.6500015258789,122.5199966430664,122.8000030517578,4566100,IBM
2022-10-05,109.93102264404295,125.73999786376952,126.45999908447266,124.2300033569336,124.70999908447266,3212900,IBM
2022-10-06,106.86234283447266,122.2300033569336,125.3000030517578,121.7699966430664,124.87999725341795,5074600,IBM
2022-10-07,103.8810577392578,118.81999969482422,121.8000030517578,118.06999969482422,121.5,4499700,IBM
2022-10-10,102.9456024169922,117.75,119.95999908447266,117.04000091552734,119.79000091552734,5990000,IBM
2022-10-11,102.98931884765624,117.8000030517578,119.2300033569336,116.94000244140624,117.45999908447266,4043100,IBM
2022-10-12,102.78822326660156,117.56999969482422,118.80999755859376,117.1999969482422,118.0,3338800,IBM
2022-10-13,106.47764587402344,121.79000091552734,122.1500015258789,115.5500030517578,116.0999984741211,5837500,IBM
2022-10-14,104.94766998291016,120.04000091552734,122.54000091552734,119.83999633789062,121.8000030517578,3762400,IBM
2022-10-17,106.24159240722656,121.5199966430664,122.87999725341795,121.43000030517578,121.8000030517578,5458600,IBM
2022-10-18,107.4830551147461,122.94000244140624,123.94000244140624,121.81999969482422,123.0,5120300,IBM
2022-10-19,107.10711669921876,122.51000213623048,123.94000244140624,121.98999786376952,122.36000061035156,5906600,IBM
2022-10-20,112.1691665649414,128.3000030517578,128.9600067138672,125.1500015258789,126.25,13623100,IBM
2022-10-21,113.56800842285156,129.89999389648438,130.85000610351562,127.58999633789062,128.38999938964844,7201300,IBM
2022-10-24,116.00721740722656,132.69000244140625,133.11000061035156,129.85000610351562,130.89999389648438,5610900,IBM
2022-10-25,116.21703338623048,132.92999267578125,133.3000030517578,131.3000030517578,132.0,5957600,IBM
2022-10-26,118.03553009033205,135.00999450683594,135.86000061035156,132.80999755859375,133.72000122070312,5139000,IBM
2022-10-27,117.82572174072266,134.77000427246094,136.39999389648438,134.4499969482422,135.5500030517578,3993200,IBM
2022-10-28,121.09546661376952,138.50999450683594,138.86000061035156,135.22000122070312,135.55999755859375,5965500,IBM
2022-10-31,120.90313720703124,138.2899932861328,138.77000427246094,136.60000610351562,138.05999755859375,4915300,IBM
2022-11-01,120.82442474365234,138.1999969482422,138.64999389648438,136.6999969482422,138.25,3590600,IBM
2022-11-02,119.62670135498048,136.8300018310547,140.1699981689453,136.8000030517578,137.75,5360500,IBM
2022-11-03,117.56343841552734,134.47000122070312,136.47999572753906,133.97000122070312,136.4199981689453,4442400,IBM
2022-11-04,119.7403793334961,136.9600067138672,137.72999572753906,134.94000244140625,135.64999389648438,4178000,IBM
2022-11-07,120.94686889648438,138.33999633789062,138.6999969482422,136.50999450683594,136.63999938964844,4043100,IBM
2022-11-08,122.43312072753906,140.0399932861328,140.92999267578125,138.72000122070312,139.0,5042800,IBM
2022-11-09,121.54842376708984,137.38999938964844,138.89999389648438,136.94000244140625,137.9499969482422,4720000,IBM
2022-11-10,124.94566345214844,141.22999572753906,141.3699951171875,138.2899932861328,140.25999450683594,5389000,IBM
2022-11-11,126.66197204589844,143.1699981689453,144.1300048828125,140.9600067138672,141.5,5871300,IBM
2022-11-14,127.57317352294922,144.1999969482422,146.0800018310547,142.17999267578125,142.6300048828125,5293500,IBM
2022-11-15,127.6970672607422,144.33999633789062,146.16000366210938,142.0,144.0800018310547,4727100,IBM
2022-11-16,127.85633087158205,144.52000427246094,144.9499969482422,144.00999450683594,144.1300048828125,3445200,IBM
2022-11-17,129.2452850341797,146.08999633789062,146.17999267578125,143.25,143.41000366210938,3954000,IBM
2022-11-18,130.61656188964844,147.63999938964844,148.30999755859375,145.94000244140625,146.55999755859375,4661700,IBM
2022-11-21,129.76724243164062,146.67999267578125,147.92999267578125,146.4499969482422,147.5500030517578,3476200,IBM
2022-11-22,131.90823364257812,149.10000610351562,149.35000610351562,147.02000427246094,147.60000610351562,7062100,IBM
2022-11-23,131.5985870361328,148.75,150.4600067138672,148.3000030517578,149.10000610351562,3658200,IBM
2022-11-25,131.2624053955078,148.3699951171875,149.49000549316406,148.10000610351562,148.27000427246094,2075200,IBM
2022-11-28,129.32489013671875,146.17999267578125,148.24000549316406,145.94000244140625,147.97999572753906,3538100,IBM
2022-11-29,129.59915161132812,146.49000549316406,147.1699981689453,145.6999969482422,145.91000366210938,2754700,IBM
2022-11-30,131.73129272460938,148.89999389648438,149.63999938964844,145.6699981689453,146.19000244140625,6377600,IBM
2022-12-01,131.96128845214844,149.16000366210938,150.00999450683594,147.33999633789062,149.97999572753906,4495900,IBM
2022-12-02,131.52780151367188,148.6699981689453,149.16000366210938,147.72999572753906,148.1300048828125,2900000,IBM
2022-12-05,130.4130859375,147.41000366210938,148.92999267578125,146.8000030517578,147.94000244140625,2784600,IBM
2022-12-06,130.49270629882812,147.5,147.8000030517578,146.6999969482422,147.3000030517578,2847600,IBM
2022-12-07,130.28919982910156,147.27000427246094,148.10000610351562,146.2899932861328,147.3300018310547,3971300,IBM
2022-12-08,130.74038696289062,147.77999877929688,149.14999389648438,147.3699951171875,147.89999389648438,2665700,IBM
2022-12-09,130.0946044921875,147.0500030517578,148.33999633789062,146.97000122070312,147.39999389648438,3047600,IBM
2022-12-12,132.0055389404297,149.2100067138672,149.2100067138672,146.94000244140625,147.82000732421875,4032800,IBM
2022-12-13,133.208740234375,150.57000732421875,153.2100067138672,149.9499969482422,150.3699951171875,8811500,IBM
2022-12-14,132.58058166503906,149.86000061035156,151.91000366210938,148.4499969482422,150.47000122070312,4205900,IBM
2022-12-15,125.9453582763672,142.36000061035156,148.97999572753906,141.5800018310547,148.52000427246094,6687000,IBM
2022-12-16,123.99903869628906,140.16000366210938,141.9199981689453,138.97000122070312,141.25,9834400,IBM
2022-12-19,122.8577651977539,138.8699951171875,140.44000244140625,137.1999969482422,140.16000366210938,5282900,IBM
2022-12-20,124.9898910522461,141.27999877929688,141.42999267578125,138.33999633789062,138.83999633789062,5156500,IBM
2022-12-21,125.75074768066406,142.13999938964844,143.08999633789062,140.97999572753906,141.83999633789062,3793700,IBM
2022-12-22,124.63602447509766,140.8800048828125,141.44000244140625,138.6199951171875,140.9499969482422,3337100,IBM
2022-12-23,125.31723022460938,141.64999389648438,141.86000061035156,139.60000610351562,140.58999633789062,2092500,IBM
2022-12-27,125.99844360351562,142.4199981689453,142.72000122070312,141.22999572753906,141.72999572753906,2742400,IBM
2022-12-28,123.87518310546876,140.02000427246094,142.80999755859375,139.9499969482422,142.39999389648438,2539500,IBM
2022-12-29,124.7952880859375,141.05999755859375,142.25999450683594,140.4499969482422,140.5800018310547,2337200,IBM
2022-12-30,124.64485168457033,140.88999938964844,140.89999389648438,139.4499969482422,140.5399932861328,2858000,IBM
2023-01-03,125.2287826538086,141.5500030517578,141.89999389648438,140.47999572753906,141.10000610351562,3338600,IBM
2023-01-04,126.15773010253906,142.60000610351562,143.6199951171875,141.3699951171875,142.07000732421875,3869200,IBM
2023-01-05,124.83951568603516,141.11000061035156,142.5,140.00999450683594,142.44000244140625,2866600,IBM
2023-01-06,127.13086700439452,143.6999969482422,144.25,141.5800018310547,142.3800048828125,3574000,IBM
2023-01-09,126.99819946289062,143.5500030517578,145.47000122070312,143.39999389648438,144.0800018310547,3987700,IBM
2023-01-10,128.10401916503906,144.8000030517578,144.85000610351562,142.89999389648438,143.61000061035156,2152100,IBM
2023-01-11,128.510986328125,145.25999450683594,145.52999877929688,143.4499969482422,145.0,3268700,IBM
2023-01-12,128.76754760742188,145.5500030517578,146.66000366210938,144.52000427246094,144.8800048828125,2715900,IBM
2023-01-13,129.06834411621094,145.88999938964844,146.10000610351562,144.00999450683594,144.05999755859375,2455700,IBM
2023-01-17,128.4490509033203,145.19000244140625,147.17999267578125,145.00999450683594,146.4199981689453,2986500,IBM
2023-01-18,124.22023010253906,140.41000366210938,144.67999267578125,140.22999572753906,144.39999389648438,6445600,IBM
2023-01-19,124.4059829711914,140.6199951171875,142.22999572753906,139.75,140.0,4833900,IBM
2023-01-20,124.91912078857422,141.1999969482422,141.86000061035156,140.50999450683594,141.6699981689453,7153300,IBM
2023-01-23,125.5030288696289,141.86000061035156,142.99000549316406,141.05999755859375,141.39999389648438,5898400,IBM
2023-01-24,125.17567443847656,141.49000549316406,142.75,140.0,141.25,4407600,IBM
2023-01-25,124.52986907958984,140.75999450683594,141.02999877929688,139.36000061035156,140.47000122070312,7347500,IBM
2023-01-26,118.94742584228516,134.4499969482422,138.27000427246094,132.97999572753906,137.52999877929688,17548500,IBM
2023-01-27,118.89431762695312,134.38999938964844,135.49000549316406,133.77000427246094,134.44000244140625,8143100,IBM
2023-01-30,119.69940185546876,135.3000030517578,136.11000061035156,133.97999572753906,134.32000732421875,5375700,IBM
2023-01-31,119.19512176513672,134.72999572753906,135.64999389648438,133.75999450683594,135.5,7206400,IBM
2023-02-01,119.5136260986328,135.08999633789062,135.7899932861328,132.8000030517578,134.49000549316406,5428900,IBM
2023-02-02,120.66374969482422,136.38999938964844,136.72000122070312,134.85000610351562,135.9600067138672,6107800,IBM
2023-02-03,121.15032958984376,136.94000244140625,136.9499969482422,135.52999877929688,136.35000610351562,3755700,IBM
2023-02-06,120.47791290283205,136.17999267578125,136.32000732421875,134.9499969482422,135.8300018310547,4841300,IBM
2023-02-07,120.1771469116211,135.83999633789062,136.39999389648438,134.4499969482422,135.6699981689453,3737600,IBM
2023-02-08,120.30098724365234,135.97999572753906,136.74000549316406,135.16000366210938,135.7100067138672,4593700,IBM
2023-02-09,119.78157806396484,133.75,135.72999572753906,133.33999633789062,134.99000549316406,3918800,IBM
2023-02-10,121.43836975097656,135.60000610351562,135.77000427246094,133.5,133.77999877929688,5049600,IBM
2023-02-13,123.005615234375,137.35000610351562,137.38999938964844,135.85000610351562,136.0,4403000,IBM
2023-02-14,121.80554962158205,136.00999450683594,137.24000549316406,135.0500030517578,137.0500030517578,3202200,IBM
2023-02-15,122.15481567382812,136.39999389648438,136.4499969482422,135.07000732421875,135.1999969482422,2506700,IBM
2023-02-16,120.9010238647461,135.0,135.97000122070312,134.58999633789062,135.57000732421875,2965500,IBM
2023-02-17,120.91895294189452,135.02000427246094,135.5800018310547,133.88999938964844,134.5,3466200,IBM
2023-02-21,117.95464324951172,131.7100067138672,134.38999938964844,131.66000366210938,134.0,4257200,IBM
2023-02-22,117.29191589355467,130.97000122070312,131.99000549316406,130.2899932861328,131.89999389648438,3200200,IBM
2023-02-23,117.1307144165039,130.7899932861328,131.6999969482422,128.86000061035156,131.5,3725600,IBM
2023-02-24,116.93370056152344,130.57000732421875,130.6699981689453,129.22000122070312,129.6199951171875,3015800,IBM
2023-02-27,116.86206817626952,130.49000549316406,131.8699951171875,130.1300048828125,131.4199981689453,2761300,IBM
2023-02-28,115.79632568359376,129.3000030517578,130.61000061035156,129.13999938964844,130.5500030517578,5143100,IBM
2023-03-01,114.80225372314452,128.19000244140625,129.47000122070312,127.73999786376952,128.89999389648438,3760700,IBM
2023-03-02,115.46495056152344,128.92999267578125,129.22000122070312,127.70999908447266,128.38999938964844,3340100,IBM
2023-03-03,116.10082244873048,129.63999938964844,129.91000366210938,128.77000427246094,129.35000610351562,2860300,IBM
2023-03-06,116.59337615966795,130.19000244140625,130.86000061035156,129.58999633789062,129.63999938964844,3131200,IBM
2023-03-07,114.85599517822266,128.25,130.4199981689453,128.19000244140625,130.27999877929688,3530400,IBM
2023-03-08,114.67687225341795,128.0500030517578,128.74000549316406,127.5500030517578,128.47999572753906,2778800,IBM
2023-03-09,112.9842529296875,126.16000366210938,128.52999877929688,125.9800033569336,128.3000030517578,5478300,IBM
2023-03-10,112.34839630126952,125.4499969482422,127.29000091552734,125.12999725341795,126.12000274658205,5990900,IBM
2023-03-13,112.46483612060548,125.58000183105467,128.19000244140625,124.8499984741211,125.1500015258789,8188400,IBM
2023-03-14,111.63196563720705,124.6500015258789,126.63999938964844,123.1999969482422,126.48999786376952,8114800,IBM
2023-03-15,110.405029296875,123.27999877929688,123.3499984741211,121.70999908447266,122.98999786376952,5989300,IBM
2023-03-16,111.67672729492188,124.6999969482422,124.81999969482422,121.91999816894533,122.95999908447266,6438700,IBM
2023-03-17,110.772216796875,123.69000244140624,124.5199966430664,122.93000030517578,124.08000183105467,37400200,IBM
2023-03-20,112.78722381591795,125.94000244140624,126.16000366210938,124.19000244140624,124.30999755859376,4588300,IBM
2023-03-21,113.35143280029295,126.56999969482422,127.1500015258789,125.66000366210938,126.9000015258789,3856300,IBM
2023-03-22,111.09461975097656,124.0500030517578,127.22000122070312,124.01000213623048,127.0,3549000,IBM
2023-03-23,110.48563385009766,123.37000274658205,124.93000030517578,122.5999984741211,123.80999755859376,4651900,IBM
2023-03-24,112.2051239013672,125.29000091552734,125.4000015258789,122.87999725341795,123.36000061035156,3812300,IBM
2023-03-27,115.80528259277344,129.30999755859375,130.25999450683594,126.47000122070312,126.47000122070312,6524100,IBM
2023-03-28,115.83213806152344,129.33999633789062,129.66000366210938,128.8000030517578,129.17999267578125,2888900,IBM
2023-03-29,116.16351318359376,129.7100067138672,130.35000610351562,129.17999267578125,130.1199951171875,3279600,IBM
2023-03-30,115.72467803955078,129.22000122070312,131.47999572753906,129.10000610351562,130.16000366210938,3561800,IBM
2023-03-31,117.39938354492188,131.08999633789062,131.22999572753906,129.4199981689453,129.47000122070312,4524700,IBM
2023-04-03,118.2680892944336,132.05999755859375,132.61000061035156,130.77000427246094,130.97000122070312,3840100,IBM
2023-04-04,117.85612487792967,131.60000610351562,132.14999389648438,130.88999938964844,131.99000549316406,3382800,IBM
2023-04-05,118.33971405029295,132.13999938964844,132.61000061035156,131.3699951171875,131.3699951171875,2898700,IBM
2023-04-06,116.87100982666016,130.5,132.60000610351562,130.32000732421875,132.16000366210938,3050600,IBM
2023-04-10,117.3456573486328,131.02999877929688,131.0800018310547,129.24000549316406,129.8300018310547,2614400,IBM
2023-04-11,116.7993621826172,130.4199981689453,131.10000610351562,130.17999267578125,130.5800018310547,3132400,IBM
2023-04-12,115.11568450927734,128.5399932861328,130.88999938964844,128.1699981689453,130.39999389648438,3957500,IBM
2023-04-13,114.54254150390624,127.9000015258789,128.38999938964844,126.0,128.00999450683594,5621500,IBM
2023-04-14,114.75747680664062,128.13999938964844,129.83999633789062,127.30999755859376,128.4600067138672,4180600,IBM
2023-04-17,114.47089385986328,127.81999969482422,128.72000122070312,126.8000030517578,128.3000030517578,3662700,IBM
2023-04-18,114.43505859375,127.77999877929688,128.67999267578125,127.3499984741211,128.13999938964844,3193800,IBM
2023-04-19,113.1275405883789,126.31999969482422,126.9800033569336,125.3000030517578,126.5,7014400,IBM
2023-04-20,113.1633758544922,126.36000061035156,130.97999572753906,125.83999633789062,130.14999389648438,9749600,IBM
2023-04-21,112.59918212890624,125.7300033569336,126.6999969482422,125.2699966430664,126.0,6725400,IBM
2023-04-24,112.30362701416016,125.4000015258789,126.0500030517578,124.55999755859376,125.5500030517578,4043900,IBM
2023-04-25,112.7424545288086,125.88999938964844,126.19000244140624,124.76000213623048,124.9000015258789,4275400,IBM
2023-04-26,112.70662689208984,125.8499984741211,126.5500030517578,125.12000274658205,125.80999755859376,4070200,IBM
2023-04-27,113.70965576171876,126.97000122070312,127.0199966430664,125.45999908447266,126.37000274658205,3204900,IBM
2023-04-28,113.2081527709961,126.41000366210938,127.25,125.63999938964844,126.58000183105467,5061200,IBM
2023-05-01,112.92155456542967,126.08999633789062,126.75,126.05999755859376,126.3499984741211,2725000,IBM
2023-05-02,112.08869171142578,125.16000366210938,126.4499969482422,123.2699966430664,126.3000030517578,4445300,IBM
2023-05-03,110.55728149414062,123.4499969482422,125.56999969482422,123.26000213623048,125.45999908447266,4554200,IBM
2023-05-04,109.7691879272461,122.56999969482422,123.5199966430664,121.76000213623048,123.02999877929688,4468200,IBM
2023-05-05,110.73640441894533,123.6500015258789,124.0999984741211,122.80999755859376,123.11000061035156,4971900,IBM
2023-05-08,110.51250457763672,123.4000015258789,123.91999816894533,122.5500030517578,123.76000213623048,3663800,IBM
2023-05-09,109.99506378173828,121.16999816894533,121.97000122070312,120.66000366210938,121.9000015258789,4540000,IBM
2023-05-10,110.76667785644533,122.0199966430664,122.48999786376952,121.0999984741211,121.98999786376952,4189200,IBM
2023-05-11,109.74996948242188,120.9000015258789,122.23999786376952,120.5500030517578,122.0199966430664,3446500,IBM
2023-05-12,111.51104736328124,122.83999633789062,122.86000061035156,121.11000061035156,121.41000366210938,4564800,IBM
2023-05-15,111.98308563232422,123.36000061035156,123.69000244140624,122.33999633789062,123.0,2915700,IBM
2023-05-16,112.0738754272461,123.45999908447266,123.86000061035156,122.4499969482422,123.3499984741211,2748400,IBM
2023-05-17,114.1163558959961,125.70999908447266,125.8499984741211,123.47000122070312,123.94000244140624,4515100,IBM
2023-05-18,114.51579284667967,126.1500015258789,126.51000213623048,125.19000244140624,125.3000030517578,3797900,IBM
2023-05-19,115.5234146118164,127.26000213623048,128.2899932861328,126.5500030517578,126.79000091552734,4306700,IBM
2023-05-22,115.74127197265624,127.5,128.19000244140625,127.1500015258789,127.5,2806800,IBM
2023-05-23,116.35856628417967,128.17999267578125,129.08999633789062,127.12999725341795,127.23999786376952,4592300,IBM
2023-05-24,114.08914184570312,125.68000030517578,127.9000015258789,125.47000122070312,127.81999969482422,3915500,IBM
2023-05-25,115.06952667236328,126.76000213623048,127.2300033569336,125.01000213623048,125.61000061035156,4102900,IBM
2023-05-26,117.00309753417967,128.88999938964844,129.66000366210938,126.80999755859376,127.05999755859376,5612600,IBM
2023-05-30,117.5386734008789,129.47999572753906,130.07000732421875,128.25999450683594,129.55999755859375,3741100,IBM
2023-05-31,116.73076629638672,128.58999633789062,129.44000244140625,127.45999908447266,128.50999450683594,11590200,IBM
2023-06-01,117.8473129272461,129.82000732421875,130.14999389648438,127.77999877929688,128.44000244140625,4136100,IBM
2023-06-02,120.20753479003906,132.4199981689453,133.1199951171875,130.14999389648438,130.3800048828125,5375800,IBM
2023-06-05,120.40725708007812,132.63999938964844,133.5800018310547,132.27000427246094,133.1199951171875,3993500,IBM
2023-06-06,120.45264434814452,132.69000244140625,132.94000244140625,131.8800048828125,132.42999267578125,3298000,IBM
2023-06-07,121.98676300048828,134.3800048828125,134.44000244140625,132.19000244140625,132.5,5772000,IBM
2023-06-08,122.01399230957033,134.41000366210938,135.97999572753906,134.00999450683594,134.69000244140625,4128500,IBM
2023-06-09,122.82194519042967,135.3000030517578,136.10000610351562,134.1699981689453,134.36000061035156,3981500,IBM
2023-06-12,123.83863067626952,136.4199981689453,136.6199951171875,135.82000732421875,136.0,4494500,IBM
2023-06-13,124.90983581542967,137.60000610351562,138.1699981689453,136.0,136.50999450683594,3927300,IBM
2023-06-14,124.54668426513672,137.1999969482422,138.92999267578125,136.94000244140625,137.8000030517578,4514900,IBM
2023-06-15,125.6360321044922,138.39999389648438,138.8000030517578,137.17999267578125,137.27000427246094,3812600,IBM
2023-06-16,124.80087280273438,137.47999572753906,139.47000122070312,137.47000122070312,139.22999572753906,7473700,IBM
2023-06-20,123.42105865478516,135.9600067138672,137.22999572753906,135.88999938964844,136.36000061035156,4271300,IBM
2023-06-21,121.36041259765624,133.69000244140625,135.38999938964844,133.2899932861328,135.11000061035156,5501300,IBM
2023-06-22,119.0727996826172,131.1699981689453,132.9600067138672,130.67999267578125,131.67999267578125,6012800,IBM
2023-06-23,117.49327850341795,129.42999267578125,130.6199951171875,129.17999267578125,130.39999389648438,11324700,IBM
2023-06-26,119.22714233398438,131.33999633789062,131.41000366210938,129.30999755859375,129.38999938964844,4845600,IBM
2023-06-27,120.13489532470705,132.33999633789062,132.9499969482422,130.8300018310547,131.3000030517578,3219900,IBM
2023-06-28,119.60838317871094,131.75999450683594,132.1699981689453,130.91000366210938,132.05999755859375,2753800,IBM
2023-06-29,121.6962661743164,134.05999755859375,134.35000610351562,131.69000244140625,131.75,3639800,IBM
2023-06-30,121.46932983398438,133.80999755859375,135.02999877929688,133.42999267578125,134.69000244140625,4236700,IBM
2023-07-03,121.3422393798828,133.6699981689453,134.35000610351562,132.8699951171875,133.4199981689453,1477100,IBM
2023-07-05,121.85969543457033,134.24000549316406,134.30999755859375,132.58999633789062,133.32000732421875,2955100,IBM
2023-07-06,119.97151184082033,132.16000366210938,133.89999389648438,131.5500030517578,133.24000549316406,3507700,IBM
2023-07-07,119.8988800048828,132.0800018310547,133.85000610351562,131.75,131.77999877929688,2982700,IBM
2023-07-10,120.64327239990234,132.89999389648438,133.0500030517578,131.6999969482422,131.75999450683594,2369200,IBM
2023-07-11,122.04125213623048,134.44000244140625,134.55999755859375,133.22999572753906,133.66000366210938,2924000,IBM
2023-07-12,120.58879852294922,132.83999633789062,135.3300018310547,132.57000732421875,135.07000732421875,3732200,IBM
2023-07-13,121.56918334960938,133.9199981689453,135.07000732421875,133.36000061035156,133.50999450683594,3221400,IBM
2023-07-14,121.09715270996094,133.39999389648438,133.9199981689453,132.94000244140625,133.91000366210938,2861500,IBM
2023-07-17,121.85969543457033,134.24000549316406,134.61000061035156,133.10000610351562,133.25999450683594,3167400,IBM
2023-07-18,122.87639617919922,135.36000061035156,135.9499969482422,134.2899932861328,134.7100067138672,3852100,IBM
2023-07-19,122.98533630371094,135.47999572753906,136.4499969482422,135.19000244140625,135.52999877929688,5520000,IBM
2023-07-20,125.61790466308594,138.3800048828125,140.32000732421875,136.55999755859375,137.19000244140625,10896300,IBM
2023-07-21,126.1262435913086,138.94000244140625,139.77999877929688,137.75999450683594,138.2100067138672,5858600,IBM
2023-07-24,126.6708755493164,139.5399932861328,140.1199951171875,138.77999877929688,139.35000610351562,3475200,IBM
2023-07-25,127.38802337646484,140.3300018310547,140.42999267578125,139.0399932861328,139.4199981689453,3770800,IBM
2023-07-26,128.059814453125,141.07000732421875,141.25,139.8800048828125,140.44000244140625,4046400,IBM
2023-07-27,129.7845458984375,142.97000122070312,143.3800048828125,141.89999389648438,142.3000030517578,6331600,IBM
2023-07-28,130.22027587890625,143.4499969482422,143.9499969482422,142.85000610351562,143.44000244140625,6686400,IBM
2023-07-31,130.8829803466797,144.17999267578125,144.60000610351562,143.52999877929688,143.80999755859375,6138100,IBM
2023-08-01,130.11134338378906,143.3300018310547,144.47999572753906,142.1699981689453,144.25,4797700,IBM
2023-08-02,130.8739013671875,144.1699981689453,144.3000030517578,142.30999755859375,142.77999877929688,4957400,IBM
2023-08-03,131.1280517578125,144.4499969482422,145.22000122070312,143.30999755859375,143.77999877929688,3951900,IBM
2023-08-04,130.93743896484375,144.24000549316406,146.08999633789062,143.99000549316406,145.08999633789062,4223100,IBM
2023-08-07,132.69851684570312,146.17999267578125,146.5,144.92999267578125,145.0,3438700,IBM
2023-08-08,132.4534149169922,145.91000366210938,146.14999389648438,144.11000061035156,145.6999969482422,4654600,IBM
2023-08-09,130.8373565673828,142.49000549316406,144.94000244140625,142.3000030517578,144.94000244140625,4072900,IBM
2023-08-10,131.53517150878906,143.25,144.5800018310547,142.69000244140625,143.0399932861328,4735800,IBM
2023-08-11,131.41583251953125,143.1199951171875,143.4499969482422,142.2100067138672,143.1199951171875,2526400,IBM
2023-08-14,130.30479431152344,141.91000366210938,143.3699951171875,141.8000030517578,143.0500030517578,4226400,IBM
2023-08-15,130.26805114746094,141.8699951171875,142.30999755859375,141.1999969482422,141.5,3656600,IBM
2023-08-16,129.13864135742188,140.63999938964844,142.08999633789062,140.55999755859375,141.6999969482422,3285300,IBM
2023-08-17,129.15699768066406,140.66000366210938,142.66000366210938,140.60000610351562,141.00999450683594,3742100,IBM
2023-08-18,129.8456573486328,141.41000366210938,141.8300018310547,139.75999450683594,140.0,3915500,IBM
2023-08-21,130.64453125,142.27999877929688,142.38999938964844,141.11000061035156,141.4199981689453,2937800,IBM
2023-08-22,129.91912841796875,141.49000549316406,143.22999572753906,141.3000030517578,142.66000366210938,3557500,IBM
2023-08-23,131.68211364746094,143.41000366210938,143.47999572753906,141.5800018310547,141.72000122070312,2559100,IBM
2023-08-24,131.81069946289062,143.5500030517578,144.47000122070312,143.22000122070312,143.50999450683594,2900200,IBM
2023-08-25,133.4634552001953,145.35000610351562,145.47000122070312,143.5,144.17999267578125,3660100,IBM
2023-08-28,134.07867431640625,146.02000427246094,146.74000549316406,145.2100067138672,145.41000366210938,3561100,IBM
2023-08-29,134.4735107421875,146.4499969482422,146.72999572753906,145.6199951171875,146.3000030517578,2778100,IBM
2023-08-30,134.8499755859375,146.86000061035156,146.9199981689453,145.75,146.4199981689453,2245400,IBM
2023-08-31,134.8224334716797,146.8300018310547,147.72999572753906,146.5399932861328,146.94000244140625,3885900,IBM
2023-09-01,135.84165954589844,147.94000244140625,148.10000610351562,146.9199981689453,147.25999450683594,2727800,IBM
2023-09-05,136.01611328125,148.1300048828125,149.0,147.57000732421875,147.91000366210938,3731300,IBM
2023-09-06,135.95184326171875,148.05999755859375,148.3300018310547,147.1199951171875,147.66000366210938,2932200,IBM
2023-09-07,135.45602416992188,147.52000427246094,148.77999877929688,147.39999389648438,148.1300048828125,3332900,IBM
2023-09-08,135.60292053222656,147.67999267578125,148.58999633789062,147.25999450683594,147.35000610351562,3722800,IBM
2023-09-11,136.2456512451172,148.3800048828125,148.77999877929688,147.5800018310547,148.57000732421875,3273600,IBM
2023-09-12,134.33578491210938,146.3000030517578,148.0,145.8000030517578,147.9199981689453,4457700,IBM
2023-09-13,134.56533813476562,146.5500030517578,146.97999572753906,145.9199981689453,145.9499969482422,2627800,IBM
2023-09-14,135.29991149902344,147.35000610351562,147.72999572753906,146.47999572753906,147.3800048828125,2723100,IBM
2023-09-15,134.05113220214844,145.99000549316406,147.85000610351562,145.52999877929688,147.11000061035156,6234000,IBM
2023-09-18,133.22470092773438,145.08999633789062,146.47999572753906,145.05999755859375,145.77000427246094,2508100,IBM
2023-09-19,134.5377960205078,146.52000427246094,146.72000122070312,144.66000366210938,145.0,3945400,IBM
2023-09-20,137.57708740234375,149.8300018310547,151.92999267578125,148.1300048828125,148.36000061035156,9632400,IBM
2023-09-21,135.32748413085938,147.3800048828125,149.25,147.30999755859375,149.0,4944600,IBM
2023-09-22,134.89588928222656,146.91000366210938,148.10000610351562,146.82000732421875,147.41000366210938,2562000,IBM
2023-09-25,134.5010528564453,146.47999572753906,147.42999267578125,146.25,146.57000732421875,2694200,IBM
2023-09-26,131.52601623535156,143.24000549316406,146.1699981689453,143.02000427246094,145.50999450683594,4824700,IBM
2023-09-27,131.46173095703125,143.1699981689453,143.82000732421875,141.75999450683594,143.6699981689453,4439800,IBM
2023-09-28,130.00177001953125,141.5800018310547,142.27999877929688,140.2100067138672,142.13999938964844,5783200,IBM
2023-09-29,128.8264617919922,140.3000030517578,142.1300048828125,139.61000061035156,142.0,5704000,IBM
2023-10-02,129.28555297851562,140.8000030517578,141.4499969482422,139.86000061035156,140.0399932861328,3275300,IBM
2023-10-03,128.90907287597656,140.38999938964844,141.63999938964844,140.0,140.8699951171875,3284400,IBM
2023-10-04,129.53347778320312,141.07000732421875,141.1999969482422,139.99000549316406,140.3699951171875,2637600,IBM
2023-10-05,129.94668579101562,141.52000427246094,141.6999969482422,140.19000244140625,140.89999389648438,3223900,IBM
2023-10-06,130.41494750976562,142.02999877929688,142.94000244140625,140.11000061035156,141.39999389648438,3511100,IBM
2023-10-09,130.57106018066406,142.1999969482422,142.39999389648438,140.67999267578125,142.3000030517578,2354400,IBM
2023-10-10,130.48841857910156,142.11000061035156,143.4199981689453,141.72000122070312,142.60000610351562,3015800,IBM
2023-10-11,131.51686096191406,143.22999572753906,143.33999633789062,142.13999938964844,142.50999450683594,2511500,IBM
2023-10-12,129.68959045410156,141.24000549316406,142.92999267578125,140.9499969482422,142.50999450683594,3921100,IBM
2023-10-13,127.13692474365234,138.4600067138672,140.1199951171875,138.27000427246094,139.77000427246094,4582800,IBM
2023-10-16,127.8255844116211,139.2100067138672,139.77999877929688,138.52000427246094,139.27999877929688,3361500,IBM
2023-10-17,128.8448028564453,140.32000732421875,140.6199951171875,136.30999755859375,137.1199951171875,4172800,IBM
2023-10-18,128.52342224121094,139.97000122070312,140.42999267578125,139.5800018310547,140.0,3330000,IBM
2023-10-19,126.72370147705078,138.00999450683594,139.41000366210938,137.92999267578125,138.63999938964844,5314200,IBM
2023-10-20,125.94324493408205,137.16000366210938,139.27000427246094,137.1199951171875,138.14999389648438,4865600,IBM
2023-10-23,125.2270278930664,136.3800048828125,137.67999267578125,135.8699951171875,136.6300048828125,3457500,IBM
2023-10-24,126.52171325683594,137.7899932861328,137.97999572753906,136.0500030517578,136.74000549316406,3698000,IBM
2023-10-25,125.8697738647461,137.0800018310547,138.49000549316406,136.3300018310547,137.5,6472500,IBM
2023-10-26,132.0034942626953,143.75999450683594,144.41000366210938,141.5800018310547,142.1999969482422,11130200,IBM
2023-10-27,130.86489868164062,142.52000427246094,144.6999969482422,141.7100067138672,143.6199951171875,5469200,IBM
2023-10-30,130.9658966064453,142.6300048828125,144.5,142.5800018310547,143.19000244140625,4204100,IBM
2023-10-31,132.81150817871094,144.63999938964844,144.75999450683594,142.58999633789062,143.0,6591800,IBM
2023-11-01,133.50938415527344,145.39999389648438,146.50999450683594,144.4499969482422,145.0,4750100,IBM
2023-11-02,134.9877166748047,147.00999450683594,147.10000610351562,144.83999633789062,145.77000427246094,3902700,IBM
2023-11-03,135.804931640625,147.89999389648438,148.4499969482422,147.27999877929688,147.4499969482422,3510500,IBM
2023-11-06,136.78741455078125,148.97000122070312,149.22999572753906,147.85000610351562,147.88999938964844,4597200,IBM
2023-11-07,136.6588592529297,148.8300018310547,149.27999877929688,148.02999877929688,149.02999877929688,3549900,IBM
2023-11-08,135.92428588867188,148.02999877929688,149.67999267578125,147.58999633789062,149.25,3618600,IBM
2023-11-09,136.15646362304688,146.6199951171875,146.99000549316406,145.27999877929688,146.5500030517578,3412700,IBM
2023-11-10,138.3851776123047,149.02000427246094,149.1699981689453,146.85000610351562,147.44000244140625,3179000,IBM
2023-11-13,137.53082275390625,148.10000610351562,148.49000549316406,147.35000610351562,148.4600067138672,2647200,IBM
2023-11-14,139.6759796142578,150.41000366210938,150.80999755859375,149.0500030517578,149.4499969482422,4321900,IBM
2023-11-15,141.6911163330078,152.5800018310547,153.22000122070312,150.39999389648438,150.39999389648438,4632500,IBM
2023-11-16,142.13685607910156,153.05999755859375,153.35000610351562,152.1300048828125,153.0,3519200,IBM
2023-11-17,141.97897338867188,152.88999938964844,153.5,152.4600067138672,153.2899932861328,4426500,IBM
2023-11-20,143.3347930908203,154.35000610351562,154.67999267578125,152.35000610351562,152.50999450683594,3658500,IBM
2023-11-21,142.92620849609375,153.91000366210938,154.66000366210938,153.50999450683594,154.60000610351562,2859500,IBM
2023-11-22,144.05914306640625,155.1300048828125,155.7100067138672,154.16000366210938,154.5,3044700,IBM
2023-11-24,144.10557556152344,155.17999267578125,155.39999389648438,153.9199981689453,155.1300048828125,1799200,IBM
2023-11-27,144.46774291992188,155.57000732421875,156.13999938964844,154.75,154.99000549316406,4053100,IBM
2023-11-28,144.54200744628906,155.64999389648438,155.75,154.86000061035156,155.44000244140625,2666200,IBM
2023-11-29,145.24777221679688,156.41000366210938,157.50999450683594,156.02000427246094,156.14999389648438,3568900,IBM
2023-11-30,147.24436950683594,158.55999755859375,158.60000610351562,156.88999938964844,156.9499969482422,6740600,IBM
2023-12-01,149.09234619140625,160.5500030517578,160.58999633789062,158.0,158.41000366210938,4871900,IBM
2023-12-04,149.6030731201172,161.10000610351562,162.7899932861328,160.2899932861328,160.2899932861328,5779000,IBM
2023-12-05,149.8723907470703,161.38999938964844,162.47000122070312,160.72000122070312,160.75999450683594,4556700,IBM
2023-12-06,148.8415985107422,160.27999877929688,162.35000610351562,160.00999450683594,161.58999633789062,3555900,IBM
2023-12-07,148.785888671875,160.22000122070312,161.47000122070312,159.97000122070312,161.0,3665500,IBM
2023-12-08,150.40170288085938,161.9600067138672,162.0399932861328,160.0,160.0,4561300,IBM
2023-12-11,151.8411102294922,163.50999450683594,163.64999389648438,161.9499969482422,162.67999267578125,6077200,IBM
2023-12-12,152.95545959472656,164.7100067138672,166.33999633789062,162.9199981689453,163.27000427246094,5292300,IBM
2023-12-13,151.94326782226562,163.6199951171875,164.97000122070312,162.74000549316406,164.3699951171875,4989100,IBM
2023-12-14,151.28390502929688,162.91000366210938,163.5,160.14999389648438,162.92999267578125,6129800,IBM
2023-12-15,150.65243530273438,162.22999572753906,164.08999633789062,162.0399932861328,162.3000030517578,11016100,IBM
2023-12-18,151.12603759765625,162.74000549316406,163.3300018310547,161.5800018310547,162.22999572753906,3677300,IBM
2023-12-19,150.0302734375,161.55999755859375,162.27999877929688,161.32000732421875,161.8000030517578,3766600,IBM
2023-12-20,148.6280059814453,160.0500030517578,161.8000030517578,160.00999450683594,161.2899932861328,4865800,IBM
2023-12-21,149.30593872070312,160.77999877929688,161.0800018310547,159.52999877929688,160.58999633789062,2982900,IBM
2023-12-22,150.56884765625,162.13999938964844,162.41000366210938,161.0,161.10000610351562,2442700,IBM
2023-12-26,151.56251525878906,163.2100067138672,163.30999755859375,162.0500030517578,162.22999572753906,1772400,IBM
2023-12-27,151.79464721679688,163.4600067138672,163.63999938964844,162.67999267578125,163.13999938964844,3234600,IBM
2023-12-28,152.06398010253906,163.75,163.9600067138672,163.39999389648438,163.9600067138672,2071300,IBM
2023-12-29,151.87823486328125,163.5500030517578,164.17999267578125,162.8300018310547,163.75,2526200,IBM
2024-01-02,149.97454833984375,161.5,163.2899932861328,160.4600067138672,162.8300018310547,3825000,IBM
2024-01-03,148.67446899414062,160.10000610351562,161.72999572753906,160.0800018310547,161.0,4086100,IBM
2024-01-04,149.38023376464844,160.86000061035156,161.80999755859375,160.1699981689453,160.22000122070312,3212000,IBM
2024-01-05,147.80152893066406,159.16000366210938,160.5500030517578,158.6699981689453,159.91000366210938,4199400,IBM
2024-01-08,149.64024353027344,161.13999938964844,161.22000122070312,157.88999938964844,158.69000244140625,3321700,IBM
2024-01-09,148.65589904785156,160.0800018310547,160.47999572753906,159.50999450683594,160.0,2617200,IBM
2024-01-10,149.7238006591797,161.22999572753906,161.33999633789062,159.74000549316406,160.27999877929688,2967800,IBM
2024-01-11,150.58743286132812,162.16000366210938,162.22999572753906,160.2899932861328,161.02000427246094,3778200,IBM
2024-01-12,153.9676513671875,165.8000030517578,165.97999572753906,162.35000610351562,162.97000122070312,4958300,IBM
2024-01-16,155.04486083984375,166.9600067138672,167.25,165.33999633789062,165.8000030517578,4869600,IBM
2024-01-17,154.22767639160156,166.0800018310547,167.82000732421875,165.5,166.7899932861328,4288600,IBM
2024-01-18,154.93345642089844,166.83999633789062,166.99000549316406,165.0399932861328,166.49000549316406,3776900,IBM
2024-01-19,159.2423095703125,171.47999572753906,171.5800018310547,169.17999267578125,170.58999633789062,6929100,IBM
2024-01-22,160.49594116210938,172.8300018310547,174.4499969482422,172.39999389648438,172.82000732421875,4926000,IBM
2024-01-23,161.52676391601562,173.94000244140625,174.02000427246094,172.47999572753906,172.89999389648438,3983500,IBM
2024-01-24,161.5174560546875,173.92999267578125,174.86000061035156,172.89999389648438,174.75999450683594,9097800,IBM
2024-01-25,176.83993530273438,190.42999267578125,196.8999938964844,184.8300018310547,184.9600067138672,29596200,IBM
2024-01-26,174.04476928710938,187.4199981689453,192.38999938964844,186.16000366210935,191.30999755859372,9895900,IBM
2024-01-29,173.78472900390625,187.13999938964844,189.4600067138672,186.0500030517578,187.4600067138672,6107900,IBM
2024-01-30,174.462646484375,187.8699951171875,188.6499938964844,186.7700042724609,187.7100067138672,4575100,IBM
2024-01-31,170.55308532714844,183.66000366210935,187.6499938964844,183.13999938964844,187.0500030517578,8876100,IBM
2024-02-01,173.5618438720703,186.8999938964844,187.50999450683597,182.7100067138672,183.6300048828125,4669400,IBM
2024-02-02,172.53106689453125,185.7899932861328,187.38999938964844,185.6199951171875,187.1000061035156,4055400,IBM
2024-02-05,170.33023071289062,183.4199981689453,185.77999877929688,183.25999450683597,185.50999450683597,4379600,IBM
2024-02-06,170.3209228515625,183.41000366210935,184.67999267578125,183.0399932861328,183.5500030517578,3337600,IBM
2024-02-07,170.6273651123047,183.7400054931641,184.0200042724609,182.6300048828125,183.33999633789065,4841200,IBM
2024-02-08,172.76394653320312,184.3600006103516,184.5500030517578,181.4900054931641,182.6300048828125,5161200,IBM
2024-02-09,174.6194305419922,186.33999633789065,187.17999267578125,183.8500061035156,184.44000244140625,5064600,IBM
2024-02-12,174.45079040527344,186.16000366210935,186.47999572753903,184.02999877929688,185.8999938964844,4724000,IBM
2024-02-13,172.14547729492188,183.6999969482422,184.7700042724609,182.3600006103516,184.27999877929688,4290500,IBM
2024-02-14,172.02366638183594,183.57000732421875,185.0,182.25999450683597,185.0,3173400,IBM
2024-02-15,175.1160888671875,186.8699951171875,186.97999572753903,183.6199951171875,183.6199951171875,4714300,IBM
2024-02-16,175.83767700195312,187.63999938964844,188.9499969482422,185.9499969482422,186.6300048828125,4842800,IBM
2024-02-20,171.90184020996094,183.44000244140625,188.7700042724609,183.05999755859372,187.63999938964844,4247200,IBM
2024-02-21,168.3970489501953,179.6999969482422,183.02999877929688,178.75,182.55999755859372,4723700,IBM
2024-02-22,172.6234130859375,184.2100067138672,184.5500030517578,181.92999267578125,182.4499969482422,5078400,IBM
2024-02-23,174.0384521484375,185.72000122070312,186.4600067138672,184.57000732421875,184.8999938964844,3433800,IBM
2024-02-26,172.54843139648438,184.1300048828125,186.1300048828125,184.05999755859372,185.6000061035156,4620800,IBM
2024-02-27,173.24191284179688,184.8699951171875,185.1300048828125,182.6199951171875,184.16000366210935,3641400,IBM
2024-02-28,173.6448516845703,185.3000030517578,185.3699951171875,183.5500030517578,184.6300048828125,3216300,IBM
2024-02-29,173.39181518554688,185.02999877929688,186.8500061035156,184.69000244140625,186.1499938964844,6458500,IBM
2024-03-01,176.36241149902344,188.1999969482422,188.3800048828125,185.17999267578125,185.4900054931641,4018400,IBM
2024-03-04,180.91673278808597,193.05999755859372,193.8999938964844,187.6000061035156,187.75999450683597,7938300,IBM
2024-03-05,179.87657165527344,191.9499969482422,193.94000244140625,190.57000732421875,192.0,5653600,IBM
2024-03-06,183.82177734375,196.16000366210935,198.1300048828125,192.9600067138672,193.5,6945800,IBM
2024-03-07,184.1778564453125,196.5399932861328,198.72999572753903,196.13999938964844,197.5800018310547,4604500,IBM
2024-03-08,183.62496948242188,195.9499969482422,197.7700042724609,194.3800048828125,196.05999755859372,3943100,IBM
2024-03-11,179.67041015625,191.72999572753903,195.3800048828125,190.8800048828125,195.08999633789065,4725100,IBM
2024-03-12,185.33985900878903,197.77999877929688,199.17999267578125,192.1499938964844,192.4600067138672,5880100,IBM
2024-03-13,184.3278045654297,196.6999969482422,198.1000061035156,195.32000732421875,197.5500030517578,3993300,IBM
2024-03-14,181.26348876953125,193.42999267578125,197.75,192.1199951171875,196.9499969482422,4109600,IBM
2024-03-15,179.0519256591797,191.07000732421875,193.05999755859372,190.6999969482422,191.9900054931641,8828200,IBM
2024-03-18,179.63291931152344,191.69000244140625,193.22999572753903,190.32000732421875,191.6999969482422,5410600,IBM
2024-03-19,181.17913818359372,193.33999633789065,193.5800018310547,190.27999877929688,191.4900054931641,5317300,IBM
2024-03-20,181.7601623535156,193.9600067138672,193.97999572753903,191.30999755859372,192.8699951171875,3238600,IBM
2024-03-21,179.82969665527344,191.8999938964844,193.3699951171875,190.00999450683597,193.0,6013600,IBM
2024-03-22,178.8363800048828,190.83999633789065,192.9900054931641,190.50999450683597,192.0,3988400,IBM
2024-03-25,176.91531372070312,188.7899932861328,190.82000732421875,188.75,190.25999450683597,3718300,IBM
2024-03-26,176.6435546875,188.5,190.0,188.5,189.0200042724609,4229500,IBM
2024-03-27,178.79888916015625,190.8000030517578,190.9600067138672,188.6000061035156,189.6000061035156,3693300,IBM
2024-03-28,178.94883728027344,190.9600067138672,191.92999267578125,190.33999633789065,190.94000244140625,3742200,IBM
2024-04-01,177.88992309570312,189.8300018310547,190.4600067138672,188.5200042724609,190.0,2364300,IBM
2024-04-02,176.9996795654297,188.8800048828125,189.8000030517578,187.6000061035156,189.13999938964844,2693500,IBM
2024-04-03,178.8926239013672,190.8999938964844,191.3500061035156,188.4900054931641,188.6000061035156,2826200,IBM
2024-04-04,176.1187744140625,187.94000244140625,193.27999877929688,187.33999633789065,192.0,2983900,IBM
2024-04-05,177.24331665039062,189.13999938964844,190.32000732421875,188.0200042724609,188.58999633789065,2014300,IBM
2024-04-08,177.88055419921875,189.82000732421875,190.2400054931641,188.91000366210935,189.2400054931641,2678300,IBM
2024-04-09,177.40261840820312,189.30999755859372,191.25,186.66000366210935,190.5399932861328,2794200,IBM
2024-04-10,174.33828735351562,186.0399932861328,187.9199981689453,185.5200042724609,187.4199981689453,3081700,IBM
2024-04-11,174.2071075439453,185.8999938964844,186.8000030517578,184.5800018310547,186.0399932861328,2861700,IBM
2024-04-12,170.80540466308594,182.2700042724609,185.1699981689453,181.69000244140625,184.0,3547400,IBM
2024-04-15,169.84959411621094,181.25,187.47999572753903,180.8800048828125,185.57000732421875,3528100,IBM
2024-04-16,172.1923370361328,183.75,185.7100067138672,182.8600006103516,185.58999633789065,4473700,IBM
2024-04-17,171.58323669433594,183.1000061035156,184.6699981689453,181.77999877929688,184.16000366210935,3003000,IBM
2024-04-18,170.0557403564453,181.47000122070312,183.4600067138672,180.1699981689453,182.3500061035156,2886700,IBM
2024-04-19,170.15882873535156,181.5800018310547,182.8000030517578,180.57000732421875,182.42999267578125,3038000,IBM
2024-04-22,170.4586944580078,181.8999938964844,183.32000732421875,180.4499969482422,182.4499969482422,3076500,IBM
2024-04-23,170.73046875,182.19000244140625,184.67999267578125,179.0,182.72999572753903,5950200,IBM
2024-04-24,172.52032470703125,184.1000061035156,184.2899932861328,181.3999938964844,183.1699981689453,7616600,IBM
2024-04-25,158.2857666015625,168.91000366210938,172.4499969482422,165.66000366210938,168.1999969482422,16702200,IBM
2024-04-26,156.6177520751953,167.1300048828125,167.8699951171875,165.72999572753906,167.5,8983800,IBM
2024-04-29,156.8988494873047,167.42999267578125,168.22000122070312,166.22999572753906,167.39999389648438,5242200,IBM
2024-04-30,155.74620056152344,166.1999969482422,166.75999450683594,165.25999450683594,166.49000549316406,6011600,IBM
2024-05-01,154.08753967285156,164.42999267578125,166.27000427246094,164.3000030517578,165.69000244140625,4029900,IBM
2024-05-02,154.33119201660156,164.69000244140625,164.8800048828125,162.6199951171875,164.35000610351562,3829900,IBM
2024-05-03,155.28701782226562,165.7100067138672,166.61000061035156,164.9199981689453,165.0,3400400,IBM
2024-05-06,158.004638671875,168.61000061035156,168.6699981689453,166.3800048828125,166.5,4222300,IBM
2024-05-07,157.7891082763672,168.3800048828125,169.2899932861328,167.94000244140625,169.0,3155300,IBM
2024-05-08,159.21347045898438,169.89999389648438,170.25999450683594,167.89999389648438,168.00999450683594,3522000,IBM
2024-05-09,157.35855102539062,166.27000427246094,167.5500030517578,165.8800048828125,167.5,4266600,IBM
2024-05-10,158.19137573242188,167.14999389648438,168.07000732421875,166.32000732421875,167.1300048828125,2255400,IBM
2024-05-13,158.57940673828125,167.55999755859375,168.05999755859375,166.75999450683594,167.5,2414900,IBM
2024-05-14,158.39012145996094,167.36000061035156,168.1300048828125,166.47999572753906,167.86000061035156,2601000,IBM
2024-05-15,159.24185180664062,168.25999450683594,168.35000610351562,167.33999633789062,167.94000244140625,4468800,IBM
2024-05-16,159.913818359375,168.97000122070312,169.6300048828125,167.7899932861328,168.25999450683594,3492300,IBM
2024-05-17,159.97061157226562,169.02999877929688,169.11000061035156,167.3300018310547,168.97000122070312,2956400,IBM
2024-05-20,160.81289672851562,169.9199981689453,170.16000366210938,168.3800048828125,169.0,2726300,IBM
2024-05-21,164.1726531982422,173.47000122070312,174.97000122070312,169.94000244140625,169.94000244140625,6459800,IBM
2024-05-22,164.38084411621094,173.69000244140625,174.99000549316406,172.75999450683594,173.38999938964844,3294900,IBM
2024-05-23,161.52268981933594,170.6699981689453,175.4600067138672,170.44000244140625,175.38999938964844,3341300,IBM
2024-05-24,161.73092651367188,170.88999938964844,172.00999450683594,170.2100067138672,171.47999572753906,2587400,IBM
2024-05-28,160.56683349609375,169.66000366210938,171.08999633789062,168.64999389648438,170.44000244140625,2629500,IBM
2024-05-29,158.09671020507812,167.0500030517578,168.6300048828125,166.2100067138672,168.0,4206600,IBM
2024-05-30,156.75282287597656,165.6300048828125,166.72999572753906,164.22999572753906,165.55999755859375,3842400,IBM
2024-05-31,157.90745544433594,166.85000610351562,166.97000122070312,163.83999633789062,165.6999969482422,4905000,IBM
2024-06-03,156.4215850830078,165.27999877929688,166.77999877929688,163.52999877929688,166.5399932861328,2776100,IBM
2024-06-04,156.92318725585938,165.80999755859375,166.39999389648438,163.8800048828125,164.60000610351562,2594200,IBM
2024-06-05,158.40902709960938,167.3800048828125,167.7899932861328,165.77999877929688,166.41000366210938,3049400,IBM
2024-06-06,159.18507385253906,168.1999969482422,168.44000244140625,166.8000030517578,167.3800048828125,2207100,IBM
2024-06-07,160.8980712890625,170.00999450683594,171.30999755859375,168.05999755859375,168.17999267578125,3475500,IBM
2024-06-10,161.24826049804688,170.3800048828125,170.75999450683594,168.8800048828125,169.5500030517578,3440000,IBM
2024-06-11,160.24505615234375,169.32000732421875,170.0,166.80999755859375,169.97999572753906,2951300,IBM
2024-06-12,159.94219970703125,169.0,172.47000122070312,168.10000610351562,171.35000610351562,3522700,IBM
2024-06-13,160.05575561523438,169.1199951171875,169.58999633789062,168.33999633789062,169.00999450683594,3525700,IBM
2024-06-14,160.14097595214844,169.2100067138672,169.47000122070312,167.22999572753906,168.2899932861328,2777700,IBM
2024-06-17,160.41542053222656,169.5,169.72000122070312,167.5,168.75999450683594,3239800,IBM
2024-06-18,161.4091339111328,170.5500030517578,170.75,168.3800048828125,170.0,3386400,IBM
2024-06-20,164.5985107421875,173.9199981689453,174.27999877929688,171.22000122070312,174.0800018310547,4723100,IBM
2024-06-21,163.21678161621094,172.4600067138672,174.9600067138672,171.39999389648438,173.97000122070312,10181500,IBM
2024-06-24,165.63006591796875,175.00999450683594,178.4600067138672,174.14999389648438,175.0,4864700,IBM
2024-06-25,163.34925842285156,172.60000610351562,175.75,171.4199981689453,175.13999938964844,4069800,IBM
2024-06-26,162.6584014892578,171.8699951171875,172.67999267578125,170.41000366210938,171.27999877929688,2779000,IBM
2024-06-27,161.6930694580078,170.85000610351562,172.5,170.47999572753906,171.1199951171875,2894000,IBM
2024-06-28,163.68051147460938,172.9499969482422,173.4600067138672,170.52999877929688,170.85000610351562,4193300,IBM
2024-07-01,165.71527099609375,175.10000610351562,176.4600067138672,173.3800048828125,173.4499969482422,3321000,IBM
2024-07-02,167.79737854003906,177.3000030517578,177.49000549316406,174.32000732421875,174.83999633789062,2883300,IBM
2024-07-03,166.31149291992188,175.72999572753906,177.97999572753906,175.1699981689453,177.8800048828125,1649000,IBM
2024-07-05,166.5859832763672,176.02000427246094,176.08999633789062,173.9499969482422,175.74000549316406,2086000,IBM
2024-07-08,168.119140625,177.63999938964844,178.58999633789062,176.00999450683594,176.41000366210938,2503000,IBM
2024-07-09,167.02130126953125,176.47999572753906,177.6999969482422,175.5800018310547,177.60000610351562,2512700,IBM
2024-07-10,168.30841064453125,177.83999633789062,178.22000122070312,174.4499969482422,176.60000610351562,3462200,IBM
2024-07-11,168.7532196044922,178.30999755859375,179.44000244140625,176.6199951171875,177.64999389648438,2806800,IBM
2024-07-12,173.03099060058594,182.8300018310547,184.16000366210935,178.5,178.55999755859375,4785600,IBM
2024-07-15,173.07827758789062,182.8800048828125,184.8999938964844,182.6000061035156,183.3800048828125,2925700,IBM
2024-07-16,175.85125732421875,185.80999755859372,186.6000061035156,184.5200042724609,184.6699981689453,3374500,IBM
2024-07-17,177.4033660888672,187.4499969482422,187.94000244140625,185.07000732421875,185.44000244140625,4225300,IBM
2024-07-18,175.2928924560547,185.22000122070312,189.47000122070312,185.1000061035156,186.63999938964844,3487800,IBM
2024-07-19,173.42848205566406,183.25,187.0,181.9499969482422,186.3300018310547,3816000,IBM
2024-07-22,174.28024291992188,184.1499938964844,184.97000122070312,182.8600006103516,183.3999938964844,2488500,IBM
2024-07-23,174.23291015625,184.1000061035156,185.3800048828125,183.00999450683597,184.3600006103516,2180200,IBM
2024-07-24,174.1572265625,184.0200042724609,185.07000732421875,183.1499938964844,184.13999938964844,6962100,IBM
2024-07-25,181.6905670166016,191.97999572753903,196.25999450683597,185.3000030517578,186.8000030517578,9532800,IBM
2024-07-26,181.47288513183597,191.75,193.57000732421875,189.6199951171875,190.50999450683597,4294900,IBM
2024-07-29,181.2362823486328,191.5,193.2899932861328,189.17999267578125,193.17999267578125,3336800,IBM
2024-07-30,180.8009490966797,191.0399932861328,192.7700042724609,189.08999633789065,191.47999572753903,3065000,IBM
2024-07-31,181.8419952392578,192.13999938964844,194.5500030517578,189.9900054931641,191.0,5558400,IBM
2024-08-01,179.49490356445312,189.66000366210935,193.63999938964844,188.2899932861328,192.80999755859372,4085400,IBM
2024-08-02,178.98387145996094,189.1199951171875,189.25999450683597,185.6999969482422,188.77999877929688,4548800,IBM
2024-08-05,173.48526000976562,183.30999755859372,185.25999450683597,181.80999755859372,184.5500030517578,4975000,IBM
2024-08-06,176.78822326660156,186.8000030517578,188.8999938964844,183.63999938964844,184.6999969482422,3632500,IBM
2024-08-07,176.78822326660156,186.8000030517578,189.8699951171875,186.6999969482422,188.0800018310547,3801900,IBM
2024-08-08,182.2868194580078,192.6100006103516,192.8800048828125,187.0,187.5,3712700,IBM
2024-08-09,182.773681640625,191.4499969482422,192.6300048828125,189.0399932861328,191.17999267578125,2773700,IBM
2024-08-12,180.89295959472656,189.47999572753903,191.5800018310547,189.0,191.25,2290300,IBM
2024-08-13,182.3345642089844,190.9900054931641,191.30999755859372,189.2100067138672,190.2899932861328,2178900,IBM
2024-08-14,183.60427856445312,192.32000732421875,193.08999633789065,190.72999572753903,191.1499938964844,1895100,IBM
2024-08-15,185.160400390625,193.9499969482422,194.25,193.27999877929688,193.50999450683597,2472000,IBM
2024-08-16,184.9980926513672,193.77999877929688,194.3500061035156,192.8600006103516,193.5800018310547,2494400,IBM
2024-08-19,185.9050445556641,194.72999572753903,195.52999877929688,193.72000122070312,193.83999633789065,2361400,IBM
2024-08-20,187.1461181640625,196.02999877929688,196.2100067138672,193.75,194.58999633789065,1790400,IBM
2024-08-21,188.27264404296875,197.2100067138672,197.3300018310547,194.1199951171875,195.97000122070312,2579300,IBM
2024-08-22,187.07933044433597,195.9600067138672,197.9199981689453,195.57000732421875,197.25,1969500,IBM
2024-08-23,187.21295166015625,196.1000061035156,197.3800048828125,194.38999938964844,196.7899932861328,2322000,IBM
2024-08-26,189.0077667236328,197.97999572753903,198.3500061035156,195.8999938964844,196.0,2567200,IBM
2024-08-27,189.72378540039065,198.72999572753903,199.3999938964844,196.97000122070312,197.44000244140625,2617100,IBM
2024-08-28,189.4660186767578,198.4600067138672,200.0,197.4900054931641,199.0,2645200,IBM
2024-08-29,189.88604736328125,198.8999938964844,201.1199951171875,198.2700042724609,199.3000030517578,2989600,IBM
2024-08-30,192.96969604492188,202.1300048828125,202.1699981689453,198.72999572753903,199.1100006103516,4751000,IBM
2024-09-03,192.158203125,201.27999877929688,204.72000122070312,200.2100067138672,201.91000366210935,3874700,IBM
2024-09-04,194.85997009277344,204.1100006103516,204.3600006103516,200.5,200.75999450683597,3142500,IBM
2024-09-05,193.40884399414065,202.58999633789065,205.9499969482422,200.9600067138672,204.0800018310547,3229200,IBM
2024-09-06,191.64268493652344,200.7400054931641,204.1000061035156,199.33999633789065,202.3800048828125,3304500,IBM
2024-09-09,194.3062286376953,203.52999877929688,205.0500030517578,201.42999267578125,201.94000244140625,3705000,IBM
2024-09-10,196.01515197753903,205.32000732421875,205.8300018310547,202.8699951171875,204.1999969482422,3070600,IBM
2024-09-11,200.3780059814453,209.88999938964844,210.1199951171875,203.0399932861328,207.75999450683597,5554300,IBM
2024-09-12,202.0200653076172,211.6100006103516,212.6499938964844,208.2700042724609,210.0,4615300,IBM
2024-09-13,205.0559234619141,214.7899932861328,216.08999633789065,212.1300048828125,212.47999572753903,4572300,IBM
2024-09-16,207.3185577392578,217.16000366210935,217.8999938964844,215.5200042724609,215.8800048828125,4176100,IBM
2024-09-17,204.4258575439453,214.1300048828125,218.83999633789065,213.0,217.25,5635200,IBM
2024-09-18,205.19915771484372,214.94000244140625,216.8600006103516,213.58999633789065,214.1300048828125,3482800,IBM
2024-09-19,204.1967315673828,213.88999938964844,218.47999572753903,210.3699951171875,218.00999450683597,5279600,IBM
2024-09-20,207.8340759277344,217.6999969482422,217.8500061035156,213.7400054931641,214.3300018310547,9958800,IBM
2024-09-23,210.50717163085935,220.5,220.6199951171875,217.2700042724609,218.0,4074800,IBM
2024-09-24,210.95587158203125,220.97000122070312,221.19000244140625,218.16000366210935,219.77999877929688,3183900,IBM
2024-09-25,211.2040863037109,221.22999572753903,221.8500061035156,220.16000366210935,221.1699981689453,2537800,IBM
2024-09-26,213.30438232421875,223.42999267578125,224.0,221.3600006103516,222.1100006103516,2673200,IBM
2024-09-27,210.83175659179688,220.83999633789065,224.1499938964844,220.7700042724609,223.0,3830300,IBM
2024-09-30,211.06088256835935,221.0800018310547,221.32000732421875,219.0200042724609,220.6499938964844,3543400,IBM
2024-10-01,209.4093017578125,219.3500061035156,221.1000061035156,215.8999938964844,220.6300048828125,3548400,IBM
2024-10-02,209.7720489501953,219.72999572753903,220.1999969482422,215.8000030517578,218.30999755859372,3343400,IBM
2024-10-03,212.62657165527344,222.72000122070312,222.8300018310547,219.2700042724609,219.5,3788300,IBM
2024-10-04,215.7579345703125,226.0,226.0800018310547,223.2700042724609,223.75,3553800,IBM
2024-10-07,216.82717895507807,227.1199951171875,227.6699981689453,225.0200042724609,225.3800048828125,3458000,IBM
2024-10-08,218.2591857910156,228.6199951171875,229.3500061035156,227.0399932861328,228.1100006103516,3245100,IBM
2024-10-09,223.6817779541016,234.3000030517578,234.9499969482422,228.5,229.1999969482422,5083600,IBM
2024-10-10,222.4597930908203,233.0200042724609,235.8300018310547,231.80999755859372,235.1000061035156,3142000,IBM
2024-10-11,222.68890380859372,233.25999450683597,233.44000244140625,230.4600067138672,233.25,3469200,IBM
2024-10-14,224.59825134277344,235.25999450683597,236.1199951171875,233.1699981689453,233.57000732421875,2524400,IBM
2024-10-15,222.4025115966797,232.9600067138672,237.3699951171875,232.7100067138672,236.3999938964844,3350600,IBM
2024-10-16,223.080322265625,233.6699981689453,233.8800048828125,231.1199951171875,232.1100006103516,2846700,IBM
2024-10-17,222.3261260986328,232.8800048828125,233.1499938964844,230.66000366210935,232.0,5040100,IBM
2024-10-18,221.67694091796875,232.1999969482422,232.6499938964844,230.1699981689453,231.9199981689453,4715700,IBM
2024-10-21,221.2473297119141,231.75,232.4199981689453,230.25999450683597,231.2100067138672,2733300,IBM
2024-10-22,221.7246856689453,232.25,232.97000122070312,230.6699981689453,231.9900054931641,3180800,IBM
2024-10-23,222.20201110839844,232.75,233.33999633789065,230.25999450683597,230.41000366210935,5791000,IBM
2024-10-24,208.4928131103516,218.38999938964844,221.32000732421875,216.16000366210935,220.8000030517578,11193400,IBM
2024-10-25,204.9413909912109,214.6699981689453,218.6499938964844,214.38999938964844,216.8000030517578,8482200,IBM
2024-10-28,203.26112365722656,212.91000366210935,216.25,212.6999969482422,215.5,4993300,IBM
2024-10-29,200.8935394287109,210.42999267578125,213.33999633789065,209.8500061035156,211.9900054931641,5258400,IBM
2024-10-30,195.61415100097656,204.8999938964844,211.1199951171875,204.25999450683597,209.47999572753903,6956600,IBM
2024-10-31,197.3516845703125,206.72000122070312,208.1300048828125,203.50999450683597,204.1300048828125,5925300,IBM
2024-11-01,198.81234741210935,208.25,209.83999633789065,207.41000366210935,207.7700042724609,3334100,IBM
2024-11-04,196.9698181152344,206.32000732421875,207.6999969482422,205.8000030517578,207.6499938964844,2593900,IBM
2024-11-05,198.1631774902344,207.57000732421875,208.1199951171875,205.57000732421875,206.1699981689453,2441500,IBM
2024-11-06,203.9198760986328,213.6000061035156,214.3300018310547,210.3699951171875,213.47999572753903,3934400,IBM
2024-11-07,204.00579833984372,213.69000244140625,214.5200042724609,211.92999267578125,213.63999938964844,3675800,IBM
2024-11-08,204.03445434570312,213.72000122070312,216.6999969482422,212.77999877929688,214.16000366210935,3201000,IBM
2024-11-11,203.8912506103516,213.57000732421875,215.41000366210935,213.47999572753903,214.3999938964844,3013000,IBM
2024-11-12,202.8905334472656,210.8600006103516,213.02999877929688,209.05999755859372,211.8999938964844,2817800,IBM
2024-11-13,202.94830322265625,210.9199981689453,211.41000366210935,209.07000732421875,209.5,3247800,IBM
2024-11-14,201.09124755859372,208.9900054931641,210.5,206.3500061035156,210.0,6372900,IBM
2024-11-15,197.24241638183597,204.9900054931641,208.4900054931641,204.07000732421875,207.4600067138672,3986500,IBM
2024-11-18,200.2252197265625,208.08999633789065,208.4199981689453,205.3699951171875,207.0,3405900,IBM
2024-11-19,202.30360412597656,210.25,210.3300018310547,206.19000244140625,206.5,2860700,IBM
2024-11-20,206.48919677734372,214.6000061035156,214.9600067138672,209.7700042724609,211.0,4562900,IBM
2024-11-21,213.994384765625,222.3999938964844,222.6300048828125,215.2700042724609,215.80999755859372,5236400,IBM
2024-11-22,214.5428466796875,222.97000122070312,227.1999969482422,220.88999938964844,223.3500061035156,5320700,IBM
2024-11-25,217.5834197998047,226.1300048828125,226.4199981689453,222.6499938964844,223.3500061035156,7189300,IBM
2024-11-26,220.18138122558597,228.8300018310547,228.97999572753903,225.50999450683597,226.72999572753903,4449500,IBM
2024-11-27,218.34356689453125,226.9199981689453,229.19000244140625,224.2700042724609,228.8300018310547,2995100,IBM
2024-11-29,218.8150329589844,227.41000366210935,230.3600006103516,227.19000244140625,227.75,2640300,IBM
2024-12-02,218.7958068847656,227.38999938964844,228.3800048828125,225.50999450683597,227.5,2655900,IBM
2024-12-03,220.34494018554688,229.0,229.1100006103516,226.6699981689453,227.2400054931641,3163800,IBM
2024-12-04,224.66525268554688,233.4900054931641,233.7400054931641,229.3500061035156,230.0,4104200,IBM
2024-12-05,225.8776092529297,234.75,236.5200042724609,233.4600067138672,233.5500030517578,4791100,IBM
2024-12-06,229.0432891845703,238.0399932861328,238.3800048828125,234.22000122070312,234.42999267578125,4028400,IBM
2024-12-09,221.30715942382807,230.0,239.3500061035156,228.91000366210935,238.0,4970400,IBM
2024-12-10,222.962158203125,231.72000122070312,234.38999938964844,227.8000030517578,228.3999938964844,4769500,IBM
2024-12-11,221.422607421875,230.1199951171875,233.0,229.1300048828125,232.69000244140625,3872700,IBM
2024-12-12,223.48171997070312,232.25999450683597,233.88999938964844,230.3800048828125,230.66000366210935,4515700,IBM
2024-12-13,222.0961761474609,230.82000732421875,233.77999877929688,230.25999450683597,232.25,2757400,IBM
2024-12-16,220.66249084472656,229.3300018310547,231.02999877929688,226.8800048828125,230.72999572753903,3610300,IBM
2024-12-17,220.3160858154297,228.97000122070312,230.1999969482422,227.6199951171875,229.22999572753903,3651300,IBM
2024-12-18,211.84866333007807,220.1699981689453,229.0399932861328,220.02999877929688,229.0399932861328,4152500,IBM
2024-12-19,215.4569549560547,223.9199981689453,226.1999969482422,222.97999572753903,224.4199981689453,4427200,IBM
2024-12-20,214.91812133789065,223.3600006103516,227.67999267578125,221.67999267578125,222.72999572753903,12423200,IBM
2024-12-23,213.54217529296875,221.92999267578125,223.7400054931641,221.0800018310547,222.80999755859372,2988100,IBM
2024-12-24,215.9284210205078,224.41000366210935,224.44000244140625,221.5399932861328,222.2700042724609,1186200,IBM
2024-12-26,216.39028930664065,224.88999938964844,225.3999938964844,222.5500030517578,223.30999755859372,3286500,IBM
2024-12-27,214.36004638671875,222.77999877929688,224.4199981689453,221.41000366210935,223.13999938964844,1810800,IBM
2024-12-30,211.92567443847656,220.25,221.58999633789065,217.6499938964844,220.5399932861328,2095600,IBM
2024-12-31,211.52154541015625,219.8300018310547,221.0500030517578,218.44000244140625,220.72000122070312,2270200,IBM
2025-01-02,211.6273498535156,219.94000244140625,222.4900054931641,217.6000061035156,221.82000732421875,2579500,IBM
2025-01-03,214.2349395751953,222.6499938964844,223.66000366210935,220.5500030517578,220.5500030517578,3872100,IBM
2025-01-06,214.2541656494141,222.6699981689453,224.3500061035156,220.75,223.0,2846700,IBM
2025-01-07,215.4954376220703,223.9600067138672,226.7100067138672,222.8300018310547,223.3500061035156,3299300,IBM
2025-01-08,214.74490356445312,223.17999267578125,224.8999938964844,220.8300018310547,223.91000366210935,2619800,IBM
2025-01-10,211.44454956054688,219.75,222.42999267578125,216.8000030517578,222.0,3570300,IBM
2025-01-13,209.18338012695312,217.3999938964844,219.58999633789065,214.75,217.88999938964844,3716800,IBM
2025-01-14,209.5201568603516,217.75,218.1300048828125,214.6100006103516,218.0,3485500,IBM
2025-01-15,211.7139587402344,220.02999877929688,221.67999267578125,218.00999450683597,220.8699951171875,2951600,IBM
2025-01-16,214.2445831298828,222.66000366210935,222.67999267578125,217.3800048828125,219.69000244140625,3329100,IBM
2025-01-17,216.2940673828125,224.7899932861328,225.9600067138672,223.63999938964844,225.9600067138672,5506800,IBM
2025-01-21,215.7841033935547,224.25999450683597,227.4499969482422,222.8300018310547,224.9900054931641,3982200,IBM
2025-01-22,214.82188415527344,223.25999450683597,224.3999938964844,220.3500061035156,221.97999572753903,4759500,IBM
2025-01-23,217.496826171875,226.0399932861328,226.0399932861328,223.1499938964844,223.94000244140625,3619700,IBM
2025-01-24,216.3036956787109,224.8000030517578,226.80999755859372,223.8000030517578,225.2700042724609,3232900,IBM
2025-01-27,215.6590118408203,224.1300048828125,224.3000030517578,219.83999633789065,222.19000244140625,4898400,IBM
2025-01-28,217.13119506835935,225.66000366210935,225.7700042724609,221.7700042724609,224.32000732421875,4485400,IBM
2025-01-29,219.98895263671875,228.6300048828125,229.47000122070312,223.72999572753903,225.6199951171875,7079800,IBM
2025-01-30,248.50868225097656,258.2699890136719,261.79998779296875,247.00999450683597,250.0,15381900,IBM
2025-01-31,246.0358123779297,255.6999969482422,257.239990234375,251.88999938964844,256.04998779296875,7199800,IBM
2025-02-03,250.87571716308597,260.7300109863281,262.0599975585937,251.83999633789065,252.3999938964844,8408500,IBM
2025-02-04,254.46473693847656,264.4599914550781,265.25,258.1199951171875,260.0,6077700,IBM
2025-02-05,253.34860229492188,263.29998779296875,265.7200012207031,261.17999267578125,265.7099914550781,6165100,IBM
2025-02-06,243.8612518310547,253.44000244140625,263.3800048828125,252.72999572753903,262.9800109863281,6128300,IBM
2025-02-07,242.8028106689453,252.33999633789065,256.92999267578125,252.0200042724609,255.27999877929688,3370300,IBM
2025-02-10,241.4467620849609,249.2700042724609,251.9499969482422,246.8699951171875,250.8600006103516,3564400,IBM
2025-02-11,246.7063446044922,254.6999969482422,256.75,250.5800018310547,251.1000061035156,4801600,IBM
2025-02-12,247.781494140625,255.80999755859372,256.3999938964844,252.0200042724609,252.72000122070312,3075300,IBM
2025-02-13,251.055419921875,259.19000244140625,259.2799987792969,254.41000366210935,255.66000366210935,4531500,IBM
2025-02-14,253.07980346679688,261.2799987792969,261.94000244140625,257.9100036621094,259.0,3925300,IBM
2025-02-18,254.81370544433597,263.07000732421875,263.9599914550781,259.8299865722656,261.92999267578125,4262800,IBM
2025-02-19,256.0244140625,264.32000732421875,264.3599853515625,260.0899963378906,262.0,3718700,IBM
2025-02-20,256.4312438964844,264.739990234375,265.0899963378906,262.1499938964844,263.6499938964844,4884800,IBM
2025-02-21,253.27359008789065,261.4800109863281,264.8299865722656,261.1000061035156,263.8500061035156,5667900,IBM
2025-02-24,253.6512908935547,261.8699951171875,263.8500061035156,259.5799865722656,261.5,4398100,IBM
2025-02-25,249.66061401367188,257.75,263.4800109863281,256.7699890136719,261.0799865722656,6292200,IBM
2025-02-26,247.810546875,255.83999633789065,258.3299865722656,254.41000366210935,258.1000061035156,3460100,IBM
2025-02-27,245.282470703125,253.22999572753903,257.6300048828125,253.0500030517578,255.22000122070312,3402200,IBM
2025-02-28,244.5172882080078,252.44000244140625,252.80999755859372,246.5399932861328,250.8600006103516,7988800,IBM
2025-03-03,242.3378753662109,250.19000244140625,255.9900054931641,248.25,254.7400054931641,2977700,IBM
2025-03-04,245.2630920410156,253.2100067138672,255.47999572753903,248.1000061035156,248.75,5342100,IBM
2025-03-05,243.46148681640625,251.3500061035156,252.7400054931641,247.00999450683597,251.5800018310547,4009800,IBM
2025-03-06,240.88494873046875,248.69000244140625,252.1000061035156,246.8000030517578,249.75,3254400,IBM
2025-03-07,253.3317108154297,261.5400085449219,261.9599914550781,245.17999267578125,245.9499969482422,6700200,IBM
2025-03-10,248.8372802734375,256.8999938964844,266.45001220703125,254.75,261.5599975585937,8165500,IBM
2025-03-11,241.1367950439453,248.9499969482422,256.70001220703125,245.8600006103516,255.9900054931641,5630600,IBM
2025-03-12,241.7954559326172,249.6300048828125,253.1300048828125,245.52999877929688,250.3500061035156,3848800,IBM
2025-03-13,238.08567810058597,245.8000030517578,249.2700042724609,243.0399932861328,248.8000030517578,3862400,IBM
2025-03-14,240.55563354492188,248.3500061035156,248.9499969482422,241.67999267578125,242.75,4045200,IBM
2025-03-17,245.03065490722656,252.97000122070312,254.6300048828125,249.0,249.25,3233900,IBM
2025-03-18,239.19955444335935,246.9499969482422,252.57000732421875,245.1199951171875,252.50999450683597,4171900,IBM
2025-03-19,244.37196350097656,252.2899932861328,253.66000366210935,246.63999938964844,248.3300018310547,3853600,IBM
2025-03-20,235.6835021972656,243.32000732421875,246.8000030517578,237.22000122070312,244.2400054931641,7026800,IBM
2025-03-21,236.2162170410156,243.8699951171875,245.2100067138672,238.5,241.69000244140625,9580100,IBM
2025-03-24,240.6524810791016,248.4499969482422,248.82000732421875,245.97000122070312,247.30999755859372,4753300,IBM
2025-03-25,242.05699157714844,249.8999938964844,250.8999938964844,248.1999969482422,248.3600006103516,3133800,IBM
2025-03-26,242.48318481445312,250.33999633789065,254.32000732421875,249.52999877929688,251.25,4450100,IBM
2025-03-27,238.48280334472656,246.2100067138672,250.3000030517578,245.72999572753903,249.7100067138672,2889300,IBM
2025-03-28,236.3421630859375,244.0,247.57000732421875,242.07000732421875,246.2700042724609,3125300,IBM
2025-03-31,240.8559112548828,248.66000366210935,250.88999938964844,242.4900054931641,242.7400054931641,6795000,IBM
2025-04-01,242.48318481445312,250.33999633789065,250.6199951171875,243.4900054931641,248.02999877929688,4412900,IBM
2025-04-02,242.1344757080078,249.97999572753903,252.7899932861328,247.22999572753903,248.22000122070312,4080800,IBM
2025-04-03,235.84817504882807,243.4900054931641,250.6100006103516,242.52999877929688,242.7100067138672,5309600,IBM
2025-04-04,220.34063720703125,227.47999572753903,240.16000366210935,226.8800048828125,238.0,7407100,IBM
2025-04-07,218.69400024414065,225.77999877929688,232.2899932861328,214.5,219.2400054931641,7797900,IBM
2025-04-08,214.09304809570312,221.02999877929688,233.0500030517578,217.27999877929688,232.55999755859372,6850000,IBM
2025-04-09,227.9248809814453,235.30999755859372,236.3000030517578,215.16000366210935,217.1199951171875,7302800,IBM
2025-04-10,222.3456573486328,229.5500030517578,232.57000732421875,222.0200042724609,231.0,5656100,IBM
2025-04-11,228.08956909179688,235.47999572753903,237.5800018310547,227.50999450683597,229.72000122070312,4325900,IBM
2025-04-14,231.5572052001953,239.05999755859372,241.7700042724609,236.72999572753903,239.7700042724609,3321500,IBM
2025-04-15,233.14572143554688,240.6999969482422,241.52999877929688,238.2700042724609,239.5500030517578,3363700,IBM
2025-04-16,231.0825653076172,238.57000732421875,243.3000030517578,235.88999938964844,240.27999877929688,4869900,IBM
2025-04-17,231.3150329589844,238.80999755859372,241.77999877929688,237.3999938964844,239.67999267578125,4635200,IBM
2025-04-21,228.8063201904297,236.22000122070312,240.80999755859372,232.92999267578125,238.07000732421875,4908900,IBM
2025-04-22,233.3394470214844,240.8999938964844,242.63999938964844,238.0200042724609,238.5,4232700,IBM
2025-04-23,237.77569580078125,245.47999572753903,249.33999633789065,243.66000366210935,246.0,7948300,IBM
2025-04-24,222.132568359375,229.3300018310547,232.77999877929688,224.44000244140625,231.17999267578125,15428100,IBM
2025-04-25,225.11590576171875,232.41000366210935,233.3600006103516,226.32000732421875,228.9499969482422,6700100,IBM
2025-04-28,228.74819946289065,236.16000366210935,236.6300048828125,232.07000732421875,232.8600006103516,3653500,IBM
2025-04-29,231.87684631347656,239.38999938964844,239.97999572753903,236.13999938964844,237.0,3426500,IBM
2025-04-30,234.23057556152344,241.82000732421875,242.47000122070312,234.33999633789065,236.72999572753903,5143000,IBM
2025-05-01,232.13836669921875,239.66000366210935,242.3699951171875,237.9499969482422,241.44000244140625,4243300,IBM
2025-05-02,237.843505859375,245.5500030517578,245.69000244140625,241.3300018310547,243.1300048828125,3731900,IBM
2025-05-05,241.35958862304688,249.17999267578125,249.8000030517578,243.63999938964844,243.7400054931641,4137800,IBM
2025-05-06,241.30148315429688,249.1199951171875,250.19000244140625,246.1100006103516,247.75999450683597,2900600,IBM
2025-05-07,245.4180603027344,253.3699951171875,254.47000122070312,248.8300018310547,249.4499969482422,3399700,IBM
2025-05-08,246.16392517089844,254.13999938964844,256.5199890136719,253.25,255.0,3637000,IBM
2025-05-09,242.98521423339844,249.1999969482422,253.0,247.63999938964844,252.50999450683597,2901300,IBM
2025-05-12,247.3632354736328,253.69000244140625,253.80999755859372,244.6499938964844,252.5,4609500,IBM
2025-05-13,252.1410369873047,258.5899963378906,259.5799865722656,252.8800048828125,254.42999267578125,3521400,IBM
2025-05-14,251.39024353027344,257.82000732421875,260.54998779296875,256.2200012207031,257.6000061035156,3634700,IBM
2025-05-15,260.0292663574219,266.67999267578125,267.42999267578125,258.6099853515625,259.010009765625,4856300,IBM
2025-05-16,260.1072998046875,266.760009765625,267.9800109863281,264.5899963378906,266.3500061035156,3817900,IBM
2025-05-19,261.7161560058594,268.4100036621094,269.1400146484375,265.0799865722656,265.45001220703125,3198600,IBM
2025-05-20,260.29254150390625,266.95001220703125,269.2799987792969,265.6199951171875,267.3999938964844,2437900,IBM
2025-05-21,254.3641662597656,260.8699951171875,265.6499938964844,260.4100036621094,264.9700012207031,3753900,IBM
2025-05-22,251.92654418945312,258.3699951171875,261.2699890136719,257.9100036621094,260.7699890136719,3091300,IBM
2025-05-23,252.18003845214844,258.6300048828125,259.8699951171875,255.7899932861328,258.5799865722656,2722600,IBM
2025-05-27,256.66534423828125,263.2300109863281,263.7900085449219,259.6300048828125,261.0,3284200,IBM
2025-05-28,253.74989318847656,260.239990234375,265.0,259.94000244140625,263.1600036621094,2318400,IBM
2025-05-29,252.23855590820312,258.69000244140625,261.1300048828125,256.7699890136719,260.75,2295000,IBM
2025-05-30,252.59930419921875,259.0599975585937,260.1199951171875,257.1000061035156,258.75,9668900,IBM
2025-06-02,257.318603515625,263.8999938964844,263.9800109863281,257.2200012207031,257.8500061035156,2831900,IBM
2025-06-03,258.586181640625,265.20001220703125,265.5599975585937,262.5799865722656,263.3500061035156,2494700,IBM
2025-06-04,258.898193359375,265.5199890136719,267.0,264.7900085449219,264.8999938964844,2588600,IBM
2025-06-05,260.2048034667969,266.8599853515625,267.510009765625,265.1000061035156,265.20001220703125,2658400,IBM
2025-06-06,262.1647033691406,268.8699951171875,270.1700134277344,267.5299987792969,267.989990234375,2495200,IBM
2025-06-09,265.2945861816406,272.0799865722656,273.4700012207031,266.7099914550781,268.1000061035156,4331500,IBM
2025-06-10,269.3508605957031,276.239990234375,277.4700012207031,272.5599975585937,273.19000244140625,5163500,IBM
2025-06-11,274.4991455078125,281.5199890136719,281.75,275.1099853515625,276.70001220703125,4656000,IBM
2025-06-12,274.0213928222656,281.0299987792969,283.0599975585937,279.8299865722656,281.5299987792969,3418000,IBM
2025-06-13,270.30645751953125,277.2200012207031,279.8399963378906,275.8299865722656,278.2099914550781,3243800,IBM
2025-06-16,274.80145263671875,281.8299865722656,284.5,278.6700134277344,279.3099975585937,3685300,IBM
2025-06-17,275.99102783203125,283.04998779296875,284.7900085449219,281.0,281.1499938964844,3069600,IBM
2025-06-18,276.14703369140625,283.2099914550781,286.9100036621094,282.94000244140625,285.0,3534100,IBM
2025-06-20,273.962890625,280.9700012207031,284.1199951171875,277.20001220703125,279.2799987792969,7677000,IBM
2025-06-23,281.9681396484375,289.17999267578125,289.5799865722656,280.2099914550781,281.6499938964844,3786200,IBM
2025-06-24,286.4632263183594,293.7900085449219,294.3399963378906,288.4100036621094,290.4599914550781,4219100,IBM
2025-06-25,283.80126953125,291.0599975585937,296.1600036621094,289.5,294.489990234375,3862300,IBM
2025-06-26,284.6495666503906,291.92999267578125,292.9100036621094,290.1700134277344,291.79998779296875,3621100,IBM
2025-06-27,282.4751892089844,289.70001220703125,293.1199951171875,288.5199890136719,292.9700012207031,3562500,IBM
2025-06-30,287.42852783203125,294.7799987792969,294.8099975585937,290.0,290.92999267578125,3495400,IBM
2025-07-01,283.93780517578125,291.20001220703125,295.1099853515625,290.0799865722656,294.54998779296875,3272800,IBM
2025-07-02,280.476318359375,287.6499938964844,290.19000244140625,286.8999938964844,290.0,3257500,IBM
2025-07-03,284.68853759765625,291.9700012207031,292.32000732421875,287.8999938964844,287.94000244140625,1853300,IBM
2025-07-07,285.1761169433594,292.4700012207031,295.2200012207031,290.3599853515625,292.5,4488100,IBM
2025-07-08,283.1772155761719,290.4200134277344,295.6099853515625,289.489990234375,293.1000061035156,2925300,IBM
2025-07-09,282.9042663574219,290.1400146484375,291.6000061035156,288.6300048828125,291.3900146484375,2971300,IBM
2025-07-10,280.26177978515625,287.42999267578125,288.8999938964844,282.2099914550781,288.8999938964844,3487800,IBM
2025-07-11,276.5175476074219,283.5899963378906,287.42999267578125,282.9200134277344,285.010009765625,3790700,IBM
2025-07-14,276.71258544921875,283.7900085449219,284.92999267578125,281.7099914550781,282.8299865722656,2857100,IBM
2025-07-15,275.6497497558594,282.70001220703125,284.1499938964844,280.7300109863281,283.7699890136719,2864100,IBM
2025-07-16,274.88922119140625,281.9200134277344,283.8699951171875,279.8699951171875,282.75,2804800,IBM
2025-07-17,274.9672241210937,282.0,283.4599914550781,280.8999938964844,281.5,3337200,IBM
2025-07-18,278.74072265625,285.8699951171875,287.1600036621094,282.2200012207031,283.3800048828125,4478200,IBM
2025-07-21,277.609619140625,284.7099914550781,287.7300109863281,284.3800048828125,286.2900085449219,3051800,IBM
2025-07-22,274.92822265625,281.9599914550781,284.8800048828125,281.25,284.739990234375,4824200,IBM
2025-07-23,274.9769897460937,282.010009765625,288.0799865722656,281.44000244140625,284.29998779296875,8105900,IBM
2025-07-24,254.0131683349609,260.510009765625,262.04998779296875,252.75,261.25,22647700,IBM
2025-07-25,253.24282836914065,259.7200012207031,260.79998779296875,256.3500061035156,260.0199890136719,7758700,IBM
2025-07-28,256.64581298828125,263.2099914550781,264.0,259.6099853515625,260.29998779296875,5192500,IBM
2025-07-29,255.8657684326172,262.4100036621094,265.79998779296875,261.0199890136719,264.29998779296875,4627300,IBM
2025-07-30,253.76937866210935,260.260009765625,262.0,258.8999938964844,261.6000061035156,3718300,IBM
2025-07-31,246.83670043945312,253.1499938964844,259.989990234375,252.22000122070312,259.57000732421875,6739100,IBM
2025-08-01,243.81402587890625,250.0500030517578,251.47999572753903,245.6100006103516,251.41000366210935,9683400,IBM
2025-08-04,245.6958923339844,251.97999572753903,252.0800018310547,248.1100006103516,251.0500030517578,5280600,IBM
2025-08-05,244.41856384277344,250.6699981689453,252.8000030517578,249.0,252.0,5823000,IBM
2025-08-06,245.98838806152344,252.27999877929688,254.32000732421875,249.27999877929688,251.52999877929688,3692100,IBM
2025-08-07,243.9212646484375,250.16000366210935,255.0,248.8800048828125,252.80999755859372,6251300,IBM
2025-08-08,237.82521057128903,242.2700042724609,249.47999572753903,241.6499938964844,248.8800048828125,6828400,IBM
2025-08-11,231.9647521972656,236.3000030517578,243.1499938964844,234.6999969482422,242.2400054931641,9382000,IBM
2025-08-12,230.4627990722656,234.7700042724609,237.9600067138672,233.3600006103516,236.52999877929688,8792800,IBM
2025-08-13,235.6655731201172,240.07000732421875,240.83999633789065,236.1999969482422,236.1999969482422,5663600,IBM
2025-08-14,232.75987243652344,237.1100006103516,239.0,235.6199951171875,238.25,4556700,IBM
2025-08-15,235.32199096679688,239.72000122070312,240.6199951171875,236.7700042724609,237.6100006103516,4344300,IBM
2025-08-18,235.0569305419922,239.4499969482422,241.4199981689453,239.1199951171875,239.57000732421875,3569600,IBM
2025-08-19,236.85336303710935,241.27999877929688,242.8300018310547,239.4900054931641,240.0,3328300,IBM
2025-08-20,238.1000823974609,242.5500030517578,242.8800048828125,240.33999633789065,242.1100006103516,3240100,IBM
2025-08-21,235.00784301757807,239.3999938964844,242.5,238.6499938964844,242.2100067138672,2991900,IBM
2025-08-22,237.64849853515625,242.08999633789065,243.67999267578125,240.22000122070312,240.7400054931641,3134900,IBM
2025-08-25,235.03729248046875,239.42999267578125,242.57000732421875,239.42999267578125,242.57000732421875,3513300,IBM
2025-08-26,238.17860412597656,242.6300048828125,244.97999572753903,240.3800048828125,241.0200042724609,5386600,IBM
2025-08-27,240.3480529785156,244.83999633789065,245.9600067138672,242.0,242.8699951171875,3698400,IBM
2025-08-28,241.2217254638672,245.72999572753903,245.8800048828125,243.3600006103516,245.42999267578125,2820800,IBM
2025-08-29,239.0228271484375,243.4900054931641,245.4600067138672,241.72000122070312,245.22999572753903,2967600,IBM
2025-09-02,237.0693359375,241.5,241.5500030517578,238.25,240.8999938964844,3469500,IBM
2025-09-03,239.62164306640625,244.1000061035156,244.25,239.41000366210935,240.0200042724609,3163200,IBM
2025-09-04,242.6451110839844,247.17999267578125,249.27999877929688,242.8500061035156,245.4199981689453,4765100,IBM
2025-09-05,243.97036743164065,248.52999877929688,249.02999877929688,245.4499969482422,248.22999572753903,3147500,IBM
2025-09-08,251.39166259765625,256.0899963378906,257.1499938964844,247.0200042724609,248.6300048828125,6940300,IBM
2025-09-09,254.35623168945312,259.1099853515625,260.6600036621094,254.8800048828125,256.1199951171875,4931100,IBM
2025-09-10,252.16717529296875,256.8800048828125,260.0799865722656,254.55999755859372,259.6499938964844,5185400,IBM
2025-09-11,252.29478454589844,257.010009765625,258.54998779296875,255.66000366210935,257.5599975585937,3576000,IBM
2025-09-12,248.790283203125,253.44000244140625,257.25,252.42999267578125,256.95001220703125,3433300,IBM
2025-09-15,251.5388946533203,256.239990234375,259.04998779296875,254.0,254.0200042724609,4028400,IBM
2025-09-16,252.79541015625,257.5199890136719,258.0,254.41000366210935,256.260009765625,2719900,IBM
2025-09-17,254.3267974853516,259.0799865722656,260.9599914550781,257.010009765625,257.5,3974800,IBM
2025-09-18,260.13818359375,265.0,265.2300109863281,256.79998779296875,258.8599853515625,4988400,IBM
2025-09-19,261.5124816894531,266.3999938964844,267.8699951171875,263.6400146484375,266.04998779296875,9858100,IBM
2025-09-22,266.3913269042969,271.3699951171875,272.3099975585937,266.0,266.6199951171875,5030500,IBM
2025-09-23,267.245361328125,272.239990234375,273.29998779296875,269.2699890136719,272.70001220703125,5394100,IBM
2025-09-24,262.6217956542969,267.5299987792969,273.6499938964844,267.29998779296875,272.6199951171875,3159900,IBM
2025-09-25,276.2765808105469,281.44000244140625,284.2300109863281,271.1499938964844,272.94000244140625,11506200,IBM
2025-09-26,279.0939025878906,284.3099975585937,288.8500061035156,280.1099853515625,280.510009765625,9063900,IBM
2025-09-29,274.6666564941406,279.79998779296875,286.0,279.6600036621094,286.0,6022100,IBM
2025-09-30,276.9833679199219,282.1600036621094,286.0199890136719,280.5199890136719,280.8800048828125,5926900,IBM
2025-10-01,281.23388671875,286.489990234375,286.5899963378906,280.1499938964844,280.20001220703125,4381300,IBM
2025-10-02,281.459716796875,286.7200012207031,288.5400085449219,282.7900085449219,285.7900085449219,3814200,IBM
2025-10-03,283.0794372558594,288.3699951171875,293.32000732421875,287.29998779296875,287.5,4375100,IBM
2025-10-06,284.1101989746094,289.4200134277344,291.45001220703125,287.79998779296875,288.6099853515625,2881900,IBM
2025-10-07,288.478515625,293.8699951171875,301.0400085449219,293.2900085449219,295.54998779296875,7190100,IBM
2025-10-08,284.1494445800781,289.4599914550781,294.20001220703125,286.4700012207031,294.1600036621094,5297000,IBM
2025-10-09,282.9420166015625,288.2300109863281,290.1300048828125,283.32000732421875,289.82000732421875,4912400,IBM
2025-10-10,272.7229919433594,277.82000732421875,290.3900146484375,277.5,288.9700012207031,4508500,IBM
2025-10-13,272.1340026855469,277.2200012207031,282.44000244140625,274.6400146484375,279.7900085449219,4333800,IBM
2025-10-14,271.0836181640625,276.1499938964844,277.5299987792969,272.54998779296875,275.5199890136719,3058100,IBM
2025-10-15,275.5992431640625,280.75,285.45001220703125,277.0,278.3800048828125,3346800,IBM
2025-10-16,270.90692138671875,275.9700012207031,282.5599975585937,275.6000061035156,281.1099853515625,2956900,IBM
2025-10-17,276.1195068359375,281.2799987792969,283.3999938964844,275.3500061035156,276.1499938964844,5309600,IBM
2025-10-20,278.4460144042969,283.6499938964844,285.5,280.9599914550781,281.25,3494300,IBM
2025-10-21,276.8753662109375,282.04998779296875,285.3099975585937,281.6000061035156,283.3099975585937,4081000,IBM
2025-10-22,282.2351989746094,287.510009765625,289.1700134277344,281.3500061035156,281.989990234375,10538500,IBM
2025-10-23,279.7712707519531,285.0,285.5799865722656,263.5599975585937,264.95001220703125,16676400,IBM
2025-10-24,301.8191833496094,307.4599914550781,310.75,282.2099914550781,283.7699890136719,16914200,IBM
2025-10-27,307.3459167480469,313.0899963378906,313.5,302.8800048828125,307.79998779296875,9868200,IBM
2025-10-28,306.8354797363281,312.57000732421875,319.3500061035156,311.4100036621094,312.6000061035156,6044800,IBM
2025-10-29,302.555419921875,308.2099914550781,314.3299865722656,307.5199890136719,312.7900085449219,4135900,IBM
2025-10-30,304.3714904785156,310.0599975585937,313.75,305.0199890136719,306.6499938964844,4694300,IBM
2025-10-31,301.7701110839844,307.4100036621094,313.5,301.6300048828125,312.0,7697500,IBM
2025-11-03,299.1393127441406,304.7300109863281,312.1400146484375,304.2300109863281,308.0,4958000,IBM
2025-11-04,295.3304748535156,300.8500061035156,303.1700134277344,296.0,300.0,5677300,IBM
2025-11-05,301.141845703125,306.7699890136719,307.20001220703125,299.7099914550781,301.3800048828125,4650400,IBM
2025-11-06,306.688232421875,312.4200134277344,315.44000244140625,301.0899963378906,306.75,6818500,IBM
2025-11-07,300.759033203125,306.3800048828125,310.0,302.6300048828125,309.67999267578125,5070800,IBM
2025-11-10,305.1317138671875,309.1300048828125,309.94000244140625,304.2300109863281,306.82000732421875,2975200,IBM
2025-11-11,309.662353515625,313.7200012207031,317.9100036621094,308.42999267578125,309.0,4381900,IBM
2025-11-12,310.90606689453125,314.9800109863281,324.8999938964844,314.5299987792969,319.8900146484375,6042700,IBM
2025-11-13,300.9169311523437,304.8599853515625,314.6000061035156,303.67999267578125,312.2900085449219,5310200,IBM
2025-11-14,301.7362365722656,305.69000244140625,307.7200012207031,297.5899963378906,300.0,3592500,IBM
2025-11-17,293.326416015625,297.1700134277344,306.0,296.510009765625,305.5899963378906,3909700,IBM
2025-11-18,286.1997985839844,289.95001220703125,297.0,289.9200134277344,297.0,4861900,IBM
2025-11-19,284.79815673828125,288.5299987792969,291.1099853515625,288.07000732421875,290.5,3595900,IBM
2025-11-20,286.6439514160156,290.3999938964844,300.7099914550781,290.1600036621094,294.6400146484375,5597000,IBM
2025-11-21,293.5929260253906,297.44000244140625,300.4800109863281,291.8900146484375,293.4800109863281,5710900,IBM
2025-11-24,300.1865234375,304.1199951171875,307.17999267578125,297.510009765625,299.17999267578125,6050600,IBM
2025-11-25,300.5418701171875,304.4800109863281,306.0,297.0599975585937,304.1300048828125,2825300,IBM
2025-11-26,299.28826904296875,303.2099914550781,306.6000061035156,301.6400146484375,305.17999267578125,2196400,IBM
2025-11-28,304.5888366699219,308.5799865722656,309.17999267578125,303.6000061035156,304.0599975585937,1689000,IBM
2025-12-01,301.7164611816406,305.6700134277344,307.1199951171875,302.79998779296875,306.510009765625,3166600,IBM
2025-12-02,297.8768005371094,301.7799987792969,310.4700012207031,301.57000732421875,307.0,4261100,IBM
2025-12-03,298.7059326171875,302.6199951171875,303.9700012207031,298.9100036621094,302.8800048828125,3953400,IBM
2025-12-04,304.0064392089844,307.989990234375,309.6099853515625,302.5400085449219,302.8800048828125,2962500,IBM
2025-12-05,303.9571228027344,307.94000244140625,311.8299865722656,307.17999267578125,308.5899963378906,2344700,IBM
2025-12-08,305.1810607910156,309.17999267578125,315.3500061035156,307.95001220703125,309.6199951171875,3630200,IBM
2025-12-09,306.4642639160156,310.4800109863281,313.9700012207031,308.75,309.6300048828125,2935300,IBM
2025-12-10,308.6259460449219,312.6700134277344,314.69000244140625,306.6499938964844,310.2300109863281,3411500,IBM
2025-12-11,306.72088623046875,310.739990234375,313.44000244140625,308.3999938964844,312.0,2755700,IBM
2025-12-12,305.24029541015625,309.239990234375,311.04998779296875,303.3299865722656,310.57000732421875,2953400,IBM
2025-12-15,304.6678161621094,308.6600036621094,311.3599853515625,306.3500061035156,308.989990234375,3566700,IBM
2025-12-16,299.2586669921875,303.17999267578125,307.3800048828125,300.4200134277344,307.32000732421875,3366900,IBM
2025-12-17,299.3968811035156,303.32000732421875,306.25,303.0799865722656,303.7900085449219,3131000,IBM
2025-12-18,296.5639953613281,300.45001220703125,304.45001220703125,295.70001220703125,303.1499938964844,5411700,IBM
2025-12-19,297.0871276855469,300.9800109863281,306.8599853515625,299.1000061035156,300.3500061035156,11031000,IBM
2025-12-22,298.87371826171875,302.7900085449219,303.17999267578125,298.32000732421875,301.0299987792969,2612100,IBM
2025-12-23,299.8509216308594,303.7799987792969,305.1300048828125,300.6499938964844,301.3399963378906,2923000,IBM
2025-12-24,300.6208190917969,304.5599975585937,305.1499938964844,302.29998779296875,303.760009765625,1210600,IBM
2025-12-26,301.1439514160156,305.0899963378906,305.75,303.6700134277344,304.69000244140625,2814700,IBM
2025-12-29,301.7855529785156,305.739990234375,310.0,303.75,304.6499938964844,4664500,IBM
2025-12-30,298.1432800292969,302.04998779296875,306.239990234375,302.0,306.1499938964844,1883700,IBM
2025-12-31,292.3788146972656,296.2099914550781,301.8500061035156,295.8699951171875,301.760009765625,3430100,IBM
2026-01-02,287.729736328125,291.5,297.57000732421875,289.0,297.5599975585937,4662800,IBM
2026-01-05,291.15484619140625,294.9700012207031,299.19000244140625,294.25,295.7699890136719,4190000,IBM
2026-01-06,298.557861328125,302.4700012207031,303.0400085449219,294.4200134277344,295.0,4147300,IBM
2026-01-07,292.8921203613281,296.7300109863281,304.3099975585937,296.3500061035156,302.5,2833300,IBM
2026-01-08,298.8046264648437,302.7200012207031,303.6700134277344,295.0,295.0,3343300,IBM
2026-01-09,300.2852478027344,304.2200012207031,307.0,302.0,302.6099853515625,2718800,IBM
2026-01-12,308.14227294921875,312.17999267578125,312.3299865722656,299.9599914550781,302.6199951171875,3895200,IBM
2026-01-13,299.2389221191406,303.1600036621094,312.8099975585937,301.8699951171875,311.6000061035156,4507800,IBM
2026-01-14,305.03302001953125,309.0299987792969,309.19000244140625,301.5,303.5,3779000,IBM
2026-01-15,294.0963439941406,297.95001220703125,311.8800048828125,297.0400085449219,309.0,4932500,IBM
2026-01-16,301.7164611816406,305.6700134277344,307.45001220703125,300.7799987792969,301.0,6199600,IBM
2026-01-20,287.5816955566406,291.3500061035156,301.6000061035156,290.1600036621094,301.3500061035156,7275500,IBM
2026-01-21,293.691650390625,297.5400085449219,297.6700134277344,292.510009765625,292.760009765625,5185000,IBM
2026-01-22,290.8587646484375,294.6700134277344,300.92999267578125,293.5299987792969,299.4200134277344,3670200,IBM
2026-01-23,288.6575927734375,292.44000244140625,294.3399963378906,289.7900085449219,294.07000732421875,3298400,IBM
2026-01-26,292.4972839355469,296.3299865722656,296.82000732421875,293.1400146484375,293.1600036621094,3726900,IBM
2026-01-27,290.0592041015625,293.8599853515625,297.3299865722656,293.2699890136719,297.1600036621094,2954900,IBM
2026-01-28,290.3553466796875,294.1600036621094,295.95001220703125,291.260009765625,294.1700134277344,5790300,IBM
2026-01-29,305.24029541015625,309.239990234375,319.8999938964844,303.4700012207031,317.8599853515625,10124900,IBM
2026-01-30,302.733154296875,306.70001220703125,307.7799987792969,299.7300109863281,307.6000061035156,5940700,IBM
2026-02-02,310.6593017578125,314.7300109863281,316.6400146484375,306.4100036621094,307.510009765625,4581200,IBM
2026-02-03,290.5033874511719,294.3099975585937,312.9800109863281,283.8500061035156,312.3999938964844,11466500,IBM
2026-02-04,285.3114013671875,289.04998779296875,291.4100036621094,278.9599914550781,291.4100036621094,8708000,IBM
2026-02-05,286.1405639648437,289.8900146484375,291.8099975585937,285.1000061035156,286.1000061035156,5532800,IBM
2026-02-06,295.0636291503906,298.92999267578125,299.8900146484375,290.6600036621094,292.5,3744300,IBM
2026-02-09,292.50714111328125,296.3399963378906,297.7200012207031,291.4200134277344,295.9100036621094,4627800,IBM
2026-02-10,289.6283569335937,291.760009765625,297.6099853515625,290.3299865722656,294.989990234375,3837300,IBM
2026-02-11,270.8168029785156,272.8099975585937,293.5,272.3599853515625,292.3399963378906,7628200,IBM
2026-02-12,257.6238708496094,259.5199890136719,271.29998779296875,257.2200012207031,270.29998779296875,12565400,IBM
2026-02-13,260.4630126953125,262.3800048828125,264.6600036621094,256.6400146484375,260.0,6842600,IBM
2026-02-17,256.4227294921875,258.3099975585937,260.70001220703125,254.6499938964844,259.20001220703125,4929700,IBM
2026-02-18,258.8846130371094,260.7900085449219,261.1099853515625,256.25,258.6400146484375,3949200,IBM
2026-02-19,254.40756225585935,256.2799987792969,258.2799987792969,253.50999450683597,256.0,4948700,IBM
2026-02-20,255.28114318847656,257.1600036621094,259.0400085449219,253.8000030517578,255.1999969482422,4708600,IBM
2026-02-23,221.71815490722656,223.3500061035156,255.19000244140625,220.72000122070312,254.3699951171875,19522900,IBM
2026-02-24,227.64454650878903,229.32000732421875,236.58999633789065,223.6300048828125,227.8000030517578,13379800,IBM
2026-02-25,235.80447387695312,237.5399932861328,239.5500030517578,231.22000122070312,233.22000122070312,8569700,IBM
2026-02-26,240.2418212890625,242.00999450683597,247.4900054931641,238.9499969482422,239.7100067138672,7343100,IBM
2026-02-27,238.4549865722656,240.2100067138672,240.2100067138672,234.57000732421875,238.07000732421875,6642200,IBM
2026-03-02,237.62110900878903,239.3699951171875,240.77999877929688,233.77999877929688,235.6999969482422,6220300,IBM
2026-03-03,243.4879302978516,245.27999877929688,246.08999633789065,234.2899932861328,236.3500061035156,6960400,IBM
2026-03-04,248.2330017089844,250.05999755859372,250.8500061035156,244.9600067138672,245.75,6085000,IBM
2026-03-05,254.6755828857422,256.54998779296875,260.3800048828125,249.0,249.32000732421875,9894600,IBM
2026-03-06,256.95880126953125,258.8500061035156,259.3999938964844,252.2100067138672,256.44000244140625,6234400,IBM
2026-03-09,251.47911071777344,253.3300018310547,258.0799865722656,251.57000732421875,255.3800048828125,6126600,IBM
2026-03-10,248.3719787597656,250.1999969482422,253.44000244140625,246.5500030517578,253.25999450683597,4938000,IBM
2026-03-11,247.05169677734372,248.8699951171875,253.72000122070312,247.1999969482422,250.00999450683597,4008500,IBM
2026-03-12,245.87039184570312,247.67999267578125,250.0500030517578,245.63999938964844,247.1000061035156,5547700,IBM
2026-03-13,244.48062133789065,246.27999877929688,249.72000122070312,244.7100067138672,247.6699981689453,4338400,IBM
2026-03-16,247.42892456054688,249.25,252.1999969482422,246.1000061035156,247.8699951171875,5674200,IBM
2026-03-17,254.23878479003903,256.1099853515625,256.3900146484375,250.0,250.50999450683597,5840100,IBM
2026-03-18,249.7617645263672,251.6000061035156,258.2799987792969,250.16000366210935,254.16000366210935,5177000,IBM
2026-03-19,248.54074096679688,250.3699951171875,252.19000244140625,248.25,249.42999267578125,4249500,IBM
2026-03-20,240.0035858154297,241.7700042724609,250.27999877929688,241.7700042724609,249.0,11314100,IBM
2026-03-23,246.62484741210935,248.44000244140625,251.3500061035156,244.7100067138672,246.5,4972000,IBM
2026-03-24,238.8321990966797,240.58999633789065,247.1100006103516,238.0,246.4499969482422,4151500,IBM
2026-03-25,239.62635803222656,241.38999938964844,246.19000244140625,238.0,243.6000061035156,4207900,IBM
2026-03-26,239.904296875,241.6699981689453,246.6699981689453,239.8000030517578,240.55999755859372,3606800,IBM
2026-03-27,234.61325073242188,236.33999633789065,239.44000244140625,233.75,238.8500061035156,4853700,IBM
2026-03-30,235.5166015625,237.25,240.2100067138672,236.1300048828125,237.8000030517578,3882600,IBM
2026-03-31,240.6190490722656,242.38999938964844,242.8500061035156,236.3800048828125,240.2700042724609,4750300,IBM
2026-04-01,241.3635711669922,243.13999938964844,246.25999450683597,240.13999938964844,242.1199951171875,4228700,IBM
2026-04-02,246.34689331054688,248.16000366210935,248.2100067138672,241.4900054931641,243.0,3350900,IBM
2026-04-06,244.9372711181641,246.7400054931641,248.8999938964844,244.7400054931641,248.13999938964844,3376000,IBM
2026-04-07,243.27947998046875,245.07000732421875,245.75999450683597,241.1000061035156,245.32000732421875,2356100,IBM
2026-04-08,239.9738006591797,241.7400054931641,250.0,240.8000030517578,248.6300048828125,4771500,IBM
2026-04-09,235.4470977783203,237.17999267578125,241.7400054931641,233.75999450683597,240.8800048828125,5078600,IBM
2026-04-10,229.07400512695312,230.75999450683597,239.2700042724609,230.50999450683597,239.19000244140625,5869400,IBM
2026-04-13,236.0824432373047,237.82000732421875,238.07000732421875,231.6999969482422,233.6300048828125,5349600,IBM
2026-04-14,238.51454162597656,240.2700042724609,241.5399932861328,238.1199951171875,238.75,3777300,IBM
2026-04-15,243.01144409179688,244.8000030517578,246.05999755859372,240.9900054931641,242.25,3879500,IBM
2026-04-16,249.1661376953125,251.0,251.22000122070312,246.1300048828125,248.75,4817500,IBM
2026-04-17,251.6180877685547,253.47000122070312,255.6499938964844,251.0399932861328,254.6699981689453,5671500,IBM
2026-04-20,251.85633850097656,253.7100067138672,258.5,252.55999755859372,255.0,5157700,IBM
2026-04-21,253.8119354248047,255.67999267578125,258.0899963378906,251.8699951171875,254.0,5584900,IBM
2026-04-22,250.0198516845703,251.8600006103516,257.5400085449219,247.2100067138672,254.50999450683597,12190200,IBM
2026-04-23,229.3916778564453,231.0800018310547,232.91000366210935,221.72999572753903,232.2700042724609,22297800,IBM
2026-04-24,230.28509521484372,231.97999572753903,232.8000030517578,225.0,231.92999267578125,9816900,IBM
2026-04-27,226.38381958007807,228.0500030517578,231.32000732421875,227.1199951171875,229.9499969482422,8060700,IBM
2026-04-28,231.3373565673828,233.0399932861328,233.55999755859372,228.4600067138672,230.5,5162900,IBM
2026-04-29,225.44076538085935,227.1000061035156,231.47999572753903,226.82000732421875,230.33999633789065,6443700,IBM
2026-04-30,229.2924041748047,230.97999572753903,231.6000061035156,224.8999938964844,226.52999877929688,6283300,IBM
2026-05-01,230.5034942626953,232.1999969482422,235.9499969482422,231.75,234.5500030517578,3582100,IBM
2026-05-04,227.8033599853516,229.47999572753903,234.08999633789065,228.6199951171875,232.0,4003100,IBM
2026-05-05,227.35665893554688,229.02999877929688,231.0,227.1499938964844,230.16000366210935,4221900,IBM
2026-05-06,224.0906982421875,225.7400054931641,229.0,224.3800048828125,228.75,7673200,IBM
2026-05-07,229.6199951171875,231.30999755859372,231.82000732421875,227.41000366210935,227.5,5485500,IBM
2026-05-08,229.75999450683597,229.75999450683597,230.7100067138672,224.8300018310547,229.72999572753903,5332800,IBM
2026-05-11,223.5500030517578,223.5500030517578,230.22999572753903,222.5500030517578,228.66000366210935,6677200,IBM
2026-05-12,219.22000122070312,219.22000122070312,224.42999267578125,219.22000122070312,224.42999267578125,6045200,IBM
2026-05-13,214.63999938964844,214.63999938964844,218.30999755859372,212.33999633789065,218.2700042724609,8361200,IBM
2026-05-14,218.3699951171875,218.3699951171875,220.9600067138672,215.0,215.5500030517578,5906200,IBM
2026-05-15,219.3000030517578,219.3000030517578,220.91000366210935,217.6199951171875,218.1999969482422,6154500,IBM
2026-05-18,222.75,222.75,223.3300018310547,217.75,218.5500030517578,5946400,IBM
2026-05-19,222.3300018310547,222.3300018310547,227.3500061035156,221.9199981689453,224.5,5937800,IBM
2026-05-20,225.0,225.0,225.0,216.77999877929688,221.0500030517578,4873400,IBM
2026-05-21,252.97000122070312,252.97000122070312,253.6300048828125,230.94000244140625,232.5800018310547,25707800,IBM
2026-05-22,253.83999633789065,253.83999633789065,264.3800048828125,253.38999938964844,262.04998779296875,19072900,IBM
2026-05-26,250.69000244140625,250.69000244140625,254.5500030517578,245.4499969482422,254.5500030517578,9256100,IBM
2026-05-27,255.1999969482422,255.1999969482422,257.6199951171875,250.4600067138672,250.4600067138672,9255600,IBM
2018-01-02,33.71295166015625,53.52999877929688,53.56999969482422,52.79999923706055,53.15999984741211,16045300,VZ
2018-01-03,33.02017974853516,52.43000030517578,53.34000015258789,52.18000030517578,53.29999923706055,16662400,VZ
2018-01-04,33.12724304199219,52.59999847412109,52.88999938964844,51.83000183105469,52.369998931884766,12062800,VZ
2018-01-05,33.05167007446289,52.47999954223633,52.880001068115234,52.34999847412109,52.79999923706055,13348900,VZ
2018-01-08,32.994991302490234,52.38999938964844,52.75,52.040000915527344,52.560001373291016,16212700,VZ
2018-01-09,32.87397003173828,51.61000061035156,52.43999862670898,51.54999923706055,52.119998931884766,14677800,VZ
2018-01-10,32.924922943115234,51.68999862670898,51.72999954223633,51.150001525878906,51.38999938964844,12593400,VZ
2018-01-11,33.19245529174805,52.11000061035156,52.18000030517578,51.63999938964844,51.88999938964844,15568200,VZ
2018-01-12,33.03321075439453,51.86000061035156,52.2400016784668,51.77999877929688,51.93999862670898,17673700,VZ
2018-01-16,32.90580368041992,51.65999984741211,52.02000045776367,51.41999816894531,51.68000030517578,14739200,VZ
2018-01-17,32.944034576416016,51.720001220703125,51.900001525878906,51.209999084472656,51.810001373291016,11591500,VZ
2018-01-18,32.83573532104492,51.54999923706055,53.29999923706055,51.38999938964844,51.900001525878906,29442600,VZ
2018-01-19,33.06505584716797,51.90999984741211,51.91999816894531,51.15999984741211,51.7400016784668,23761300,VZ
2018-01-22,34.05235290527344,53.459999084472656,53.4900016784668,52.0099983215332,52.04999923706055,27691300,VZ
2018-01-23,33.905860900878906,53.22999954223633,54.59999847412109,52.810001373291016,54.59999847412109,33000500,VZ
2018-01-24,34.53645706176758,54.220001220703125,54.43999862670898,53.5,53.81999969482422,21080400,VZ
2018-01-25,34.58103561401367,54.290000915527344,54.77000045776367,54.0099983215332,54.27999877929688,18638700,VZ
2018-01-26,34.85494613647461,54.720001220703125,54.75,54.34000015258789,54.4900016784668,13077600,VZ
2018-01-29,34.479122161865234,54.130001068115234,54.58000183105469,53.400001525878906,53.58000183105469,17052600,VZ
2018-01-30,34.33262252807617,53.900001525878906,54.5,53.790000915527344,54.29999923706055,15401500,VZ
2018-01-31,34.44089889526367,54.06999969482422,54.41999816894531,53.52999877929688,53.9900016784668,17827000,VZ
2018-02-01,34.587406158447266,54.29999923706055,54.75,54.0099983215332,54.4900016784668,18646100,VZ
2018-02-02,33.746612548828125,52.97999954223633,54.27000045776367,52.900001525878906,54.27000045776367,15574000,VZ
2018-02-05,32.16693115234375,50.5,53.18999862670898,50.5,52.52000045776367,22239600,VZ
2018-02-06,32.37712478637695,50.83000183105469,51.0,49.06999969482422,49.43999862670898,34543900,VZ
2018-02-07,32.491783142089844,51.0099983215332,51.93000030517578,50.5,50.630001068115234,16066600,VZ
2018-02-08,31.236949920654297,49.040000915527344,51.08000183105469,49.0,50.88999938964844,23308900,VZ
2018-02-09,31.772003173828125,49.880001068115234,50.29999923706055,48.369998931884766,49.59999847412109,27707900,VZ
2018-02-12,31.91850852966309,50.11000061035156,50.65999984741211,49.58000183105469,50.220001220703125,16903000,VZ
2018-02-13,31.89940643310547,50.08000183105469,50.2599983215332,49.16999816894531,49.90999984741211,11871700,VZ
2018-02-14,31.53633117675781,49.5099983215332,50.09999847412109,49.31999969482422,49.7599983215332,17559200,VZ
2018-02-15,31.682830810546875,49.7400016784668,49.77999877929688,48.95000076293945,49.54999923706055,18902700,VZ
2018-02-16,31.943986892700195,50.150001525878906,50.459999084472656,49.68999862670898,49.68999862670898,12264000,VZ
2018-02-20,31.16050720214844,48.91999816894531,49.88999938964844,48.7599983215332,49.84000015258789,21330400,VZ
2018-02-21,30.54903030395508,47.959999084472656,48.86000061035156,47.93999862670898,48.79999923706055,20889900,VZ
2018-02-22,30.491703033447266,47.869998931884766,48.70000076293945,47.77999877929688,48.25,21198300,VZ
2018-02-23,30.75922203063965,48.290000915527344,48.29999923706055,47.540000915527344,48.09000015258789,26371400,VZ
2018-02-26,31.26881217956543,49.09000015258789,49.150001525878906,48.45000076293945,48.720001220703125,20853900,VZ
2018-02-27,30.599987030029297,48.040000915527344,49.16999816894531,48.040000915527344,49.02000045776367,23234700,VZ
2018-02-28,30.408897399902344,47.7400016784668,48.959999084472656,47.720001220703125,48.7599983215332,22159100,VZ
2018-03-01,30.54903030395508,47.959999084472656,48.59999847412109,47.5099983215332,47.68999862670898,28950200,VZ
2018-03-02,30.7401180267334,48.2599983215332,48.33000183105469,47.7599983215332,47.83000183105469,17449900,VZ
2018-03-05,31.02675437927246,48.709999084472656,48.93999862670898,48.02000045776367,48.150001525878906,15348400,VZ
2018-03-06,31.141416549682617,48.88999938964844,48.88999938964844,48.29999923706055,48.75,13526900,VZ
2018-03-07,31.10955810546875,48.84000015258789,49.209999084472656,48.459999084472656,48.540000915527344,16738200,VZ
2018-03-08,31.21784782409668,49.0099983215332,49.02999877929688,48.31999969482422,48.88999938964844,17038500,VZ
2018-03-09,31.21784782409668,49.0099983215332,49.22999954223633,48.34999847412109,49.20000076293945,14927100,VZ
2018-03-12,31.084074020385746,48.79999923706055,49.2599983215332,48.66999816894531,49.02999877929688,12526300,VZ
2018-03-13,30.98853874206543,48.650001525878906,49.2599983215332,48.5,49.0,12840200,VZ
2018-03-14,30.861143112182617,48.45000076293945,49.09999847412109,48.36000061035156,48.93000030517578,11930400,VZ
2018-03-15,30.75922203063965,48.290000915527344,48.77000045776367,48.13999938964844,48.52999877929688,9537400,VZ
2018-03-16,30.93120002746582,48.560001373291016,48.77999877929688,48.220001220703125,48.40999984741211,26838100,VZ
2018-03-19,30.771974563598636,48.310001373291016,48.61000061035156,48.119998931884766,48.52999877929688,12980800,VZ
2018-03-20,30.377042770385746,47.68999862670898,48.59000015258789,47.58000183105469,48.400001525878906,10765500,VZ
2018-03-21,30.11588859558105,47.27999877929688,47.959999084472656,47.27000045776367,47.68999862670898,11062500,VZ
2018-03-22,29.86110115051269,46.880001068115234,47.52000045776367,46.77000045776367,47.09999847412109,14270800,VZ
2018-03-23,29.48529624938965,46.290000915527344,47.459999084472656,46.20000076293945,47.060001373291016,15955100,VZ
2018-03-26,29.982118606567383,47.06999969482422,47.16999816894531,46.59000015258789,46.77999877929688,15435500,VZ
2018-03-27,30.13499641418457,47.310001373291016,47.900001525878906,46.84000015258789,47.09999847412109,14544700,VZ
2018-03-28,30.57451629638672,48.0,48.560001373291016,47.83000183105469,47.88999938964844,17728000,VZ
2018-03-29,30.45985221862793,47.81999969482422,48.72999954223633,47.56999969482422,48.20000076293945,17305500,VZ
2018-04-02,30.039451599121094,47.15999984741211,47.93999862670898,46.720001220703125,47.619998931884766,16511200,VZ
2018-04-03,30.25602912902832,47.5,47.52999877929688,46.709999084472656,47.220001220703125,14841300,VZ
2018-04-04,30.52991485595703,47.93000030517578,47.9900016784668,46.900001525878906,47.15999984741211,12376400,VZ
2018-04-05,30.72738075256348,48.2400016784668,48.34999847412109,47.68000030517578,47.97999954223633,13201300,VZ
2018-04-06,30.243288040161133,47.47999954223633,48.27999877929688,47.27000045776367,48.09999847412109,16071600,VZ
2018-04-09,30.26263236999512,46.91999816894531,47.5,46.79999923706055,47.02999877929688,13475300,VZ
2018-04-10,31.13335609436035,48.27000045776367,48.970001220703125,46.9900016784668,47.20000076293945,24309300,VZ
2018-04-11,30.688322067260746,47.58000183105469,47.9900016784668,47.47999954223633,47.93000030517578,11695600,VZ
2018-04-12,30.791522979736328,47.7400016784668,48.13999938964844,47.43999862670898,47.869998931884766,8837900,VZ
2018-04-13,30.739925384521484,47.65999984741211,47.97999954223633,47.5099983215332,47.90999984741211,7302000,VZ
2018-04-16,31.21076202392578,48.38999938964844,48.459999084472656,47.86000061035156,47.95000076293945,8885500,VZ
2018-04-17,31.50745964050293,48.84999847412109,49.040000915527344,48.310001373291016,48.59000015258789,11575500,VZ
2018-04-18,31.359102249145508,48.619998931884766,49.060001373291016,48.56999969482422,49.0,8347700,VZ
2018-04-19,31.236555099487305,48.43000030517578,48.959999084472656,48.380001068115234,48.59999847412109,11174200,VZ
2018-04-20,30.89471244812012,47.900001525878906,48.619998931884766,47.209999084472656,48.310001373291016,18224700,VZ
2018-04-23,31.384899139404297,48.65999984741211,48.720001220703125,47.970001220703125,48.20000076293945,14211600,VZ
2018-04-24,32.03633117675781,49.66999816894531,50.38999938964844,49.13999938964844,49.91999816894531,20920400,VZ
2018-04-25,32.313682556152344,50.09999847412109,50.15999984741211,49.2400016784668,50.060001373291016,19893200,VZ
2018-04-26,32.094390869140625,49.7599983215332,50.040000915527344,49.43999862670898,49.59999847412109,14121900,VZ
2018-04-27,33.26180648803711,51.56999969482422,51.68999862670898,50.15999984741211,50.25,25986200,VZ
2018-04-30,31.82993698120117,49.34999847412109,51.650001525878906,49.34000015258789,51.400001525878906,28938900,VZ
2018-05-01,31.48810195922852,48.81999969482422,49.650001525878906,48.2400016784668,49.4900016784668,16101400,VZ
2018-05-02,30.797964096069336,47.75,48.86000061035156,47.4900016784668,48.790000915527344,18515900,VZ
2018-05-03,30.856014251708984,47.84000015258789,47.86000061035156,47.36000061035156,47.720001220703125,16114100,VZ
2018-05-04,31.081756591796875,48.18999862670898,48.31999969482422,47.4900016784668,47.5,10669300,VZ
2018-05-07,30.785070419311523,47.72999954223633,48.31999969482422,47.56999969482422,48.18000030517578,12892100,VZ
2018-05-08,30.327131271362305,47.02000045776367,47.59999847412109,46.72999954223633,47.540000915527344,16716900,VZ
2018-05-09,29.914337158203125,46.380001068115234,47.18000030517578,46.09000015258789,47.0,23083300,VZ
2018-05-10,30.44322395324707,47.20000076293945,47.290000915527344,46.52000045776367,46.68000030517578,15727500,VZ
2018-05-11,31.359102249145508,48.619998931884766,49.06999969482422,47.91999816894531,48.06999969482422,22872800,VZ
2018-05-14,31.275257110595703,48.4900016784668,48.900001525878906,48.27999877929688,48.66999816894531,10362600,VZ
2018-05-15,30.823766708374023,47.790000915527344,48.290000915527344,47.619998931884766,48.150001525878906,12655400,VZ
2018-05-16,30.86891365051269,47.86000061035156,48.09000015258789,47.65999984741211,47.790000915527344,9798800,VZ
2018-05-17,30.86246490478516,47.84999847412109,48.040000915527344,47.65999984741211,47.86000061035156,8907500,VZ
2018-05-18,30.791522979736328,47.7400016784668,47.88999938964844,47.31999969482422,47.84000015258789,11384400,VZ
2018-05-21,31.236555099487305,48.43000030517578,48.5,47.7400016784668,47.790000915527344,8588800,VZ
2018-05-22,31.48165702819824,48.810001373291016,49.310001373291016,48.2599983215332,48.33000183105469,18539800,VZ
2018-05-23,31.339752197265625,48.59000015258789,48.97999954223633,48.33000183105469,48.7400016784668,14027800,VZ
2018-05-24,31.371999740600582,48.63999938964844,49.0,48.470001220703125,48.88999938964844,13580400,VZ
2018-05-25,31.29460334777832,48.52000045776367,48.650001525878906,48.2400016784668,48.59000015258789,7948000,VZ
2018-05-29,31.088214874267575,48.20000076293945,48.459999084472656,47.86000061035156,48.29999923706055,13035300,VZ
2018-05-30,31.346200942993164,48.59999847412109,48.720001220703125,48.2400016784668,48.4900016784668,10459100,VZ
2018-05-31,30.74636459350586,47.66999816894531,48.52999877929688,47.52000045776367,48.52000045776367,27288300,VZ
2018-06-01,30.836673736572266,47.810001373291016,48.0,47.61000061035156,47.88999938964844,9967100,VZ
2018-06-04,30.843122482299805,47.81999969482422,48.15999984741211,47.72999954223633,48.04999923706055,9012600,VZ
2018-06-05,30.939851760864254,47.970001220703125,48.18999862670898,47.77000045776367,47.77999877929688,10378000,VZ
2018-06-06,31.223655700683597,48.40999984741211,48.43999862670898,47.790000915527344,48.15999984741211,12924800,VZ
2018-06-07,31.61064338684082,49.0099983215332,49.2599983215332,47.84999847412109,47.959999084472656,19674300,VZ
2018-06-08,31.72028923034668,49.18000030517578,49.20000076293945,48.43000030517578,48.45000076293945,15399300,VZ
2018-06-11,31.797697067260746,49.29999923706055,49.79999923706055,49.2599983215332,49.4900016784668,14143700,VZ
2018-06-12,31.48165702819824,48.810001373291016,49.63999938964844,48.65999984741211,49.58000183105469,15597900,VZ
2018-06-13,30.57221794128418,47.400001525878906,48.54999923706055,47.380001068115234,48.45000076293945,30809400,VZ
2018-06-14,30.843122482299805,47.81999969482422,47.88999938964844,47.29999923706055,47.7599983215332,17568400,VZ
2018-06-15,30.99790573120117,48.060001373291016,48.060001373291016,47.619998931884766,47.77000045776367,31398000,VZ
2018-06-18,30.61093521118164,47.459999084472656,48.0,47.130001068115234,47.900001525878906,15330400,VZ
2018-06-19,31.281709671020508,48.5,48.77999877929688,47.52000045776367,47.66999816894531,25070000,VZ
2018-06-20,31.017261505126957,48.09000015258789,48.65999984741211,47.810001373291016,48.63999938964844,11996800,VZ
2018-06-21,31.365554809570312,48.630001068115234,49.0,48.380001068115234,48.869998931884766,14854600,VZ
2018-06-22,32.094390869140625,49.7599983215332,49.93000030517578,48.84000015258789,48.959999084472656,31911000,VZ
2018-06-25,31.99118423461914,49.59999847412109,50.040000915527344,49.290000915527344,49.84000015258789,19301900,VZ
2018-06-26,31.797697067260746,49.29999923706055,49.75,49.06999969482422,49.619998931884766,13597000,VZ
2018-06-27,31.804141998291016,49.310001373291016,49.72999954223633,49.0099983215332,49.18000030517578,14144300,VZ
2018-06-28,32.803863525390625,50.86000061035156,51.04999923706055,49.40999984741211,49.43000030517578,21605500,VZ
2018-06-29,32.449127197265625,50.310001373291016,50.84999847412109,50.08000183105469,50.72999954223633,18023100,VZ
2018-07-02,32.52007293701172,50.41999816894531,50.43999862670898,49.70000076293945,50.25,13141200,VZ
2018-07-03,32.700660705566406,50.70000076293945,51.09000015258789,50.29999923706055,50.459999084472656,8441100,VZ
2018-07-05,33.07475280761719,51.27999877929688,51.29999923706055,50.52000045776367,50.9900016784668,11279600,VZ
2018-07-06,33.20375061035156,51.47999954223633,51.65999984741211,51.22999954223633,51.41999816894531,10203800,VZ
2018-07-09,33.10588455200195,50.7400016784668,51.11000061035156,50.68000030517578,51.02999877929688,10491200,VZ
2018-07-10,33.49736404418945,51.34000015258789,51.41999816894531,50.7400016784668,50.79999923706055,9614600,VZ
2018-07-11,33.49736404418945,51.34000015258789,51.75,51.150001525878906,51.220001220703125,14348100,VZ
2018-07-12,33.4321174621582,51.2400016784668,51.58000183105469,50.959999084472656,51.5,10583900,VZ
2018-07-13,33.54304122924805,51.40999984741211,51.45000076293945,50.93000030517578,51.09999847412109,11175100,VZ
2018-07-16,33.660484313964844,51.59000015258789,51.720001220703125,51.130001068115234,51.36000061035156,9633400,VZ
2018-07-17,33.55607986450195,51.43000030517578,51.93999862670898,51.41999816894531,51.540000915527344,10636100,VZ
2018-07-18,33.36687469482422,51.13999938964844,51.4900016784668,50.880001068115234,51.40999984741211,11734900,VZ
2018-07-19,33.11240768432617,50.75,51.09999847412109,50.59999847412109,51.09999847412109,9524200,VZ
2018-07-20,33.0275993347168,50.619998931884766,50.9900016784668,50.34999847412109,50.52999877929688,12026500,VZ
2018-07-23,33.11240768432617,50.75,50.97999954223633,50.27000045776367,50.68999862670898,11703200,VZ
2018-07-24,33.6082763671875,51.5099983215332,51.869998931884766,50.04999923706055,51.25,23265200,VZ
2018-07-25,33.21681213378906,50.90999984741211,52.04999923706055,50.810001373291016,51.68999862670898,15702800,VZ
2018-07-26,33.392967224121094,51.18000030517578,51.61000061035156,51.11000061035156,51.130001068115234,11162000,VZ
2018-07-27,33.93450927734375,52.0099983215332,52.380001068115234,51.47999954223633,51.47999954223633,14073700,VZ
2018-07-30,34.2476921081543,52.4900016784668,53.0,52.08000183105469,52.27000045776367,16725000,VZ
2018-07-31,33.6931037902832,51.63999938964844,52.66999816894531,51.4900016784668,52.59999847412109,16924200,VZ
2018-08-01,33.7518196105957,51.72999954223633,52.11000061035156,51.45000076293945,52.02000045776367,12789400,VZ
2018-08-02,33.91493225097656,51.97999954223633,52.0099983215332,51.43000030517578,51.7400016784668,12337500,VZ
2018-08-03,34.104156494140625,52.27000045776367,52.45000076293945,51.869998931884766,52.0,7769900,VZ
2018-08-06,34.24117660522461,52.47999954223633,52.720001220703125,51.7599983215332,52.130001068115234,10768400,VZ
2018-08-07,34.228126525878906,52.459999084472656,52.72999954223633,52.220001220703125,52.47999954223633,7106900,VZ
2018-08-08,34.384700775146484,52.70000076293945,52.880001068115234,52.40999984741211,52.54999923706055,9457300,VZ
2018-08-09,34.586971282958984,53.0099983215332,53.27000045776367,52.65999984741211,52.65999984741211,10768100,VZ
2018-08-10,34.23465347290039,52.470001220703125,52.93000030517578,52.27000045776367,52.93000030517578,7979600,VZ
2018-08-13,34.071533203125,52.220001220703125,52.77999877929688,52.20000076293945,52.7400016784668,9919400,VZ
2018-08-14,34.49563217163086,52.869998931884766,52.93999862670898,52.310001373291016,52.310001373291016,11454400,VZ
2018-08-15,34.7370491027832,53.2400016784668,53.369998931884766,52.459999084472656,52.72999954223633,16473300,VZ
2018-08-16,35.4090690612793,54.27000045776367,54.41999816894531,53.20000076293945,53.25,16265400,VZ
2018-08-17,35.748348236083984,54.790000915527344,55.209999084472656,54.09999847412109,54.2599983215332,19102700,VZ
2018-08-20,35.657012939453125,54.650001525878906,55.08000183105469,54.20000076293945,54.93000030517578,10747400,VZ
2018-08-21,35.8266487121582,54.90999984741211,55.06999969482422,54.470001220703125,54.900001525878906,11961200,VZ
2018-08-22,35.324256896972656,54.13999938964844,55.0099983215332,53.93999862670898,54.84000015258789,13911400,VZ
2018-08-23,35.41559982299805,54.27999877929688,54.54999923706055,54.04999923706055,54.15999984741211,8354400,VZ
2018-08-24,35.74182891845703,54.77999877929688,54.83000183105469,54.220001220703125,54.2599983215332,8499900,VZ
2018-08-27,35.78750228881836,54.84999847412109,55.060001373291016,54.650001525878906,54.97999954223633,9539600,VZ
2018-08-28,35.657012939453125,54.650001525878906,54.900001525878906,54.459999084472656,54.81999969482422,11864600,VZ
2018-08-29,35.60481262207031,54.56999969482422,54.959999084472656,54.5,54.77999877929688,9801900,VZ
2018-08-30,35.72225570678711,54.75,54.79999923706055,54.2400016784668,54.400001525878906,9696500,VZ
2018-08-31,35.474327087402344,54.369998931884766,54.65999984741211,54.040000915527344,54.5099983215332,14605400,VZ
2018-09-04,34.70441818237305,53.18999862670898,53.720001220703125,52.84000015258789,53.54999923706055,19898600,VZ
2018-09-05,35.1154670715332,53.81999969482422,53.970001220703125,52.900001525878906,53.02000045776367,15301200,VZ
2018-09-06,35.422122955322266,54.290000915527344,54.470001220703125,53.70000076293945,53.93999862670898,10521900,VZ
2018-09-07,35.23291778564453,54.0,54.38999938964844,53.880001068115234,54.130001068115234,11746500,VZ
2018-09-10,35.31121063232422,54.119998931884766,54.68000030517578,53.9900016784668,54.31999969482422,10781900,VZ
2018-09-11,35.70269012451172,54.720001220703125,54.959999084472656,54.11000061035156,54.290000915527344,12298800,VZ
2018-09-12,35.86579132080078,54.970001220703125,55.41999816894531,54.560001373291016,54.75,13130800,VZ
2018-09-13,35.846229553222656,54.93999862670898,55.08000183105469,54.27000045776367,55.08000183105469,12559900,VZ
2018-09-14,35.591758728027344,54.54999923706055,54.9900016784668,54.18000030517578,54.90999984741211,13454700,VZ
2018-09-17,35.68963623046875,54.70000076293945,55.02000045776367,54.43000030517578,54.790000915527344,11013700,VZ
2018-09-18,35.48738098144531,54.38999938964844,54.810001373291016,54.290000915527344,54.38999938964844,13891100,VZ
2018-09-19,34.90667724609375,53.5,54.70000076293945,53.369998931884766,54.619998931884766,17471000,VZ
2018-09-20,35.20029067993164,53.95000076293945,54.150001525878906,53.31999969482422,53.59999847412109,14473400,VZ
2018-09-21,35.50694274902344,54.41999816894531,54.810001373291016,54.119998931884766,54.22999954223633,48954100,VZ
2018-09-24,34.93278503417969,53.540000915527344,54.4900016784668,53.52999877929688,54.310001373291016,14029600,VZ
2018-09-25,34.613067626953125,53.04999923706055,53.65999984741211,52.91999816894531,53.5,13604900,VZ
2018-09-26,34.67179489135742,53.13999938964844,53.58000183105469,53.08000183105469,53.290000915527344,13308300,VZ
2018-09-27,34.96541213989258,53.59000015258789,53.869998931884766,53.150001525878906,53.150001525878906,13348100,VZ
2018-09-28,34.83490753173828,53.38999938964844,53.560001373291016,53.27000045776367,53.470001220703125,12634500,VZ
2018-10-01,35.12852478027344,53.84000015258789,53.91999816894531,53.5,53.61000061035156,10682000,VZ
2018-10-02,35.50694274902344,54.41999816894531,54.43999862670898,53.59999847412109,53.79999923706055,12482900,VZ
2018-10-03,35.422122955322266,54.290000915527344,54.93999862670898,54.13999938964844,54.7400016784668,14939100,VZ
2018-10-04,35.8984260559082,55.02000045776367,55.02999877929688,53.959999084472656,54.34999847412109,15788400,VZ
2018-10-05,35.846229553222656,54.93999862670898,55.43999862670898,54.77999877929688,55.060001373291016,14044900,VZ
2018-10-08,35.8984260559082,55.02000045776367,55.209999084472656,54.45000076293945,55.0,16703700,VZ
2018-10-09,36.27643203735352,54.9900016784668,55.13999938964844,54.02999877929688,54.47999954223633,16962400,VZ
2018-10-10,35.841033935546875,54.33000183105469,55.900001525878906,54.290000915527344,54.9900016784668,22025500,VZ
2018-10-11,35.18134307861328,53.33000183105469,55.15999984741211,52.84000015258789,54.5099983215332,26336200,VZ
2018-10-12,35.445220947265625,53.72999954223633,53.88999938964844,52.81999969482422,53.81999969482422,18866600,VZ
2018-10-15,35.359458923339844,53.59999847412109,54.25,53.59999847412109,53.880001068115234,13022000,VZ
2018-10-16,35.4254264831543,53.70000076293945,53.79999923706055,53.2599983215332,53.459999084472656,15981200,VZ
2018-10-17,35.59694290161133,53.959999084472656,54.380001068115234,53.52999877929688,53.75,14528100,VZ
2018-10-18,36.052127838134766,54.650001525878906,54.68000030517578,53.77999877929688,53.86000061035156,16865100,VZ
2018-10-19,36.21704864501953,54.900001525878906,55.5,54.52000045776367,54.619998931884766,19103300,VZ
2018-10-22,36.269832611083984,54.97999954223633,55.27000045776367,54.61000061035156,55.08000183105469,21737500,VZ
2018-10-23,37.74094009399414,57.209999084472656,57.470001220703125,56.09000015258789,56.09000015258789,29328700,VZ
2018-10-24,37.87946701049805,57.41999816894531,58.43999862670898,56.41999816894531,57.0,37435600,VZ
2018-10-25,37.226375579833984,56.43000030517578,57.630001068115234,56.16999816894531,57.459999084472656,25270000,VZ
2018-10-26,36.61945724487305,55.5099983215332,56.619998931884766,55.18999862670898,56.2599983215332,24973300,VZ
2018-10-29,37.25937271118164,56.47999954223633,57.150001525878906,55.720001220703125,55.810001373291016,22103700,VZ
2018-10-30,38.380836486816406,58.18000030517578,58.79999923706055,56.91999816894531,56.91999816894531,25231200,VZ
2018-10-31,37.66178894042969,57.09000015258789,58.31999969482422,56.7599983215332,58.31999969482422,24214400,VZ
2018-11-01,36.97570037841797,56.04999923706055,57.27999877929688,55.54999923706055,56.97999954223633,22533200,VZ
2018-11-02,37.35831832885742,56.630001068115234,57.08000183105469,55.91999816894531,56.34000015258789,14734400,VZ
2018-11-05,37.74094009399414,57.209999084472656,57.45000076293945,56.5099983215332,56.5099983215332,12733800,VZ
2018-11-06,37.74094009399414,57.209999084472656,57.34999847412109,56.650001525878906,57.02000045776367,12371200,VZ
2018-11-07,38.03120803833008,57.650001525878906,57.77999877929688,57.040000915527344,57.54999923706055,14891300,VZ
2018-11-08,38.440216064453125,58.27000045776367,58.43999862670898,57.65999984741211,57.70000076293945,12482400,VZ
2018-11-09,38.5655517578125,58.459999084472656,59.20000076293945,57.93999862670898,58.31999969482422,17365500,VZ
2018-11-12,38.7370719909668,58.720001220703125,59.400001525878906,58.540000915527344,58.84000015258789,13236800,VZ
2018-11-13,38.697486877441406,58.65999984741211,59.13999938964844,58.31999969482422,59.09000015258789,13047900,VZ
2018-11-14,38.88219451904297,58.93999862670898,59.31999969482422,58.40999984741211,59.130001068115234,18288700,VZ
2018-11-15,38.97456741333008,59.08000183105469,59.09000015258789,58.45000076293945,58.84999847412109,17147100,VZ
2018-11-16,39.72001266479492,60.209999084472656,60.38999938964844,58.90999984741211,59.060001373291016,19471000,VZ
2018-11-19,39.9904899597168,60.619998931884766,61.31999969482422,60.18000030517578,60.25,18405700,VZ
2018-11-20,39.225242614746094,59.459999084472656,61.58000183105469,59.16999816894531,61.02999877929688,22028900,VZ
2018-11-21,39.02734756469727,59.15999984741211,59.900001525878906,58.880001068115234,59.2599983215332,18482200,VZ
2018-11-23,38.68429946899414,58.63999938964844,59.0,58.290000915527344,58.86000061035156,7009100,VZ
2018-11-26,39.033935546875,59.16999816894531,59.5099983215332,58.310001373291016,58.63999938964844,12308900,VZ
2018-11-27,40.0102767944336,60.650001525878906,60.70000076293945,59.18000030517578,59.209999084472656,14115000,VZ
2018-11-28,39.62105941772461,60.060001373291016,60.72999954223633,59.63999938964844,60.70000076293945,18663000,VZ
2018-11-29,39.21865081787109,59.45000076293945,59.790000915527344,59.2599983215332,59.41999816894531,14763700,VZ
2018-11-30,39.77938461303711,60.29999923706055,60.369998931884766,59.47999954223633,59.56999969482422,31142800,VZ
2018-12-03,38.36763381958008,58.15999984741211,59.75,57.68999862670898,59.5,27800800,VZ
2018-12-04,38.32146453857422,58.09000015258789,59.400001525878906,57.959999084472656,58.09999847412109,21727400,VZ
2018-12-06,38.31487274169922,58.08000183105469,58.63999938964844,57.15999984741211,58.18000030517578,26880400,VZ
2018-12-07,38.05099868774414,57.68000030517578,58.43000030517578,57.34000015258789,57.90999984741211,16948100,VZ
2018-12-10,38.440216064453125,58.27000045776367,58.369998931884766,56.869998931884766,57.79999923706055,16603400,VZ
2018-12-11,38.82281875610352,58.84999847412109,59.400001525878906,58.63999938964844,58.77000045776367,14991400,VZ
2018-12-12,37.76731872558594,57.25,58.18999862670898,57.22999954223633,57.790000915527344,18892200,VZ
2018-12-13,37.66178894042969,57.09000015258789,57.5,56.810001373291016,57.0,15454700,VZ
2018-12-14,37.65517807006836,57.08000183105469,57.5,56.75,56.95000076293945,13960900,VZ
2018-12-17,36.90973663330078,55.95000076293945,57.310001373291016,55.52999877929688,57.060001373291016,18902500,VZ
2018-12-18,36.71181869506836,55.650001525878906,56.68999862670898,55.310001373291016,55.93999862670898,18895800,VZ
2018-12-19,36.850341796875,55.86000061035156,56.91999816894531,55.5,55.720001220703125,20968400,VZ
2018-12-20,36.329200744628906,55.06999969482422,56.0099983215332,54.2599983215332,55.91999816894531,26897000,VZ
2018-12-21,36.230247497558594,54.91999816894531,56.52999877929688,54.2400016784668,54.84000015258789,55406300,VZ
2018-12-24,34.99661636352539,53.04999923706055,55.040000915527344,52.93999862670898,54.68000030517578,15077200,VZ
2018-12-26,35.91359329223633,54.43999862670898,54.470001220703125,52.400001525878906,53.22999954223633,17970500,VZ
2018-12-27,36.38197708129883,55.150001525878906,55.16999816894531,53.34999847412109,54.310001373291016,17531000,VZ
2018-12-28,36.46113586425781,55.27000045776367,55.86000061035156,54.900001525878906,55.369998931884766,14771600,VZ
2018-12-31,37.08784484863281,56.220001220703125,56.22999954223633,55.06999969482422,55.52999877929688,15331800,VZ
2019-01-02,36.955902099609375,56.02000045776367,56.15999984741211,55.27999877929688,56.15999984741211,13969700,VZ
2019-01-03,37.08784484863281,56.220001220703125,56.9900016784668,56.060001373291016,56.29999923706055,19245400,VZ
2019-01-04,37.18021011352539,56.36000061035156,56.88999938964844,55.95000076293945,56.4900016784668,17035800,VZ
2019-01-07,37.41769027709961,56.720001220703125,57.2599983215332,56.54999923706055,56.7599983215332,16349000,VZ
2019-01-08,38.51277542114258,58.380001068115234,58.68999862670898,57.04999923706055,57.27000045776367,21424600,VZ
2019-01-09,38.02817916870117,57.04999923706055,57.720001220703125,56.84999847412109,57.68000030517578,18136000,VZ
2019-01-10,38.3947868347168,57.59999847412109,57.70000076293945,56.869998931884766,57.290000915527344,14259900,VZ
2019-01-11,38.67475128173828,58.02000045776367,58.2599983215332,57.41999816894531,57.84000015258789,15801500,VZ
2019-01-14,38.68141555786133,58.02999877929688,58.150001525878906,57.68000030517578,57.83000183105469,11342300,VZ
2019-01-15,38.72807693481445,58.09999847412109,58.290000915527344,57.58000183105469,57.7400016784668,10058000,VZ
2019-01-16,38.04817962646485,57.08000183105469,57.93000030517578,57.0,57.93000030517578,13411700,VZ
2019-01-17,37.881534576416016,56.83000183105469,57.400001525878906,56.209999084472656,57.15999984741211,15223900,VZ
2019-01-18,38.05483627319336,57.09000015258789,57.470001220703125,56.84000015258789,56.91999816894531,16802500,VZ
2019-01-22,37.98819351196289,56.9900016784668,57.38999938964844,56.400001525878906,57.22999954223633,18284800,VZ
2019-01-23,38.50144958496094,57.7599983215332,57.869998931884766,56.93000030517578,56.97999954223633,15109000,VZ
2019-01-24,38.04151916503906,57.06999969482422,57.650001525878906,56.5,57.61000061035156,12494100,VZ
2019-01-25,37.59490203857422,56.400001525878906,57.470001220703125,56.22999954223633,57.18000030517578,17800300,VZ
2019-01-28,36.70834732055664,55.06999969482422,56.220001220703125,54.79999923706055,56.119998931884766,25955700,VZ
2019-01-29,35.515193939208984,53.27999877929688,54.29999923706055,52.970001220703125,53.619998931884766,33789200,VZ
2019-01-30,35.9951286315918,54.0,54.02000045776367,52.27999877929688,53.09999847412109,27260000,VZ
2019-01-31,36.701690673828125,55.060001373291016,55.18999862670898,53.52999877929688,54.04999923706055,28585400,VZ
2019-02-01,36.36173248291016,54.54999923706055,55.29999923706055,54.470001220703125,55.209999084472656,13778000,VZ
2019-02-04,36.021785736083984,54.040000915527344,54.68999862670898,53.66999816894531,54.59999847412109,15818900,VZ
2019-02-05,36.08843612670898,54.13999938964844,54.34000015258789,53.61000061035156,54.09999847412109,14124600,VZ
2019-02-06,35.855133056640625,53.790000915527344,54.369998931884766,53.68000030517578,54.11000061035156,11391400,VZ
2019-02-07,35.70848846435547,53.56999969482422,53.72999954223633,53.02000045776367,53.61000061035156,12436200,VZ
2019-02-08,35.96178436279297,53.95000076293945,53.959999084472656,53.29999923706055,53.36000061035156,12011700,VZ
2019-02-11,36.02845001220703,54.04999923706055,54.369998931884766,53.86000061035156,54.130001068115234,9802800,VZ
2019-02-12,36.27507400512695,54.41999816894531,54.77000045776367,54.18999862670898,54.45000076293945,11227600,VZ
2019-02-13,36.31507873535156,54.47999954223633,54.77000045776367,54.27999877929688,54.34999847412109,11884800,VZ
2019-02-14,36.01511001586914,54.02999877929688,54.52000045776367,53.95000076293945,54.380001068115234,11190100,VZ
2019-02-15,36.76835632324219,55.15999984741211,55.18999862670898,54.31999969482422,54.47999954223633,15719400,VZ
2019-02-19,36.954986572265625,55.43999862670898,55.65999984741211,54.81999969482422,55.060001373291016,12272700,VZ
2019-02-20,37.16829299926758,55.7599983215332,55.90999984741211,55.2400016784668,55.369998931884766,11379000,VZ
2019-02-21,37.42825698852539,56.150001525878906,56.720001220703125,55.459999084472656,55.54999923706055,14680500,VZ
2019-02-22,37.9415283203125,56.91999816894531,57.130001068115234,56.400001525878906,56.43000030517578,12534300,VZ
2019-02-25,37.84820556640625,56.77999877929688,57.27000045776367,56.54999923706055,57.0,15051200,VZ
2019-02-26,37.7548713684082,56.63999938964844,57.09000015258789,56.459999084472656,56.81999969482422,12005600,VZ
2019-02-27,37.80820846557617,56.720001220703125,56.72999954223633,56.34999847412109,56.54999923706055,8962800,VZ
2019-02-28,37.9415283203125,56.91999816894531,57.61000061035156,56.720001220703125,56.7400016784668,15743000,VZ
2019-03-01,37.96818542480469,56.959999084472656,57.150001525878906,56.34999847412109,57.02000045776367,10942700,VZ
2019-03-04,37.488258361816406,56.2400016784668,57.34999847412109,55.65999984741211,57.150001525878906,13674400,VZ
2019-03-05,37.381595611572266,56.08000183105469,56.16999816894531,55.5099983215332,56.09000015258789,15749500,VZ
2019-03-06,37.11497116088867,55.68000030517578,56.41999816894531,55.45000076293945,56.18999862670898,13935500,VZ
2019-03-07,37.52824401855469,56.29999923706055,56.400001525878906,55.720001220703125,55.7599983215332,12644200,VZ
2019-03-08,37.68156051635742,56.52999877929688,56.68000030517578,56.0,56.36000061035156,10617300,VZ
2019-03-11,38.38146209716797,57.58000183105469,57.619998931884766,56.75,56.7599983215332,13627400,VZ
2019-03-12,38.28146743774414,57.43000030517578,58.11000061035156,57.36000061035156,57.630001068115234,12813000,VZ
2019-03-13,38.434791564941406,57.65999984741211,57.7400016784668,57.34000015258789,57.369998931884766,14168300,VZ
2019-03-14,38.62809753417969,57.95000076293945,58.09000015258789,57.5099983215332,57.709999084472656,12148300,VZ
2019-03-15,38.92138671875,58.38999938964844,58.5099983215332,57.93000030517578,58.040000915527344,23715300,VZ
2019-03-18,38.70808792114258,58.06999969482422,58.31999969482422,57.560001373291016,58.27000045776367,12168100,VZ
2019-03-19,38.3281364440918,57.5,58.20000076293945,57.310001373291016,58.09999847412109,13462700,VZ
2019-03-20,38.441444396972656,57.66999816894531,58.060001373291016,57.11000061035156,57.5099983215332,11902900,VZ
2019-03-21,38.85473251342773,58.290000915527344,58.4900016784668,57.56999969482422,57.58000183105469,10920100,VZ
2019-03-22,39.83458709716797,59.7599983215332,60.0,58.130001068115234,58.15999984741211,25125400,VZ
2019-03-25,40.04790878295898,60.08000183105469,60.18999862670898,59.52999877929688,59.630001068115234,15463400,VZ
2019-03-26,40.41452026367188,60.630001068115234,60.68999862670898,60.18000030517578,60.29999923706055,12316900,VZ
2019-03-27,40.58115768432617,60.880001068115234,61.18999862670898,60.47999954223633,60.560001373291016,13290300,VZ
2019-03-28,39.381324768066406,59.08000183105469,60.88999938964844,58.43999862670898,60.880001068115234,20547100,VZ
2019-03-29,39.4146614074707,59.130001068115234,59.27000045776367,58.31999969482422,59.20000076293945,17283900,VZ
2019-04-01,39.38800048828125,59.09000015258789,59.40999984741211,58.790000915527344,59.38999938964844,16331100,VZ
2019-04-02,39.01470565795898,58.52999877929688,59.22999954223633,58.34000015258789,59.220001220703125,11408100,VZ
2019-04-03,39.24134826660156,58.869998931884766,59.06999969482422,58.40999984741211,58.77999877929688,15491700,VZ
2019-04-04,39.32133102416992,58.9900016784668,59.09999847412109,58.77000045776367,58.84000015258789,8776000,VZ
2019-04-05,39.38800048828125,59.09000015258789,59.09999847412109,58.81999969482422,59.02000045776367,11497800,VZ
2019-04-08,39.4146614074707,59.130001068115234,59.130001068115234,58.720001220703125,59.02000045776367,11680500,VZ
2019-04-09,39.3291244506836,58.400001525878906,58.560001373291016,58.040000915527344,58.369998931884766,10414400,VZ
2019-04-10,39.47055435180664,58.61000061035156,58.70000076293945,58.36000061035156,58.400001525878906,8782100,VZ
2019-04-11,39.43688201904297,58.560001373291016,58.72999954223633,58.20000076293945,58.650001525878906,9219900,VZ
2019-04-12,39.55809783935547,58.7400016784668,58.790000915527344,58.52000045776367,58.75,10847500,VZ
2019-04-15,39.53789520263672,58.709999084472656,58.95000076293945,58.59000015258789,58.90999984741211,7741500,VZ
2019-04-16,39.59176635742188,58.790000915527344,58.97999954223633,58.65999984741211,58.790000915527344,10239300,VZ
2019-04-17,38.91158676147461,57.77999877929688,58.459999084472656,57.63999938964844,58.400001525878906,15498000,VZ
2019-04-18,39.086692810058594,58.040000915527344,58.20000076293945,57.27999877929688,57.5099983215332,13189000,VZ
2019-04-22,39.308929443359375,58.369998931884766,58.4900016784668,57.88999938964844,58.13999938964844,11950400,VZ
2019-04-23,38.4873275756836,57.150001525878906,57.720001220703125,56.29999923706055,57.619998931884766,23488700,VZ
2019-04-24,38.44019317626953,57.08000183105469,57.56999969482422,56.72999954223633,57.34000015258789,13227100,VZ
2019-04-25,37.6118392944336,55.84999847412109,56.900001525878906,55.75,56.81999969482422,17425500,VZ
2019-04-26,38.103458404541016,56.58000183105469,56.81999969482422,55.83000183105469,56.060001373291016,16329700,VZ
2019-04-29,38.27856063842773,56.84000015258789,57.16999816894531,56.709999084472656,56.75,13985000,VZ
2019-04-30,38.51425552368164,57.18999862670898,57.45000076293945,56.7599983215332,56.9900016784668,15469000,VZ
2019-05-01,38.06304931640625,56.52000045776367,57.29999923706055,56.52000045776367,57.22999954223633,11627400,VZ
2019-05-02,38.37958908081055,56.9900016784668,58.22999954223633,56.68000030517578,56.810001373291016,14435400,VZ
2019-05-03,38.54793167114258,57.2400016784668,57.36000061035156,56.869998931884766,57.150001525878906,9388200,VZ
2019-05-06,38.32570266723633,56.90999984741211,57.09000015258789,56.7400016784668,56.83000183105469,10066100,VZ
2019-05-07,38.13713455200195,56.630001068115234,56.81999969482422,56.33000183105469,56.68999862670898,12963800,VZ
2019-05-08,37.9687728881836,56.380001068115234,56.70000076293945,56.25,56.65999984741211,12086700,VZ
2019-05-09,38.03611755371094,56.47999954223633,56.560001373291016,55.93000030517578,56.119998931884766,14834900,VZ
2019-05-10,38.32570266723633,56.90999984741211,57.040000915527344,56.2599983215332,56.4900016784668,10707100,VZ
2019-05-13,38.21794128417969,56.75,57.34000015258789,56.65999984741211,56.720001220703125,13759000,VZ
2019-05-14,38.0832633972168,56.54999923706055,57.18999862670898,56.5,56.7599983215332,12776200,VZ
2019-05-15,38.25835418701172,56.810001373291016,56.84000015258789,56.16999816894531,56.5099983215332,10806300,VZ
2019-05-16,38.6422119140625,57.380001068115234,57.79999923706055,56.81999969482422,57.0,11695100,VZ
2019-05-17,39.12035751342773,58.09000015258789,58.47999954223633,57.0099983215332,57.060001373291016,14436700,VZ
2019-05-20,39.73992919921875,59.0099983215332,60.540000915527344,58.0,59.150001525878906,20910600,VZ
2019-05-21,40.069915771484375,59.5,59.630001068115234,58.7599983215332,59.09999847412109,14016300,VZ
2019-05-22,39.90155792236328,59.25,59.369998931884766,58.959999084472656,59.09000015258789,11487100,VZ
2019-05-23,39.64564514160156,58.869998931884766,59.27999877929688,58.540000915527344,59.0,11706700,VZ
2019-05-24,39.948692321777344,59.31999969482422,59.36000061035156,58.66999816894531,59.06999969482422,8755200,VZ
2019-05-28,39.551361083984375,58.72999954223633,59.869998931884766,58.65999984741211,59.209999084472656,21860500,VZ
2019-05-29,39.18097686767578,58.18000030517578,58.93000030517578,57.90999984741211,58.66999816894531,13418700,VZ
2019-05-30,38.27183151245117,56.83000183105469,57.619998931884766,56.560001373291016,57.619998931884766,17484900,VZ
2019-05-31,36.60166931152344,54.34999847412109,55.43999862670898,54.2599983215332,55.09000015258789,29916600,VZ
2019-06-03,37.9687728881836,56.380001068115234,56.4900016784668,54.560001373291016,54.68000030517578,19518300,VZ
2019-06-04,37.86101913452149,56.220001220703125,56.97999954223633,55.93000030517578,56.59999847412109,15201200,VZ
2019-06-05,38.40651321411133,57.02999877929688,57.380001068115234,56.5,56.52000045776367,11522900,VZ
2019-06-06,38.74996566772461,57.540000915527344,57.81999969482422,57.0099983215332,57.0099983215332,9906900,VZ
2019-06-07,38.54793167114258,57.2400016784668,58.13999938964844,57.150001525878906,58.0,11656600,VZ
2019-06-10,37.813873291015625,56.150001525878906,57.369998931884766,55.95000076293945,57.369998931884766,14955400,VZ
2019-06-11,38.27183151245117,56.83000183105469,57.400001525878906,56.18000030517578,56.5,15378600,VZ
2019-06-12,38.628753662109375,57.36000061035156,57.56999969482422,57.0,57.0,11911000,VZ
2019-06-13,38.80384063720703,57.619998931884766,57.7400016784668,57.369998931884766,57.5,9218700,VZ
2019-06-14,39.24831771850586,58.27999877929688,58.560001373291016,57.52000045776367,57.68000030517578,11826600,VZ
2019-06-17,38.810577392578125,57.630001068115234,58.33000183105469,57.2400016784668,58.15999984741211,11027000,VZ
2019-06-18,38.60853958129883,57.33000183105469,58.0,57.15999984741211,57.81999969482422,12257500,VZ
2019-06-19,38.810577392578125,57.630001068115234,57.84999847412109,57.18000030517578,57.38999938964844,10516400,VZ
2019-06-20,38.61528778076172,57.34000015258789,57.95000076293945,56.93000030517578,57.900001525878906,15302800,VZ
2019-06-21,38.90485000610352,57.77000045776367,57.91999816894531,57.09000015258789,57.09000015258789,22474300,VZ
2019-06-24,39.2415771484375,58.27000045776367,58.66999816894531,57.93000030517578,57.97999954223633,9141800,VZ
2019-06-25,39.059757232666016,58.0,58.2599983215332,57.90999984741211,58.18000030517578,10571700,VZ
2019-06-26,38.37958908081055,56.9900016784668,58.220001220703125,56.91999816894531,58.16999816894531,15042100,VZ
2019-06-27,38.55466842651367,57.25,57.369998931884766,56.84999847412109,57.15999984741211,9123300,VZ
2019-06-28,38.47385787963867,57.130001068115234,57.43000030517578,56.83000183105469,57.220001220703125,14604000,VZ
2019-07-01,38.15733337402344,56.65999984741211,57.41999816894531,56.59999847412109,57.41999816894531,15796800,VZ
2019-07-02,39.14730072021485,58.130001068115234,58.150001525878906,56.810001373291016,56.880001068115234,14985700,VZ
2019-07-03,39.14730072021485,58.130001068115234,58.25,57.65999984741211,58.119998931884766,8437800,VZ
2019-07-05,39.268516540527344,58.310001373291016,58.5099983215332,57.77000045776367,58.08000183105469,6938500,VZ
2019-07-08,38.98567581176758,57.88999938964844,58.29999923706055,57.810001373291016,57.959999084472656,12048200,VZ
2019-07-09,38.38884735107422,56.40999984741211,56.9900016784668,56.2599983215332,56.95000076293945,16733700,VZ
2019-07-10,38.79036331176758,57.0,57.11000061035156,56.59000015258789,56.70000076293945,10901500,VZ
2019-07-11,38.73592376708984,56.91999816894531,57.38999938964844,56.63999938964844,57.220001220703125,10045700,VZ
2019-07-12,38.919654846191406,57.18999862670898,57.27000045776367,56.84999847412109,57.060001373291016,9669500,VZ
2019-07-15,39.1850700378418,57.58000183105469,57.79999923706055,57.18999862670898,57.290000915527344,11734300,VZ
2019-07-16,39.06938171386719,57.40999984741211,57.72999954223633,57.400001525878906,57.630001068115234,10556000,VZ
2019-07-17,38.94007873535156,57.220001220703125,57.70000076293945,57.09000015258789,57.560001373291016,7916700,VZ
2019-07-18,38.93326950073242,57.209999084472656,57.31999969482422,56.77999877929688,57.220001220703125,7549200,VZ
2019-07-19,38.51133728027344,56.59000015258789,57.459999084472656,56.56999969482422,57.380001068115234,12240300,VZ
2019-07-22,37.769561767578125,55.5,56.58000183105469,55.34000015258789,56.560001373291016,15255800,VZ
2019-07-23,37.75594711303711,55.47999954223633,55.63999938964844,54.560001373291016,55.45000076293945,14093500,VZ
2019-07-24,38.08941268920898,55.970001220703125,56.2400016784668,55.41999816894531,55.61000061035156,11173900,VZ
2019-07-25,38.35482025146485,56.36000061035156,56.61000061035156,55.93999862670898,56.16999816894531,11006100,VZ
2019-07-26,38.84480667114258,57.08000183105469,57.22999954223633,56.0,56.47999954223633,12333100,VZ
2019-07-29,39.04216384887695,57.369998931884766,57.43999862670898,56.83000183105469,57.09000015258789,10165700,VZ
2019-07-30,38.53856658935547,56.630001068115234,57.59999847412109,56.54999923706055,57.310001373291016,13329300,VZ
2019-07-31,37.613037109375,55.27000045776367,56.720001220703125,54.91999816894531,56.54999923706055,24396200,VZ
2019-08-01,37.60622787475586,55.2599983215332,57.290000915527344,55.22999954223633,57.11000061035156,18677000,VZ
2019-08-02,37.830810546875,55.59000015258789,56.29999923706055,54.77000045776367,55.11000061035156,17458800,VZ
2019-08-05,37.579010009765625,55.220001220703125,55.900001525878906,54.93000030517578,55.29999923706055,18941500,VZ
2019-08-06,37.46331405639648,55.04999923706055,55.54999923706055,54.470001220703125,55.220001220703125,18747900,VZ
2019-08-07,37.49054718017578,55.09000015258789,55.52000045776367,54.40999984741211,54.75,11865500,VZ
2019-08-08,37.98733139038086,55.81999969482422,55.83000183105469,54.9900016784668,55.36000061035156,11335900,VZ
2019-08-09,37.96011734008789,55.77999877929688,56.060001373291016,55.470001220703125,55.650001525878906,8948000,VZ
2019-08-12,37.89886093139648,55.68999862670898,55.88999938964844,55.06999969482422,55.84999847412109,10635600,VZ
2019-08-13,38.36162567138672,56.369998931884766,56.5,55.52000045776367,55.63999938964844,11016500,VZ
2019-08-14,37.91928482055664,55.720001220703125,56.52000045776367,55.4900016784668,56.040000915527344,15041200,VZ
2019-08-15,38.31398391723633,56.29999923706055,56.58000183105469,55.41999816894531,55.52999877929688,12124000,VZ
2019-08-16,38.55217361450195,56.650001525878906,56.68999862670898,56.06999969482422,56.470001220703125,11923500,VZ
2019-08-19,38.79036331176758,57.0,57.5,56.68999862670898,56.970001220703125,11011900,VZ
2019-08-20,38.2935676574707,56.27000045776367,57.0,56.2400016784668,56.900001525878906,9892600,VZ
2019-08-21,38.51133728027344,56.59000015258789,56.77999877929688,56.11000061035156,56.77999877929688,7637300,VZ
2019-08-22,38.64064407348633,56.77999877929688,56.959999084472656,56.33000183105469,56.650001525878906,9272200,VZ
2019-08-23,38.05538940429688,55.91999816894531,56.90999984741211,55.619998931884766,56.790000915527344,13203000,VZ
2019-08-26,38.59300231933594,56.709999084472656,56.72999954223633,55.81999969482422,56.0099983215332,9486900,VZ
2019-08-27,38.91285705566406,57.18000030517578,57.65999984741211,57.18000030517578,57.5,16953900,VZ
2019-08-28,39.43687057495117,57.95000076293945,58.119998931884766,57.11000061035156,57.20000076293945,15238900,VZ
2019-08-29,39.43006134033203,57.93999862670898,58.310001373291016,57.369998931884766,58.2400016784668,8538000,VZ
2019-08-30,39.57978439331055,58.15999984741211,58.40999984741211,57.900001525878906,57.9900016784668,9962200,VZ
2019-09-03,39.49811172485352,58.040000915527344,58.18999862670898,57.59000015258789,57.900001525878906,10470100,VZ
2019-09-04,39.5933952331543,58.18000030517578,58.54999923706055,57.959999084472656,58.2400016784668,9232200,VZ
2019-09-05,39.87240982055664,58.59000015258789,58.630001068115234,58.18999862670898,58.58000183105469,9232300,VZ
2019-09-06,40.1922607421875,59.060001373291016,59.09999847412109,58.470001220703125,58.68999862670898,8920200,VZ
2019-09-09,39.920047760009766,58.65999984741211,59.52000045776367,58.63999938964844,59.4900016784668,12848700,VZ
2019-09-10,40.63460159301758,59.709999084472656,59.79999923706055,58.790000915527344,59.25,13987000,VZ
2019-09-11,40.9204330444336,60.130001068115234,60.18000030517578,59.52000045776367,59.900001525878906,12241500,VZ
2019-09-12,41.12458419799805,60.43000030517578,60.54999923706055,59.97999954223633,60.09999847412109,9491400,VZ
2019-09-13,40.804725646972656,59.959999084472656,60.45000076293945,59.72999954223633,60.08000183105469,10719300,VZ
2019-09-16,40.49169158935547,59.5,59.9900016784668,59.18999862670898,59.93000030517578,10950500,VZ
2019-09-17,40.74348449707031,59.869998931884766,59.900001525878906,59.31999969482422,59.31999969482422,8801700,VZ
2019-09-18,40.78432083129883,59.93000030517578,59.97999954223633,59.380001068115234,59.61000061035156,8451900,VZ
2019-09-19,40.8183479309082,59.97999954223633,60.400001525878906,59.79999923706055,59.97999954223633,7651700,VZ
2019-09-20,41.02931213378906,60.290000915527344,60.380001068115234,59.970001220703125,60.27000045776367,21019900,VZ
2019-09-23,40.97486877441406,60.209999084472656,60.68999862670898,59.93000030517578,60.130001068115234,8437000,VZ
2019-09-24,41.17902755737305,60.5099983215332,61.0,60.40999984741211,60.54999923706055,12846300,VZ
2019-09-25,41.01569747924805,60.27000045776367,60.65999984741211,60.11000061035156,60.58000183105469,8088100,VZ
2019-09-26,41.13138961791992,60.43999862670898,60.66999816894531,60.06999969482422,60.13999938964844,7438800,VZ
2019-09-27,41.03611755371094,60.29999923706055,60.70000076293945,60.02000045776367,60.560001373291016,7799000,VZ
2019-09-30,41.07695388793945,60.36000061035156,60.900001525878906,60.33000183105469,60.4900016784668,9709400,VZ
2019-10-01,40.72988510131836,59.84999847412109,60.43000030517578,59.810001373291016,60.400001525878906,8381600,VZ
2019-10-02,40.09017181396485,58.90999984741211,59.720001220703125,58.720001220703125,59.70000076293945,12011700,VZ
2019-10-03,40.158233642578125,59.0099983215332,59.119998931884766,58.33000183105469,59.0,9769300,VZ
2019-10-04,40.76390838623047,59.900001525878906,59.97999954223633,58.959999084472656,58.970001220703125,9824900,VZ
2019-10-07,41.00209426879883,60.25,60.59000015258789,59.900001525878906,59.91999816894531,13744600,VZ
2019-10-08,40.64141082763672,59.720001220703125,60.18999862670898,59.290000915527344,60.119998931884766,13832800,VZ
2019-10-09,40.720481872558594,59.220001220703125,59.45000076293945,58.93000030517578,59.400001525878906,10609200,VZ
2019-10-10,41.13993453979492,59.83000183105469,60.02000045776367,59.20000076293945,59.2599983215332,11832100,VZ
2019-10-11,41.20869064331055,59.93000030517578,60.380001068115234,59.88999938964844,60.0,11349000,VZ
2019-10-14,40.98177719116211,59.59999847412109,59.97999954223633,59.560001373291016,59.93000030517578,6876100,VZ
2019-10-15,41.635013580322266,60.54999923706055,60.68999862670898,59.59999847412109,59.68000030517578,11679200,VZ
2019-10-16,41.45623397827149,60.290000915527344,60.40999984741211,59.95000076293945,60.13999938964844,9298100,VZ
2019-10-17,41.53874206542969,60.40999984741211,60.43000030517578,60.15999984741211,60.22999954223633,7323700,VZ
2019-10-18,41.97882080078125,61.04999923706055,61.29999923706055,60.310001373291016,60.34999847412109,12339700,VZ
2019-10-21,41.77253341674805,60.75,61.22999954223633,60.65999984741211,61.0099983215332,10882300,VZ
2019-10-22,41.78629684448242,60.77000045776367,61.22999954223633,60.5099983215332,61.22999954223633,9603600,VZ
2019-10-23,41.86192321777344,60.880001068115234,61.31999969482422,60.54999923706055,60.59999847412109,10375600,VZ
2019-10-24,41.655643463134766,60.58000183105469,61.02000045776367,60.40999984741211,60.880001068115234,11143800,VZ
2019-10-25,41.51123428344727,60.369998931884766,60.880001068115234,59.209999084472656,60.59999847412109,15036400,VZ
2019-10-28,41.38058471679688,60.18000030517578,60.65999984741211,60.040000915527344,60.45000076293945,14621400,VZ
2019-10-29,41.38746643066406,60.18999862670898,60.31999969482422,60.06999969482422,60.11000061035156,10619900,VZ
2019-10-30,41.82066345214844,60.81999969482422,61.06999969482422,60.40999984741211,60.459999084472656,12136500,VZ
2019-10-31,41.57999801635742,60.470001220703125,60.81999969482422,60.09999847412109,60.79999923706055,12226600,VZ
2019-11-01,41.51123428344727,60.369998931884766,61.34000015258789,60.15999984741211,61.290000915527344,9629100,VZ
2019-11-04,41.16743087768555,59.869998931884766,60.61000061035156,59.54999923706055,59.68000030517578,10133300,VZ
2019-11-05,40.91301345825195,59.5,59.869998931884766,59.34999847412109,59.70000076293945,10645400,VZ
2019-11-06,41.34621810913086,60.130001068115234,60.130001068115234,59.630001068115234,59.70000076293945,9287600,VZ
2019-11-07,41.62126541137695,60.52999877929688,60.58000183105469,59.959999084472656,60.2599983215332,14604400,VZ
2019-11-08,40.80987930297852,59.34999847412109,60.15999984741211,58.959999084472656,60.04999923706055,17644600,VZ
2019-11-11,40.9886474609375,59.61000061035156,59.68999862670898,59.209999084472656,59.29999923706055,7754000,VZ
2019-11-12,40.78924179077149,59.31999969482422,59.93999862670898,59.13999938964844,59.90999984741211,7709400,VZ
2019-11-13,40.85114288330078,59.40999984741211,59.52000045776367,58.79999923706055,59.150001525878906,10255600,VZ
2019-11-14,40.80300521850586,59.34000015258789,59.34000015258789,58.84000015258789,58.93000030517578,9530200,VZ
2019-11-15,40.91989517211914,59.5099983215332,59.52999877929688,59.060001373291016,59.47999954223633,11758800,VZ
2019-11-18,40.87176513671875,59.43999862670898,59.459999084472656,59.04999923706055,59.459999084472656,10165100,VZ
2019-11-19,40.91301345825195,59.5,59.75,59.27999877929688,59.43000030517578,10492700,VZ
2019-11-20,40.89926528930664,59.47999954223633,59.65999984741211,59.09000015258789,59.4900016784668,12362100,VZ
2019-11-21,40.9886474609375,59.61000061035156,59.68999862670898,59.27000045776367,59.61000061035156,8056000,VZ
2019-11-22,41.08491897583008,59.75,60.02999877929688,59.65999984741211,59.65999984741211,10741300,VZ
2019-11-25,40.830509185791016,59.380001068115234,59.84999847412109,59.220001220703125,59.83000183105469,10644500,VZ
2019-11-26,41.18118667602539,59.88999938964844,59.90999984741211,59.130001068115234,59.54999923706055,11936900,VZ
2019-11-27,41.32558822631836,60.09999847412109,60.27000045776367,59.9900016784668,60.0099983215332,8795300,VZ
2019-11-29,41.421852111816406,60.2400016784668,60.52999877929688,60.15999984741211,60.15999984741211,6791400,VZ
2019-12-02,41.22930908203125,59.959999084472656,60.22999954223633,59.630001068115234,60.20000076293945,9142000,VZ
2019-12-03,41.35309219360352,60.13999938964844,60.20000076293945,59.58000183105469,59.9900016784668,10289400,VZ
2019-12-04,41.62126541137695,60.52999877929688,60.630001068115234,59.84999847412109,60.02000045776367,8237500,VZ
2019-12-05,41.82066345214844,60.81999969482422,60.91999816894531,60.31999969482422,60.630001068115234,9812500,VZ
2019-12-06,42.07508850097656,61.18999862670898,61.27999877929688,60.90999984741211,61.0,9296900,VZ
2019-12-09,41.95130920410156,61.0099983215332,61.11000061035156,60.869998931884766,60.97999954223633,9370200,VZ
2019-12-10,42.10258483886719,61.22999954223633,61.22999954223633,60.790000915527344,61.150001525878906,8290900,VZ
2019-12-11,41.99944305419922,61.08000183105469,61.41999816894531,60.9900016784668,61.36000061035156,9657500,VZ
2019-12-12,42.06132888793945,61.16999816894531,61.630001068115234,61.09999847412109,61.09999847412109,8571600,VZ
2019-12-13,41.81378555297852,60.810001373291016,61.18999862670898,60.25,61.119998931884766,10585900,VZ
2019-12-16,42.10258483886719,61.22999954223633,61.27000045776367,60.709999084472656,60.72999954223633,11493000,VZ
2019-12-17,42.2813720703125,61.4900016784668,61.709999084472656,61.34999847412109,61.400001525878906,13648700,VZ
2019-12-18,41.8481674194336,60.86000061035156,61.70000076293945,60.81999969482422,61.5099983215332,17292600,VZ
2019-12-19,41.806922912597656,60.79999923706055,61.130001068115234,60.68999862670898,60.900001525878906,11901600,VZ
2019-12-20,42.68017959594727,62.06999969482422,62.220001220703125,61.13999938964844,61.459999084472656,42977900,VZ
2019-12-23,42.219486236572266,61.400001525878906,62.150001525878906,61.31999969482422,62.0099983215332,9477500,VZ
2019-12-24,42.13697052001953,61.27999877929688,61.459999084472656,61.02000045776367,61.459999084472656,6640100,VZ
2019-12-26,42.14384078979492,61.290000915527344,61.369998931884766,61.11000061035156,61.27999877929688,8117800,VZ
2019-12-27,42.308868408203125,61.52999877929688,61.619998931884766,61.25,61.38999938964844,8166800,VZ
2019-12-30,42.08883666992188,61.209999084472656,61.68999862670898,61.09000015258789,61.650001525878906,6765400,VZ
2019-12-31,42.219486236572266,61.400001525878906,61.400001525878906,60.93999862670898,61.209999084472656,8466700,VZ
2020-01-02,41.97882080078125,61.04999923706055,61.45000076293945,60.810001373291016,61.380001068115234,11447900,VZ
2020-01-03,41.5318717956543,60.400001525878906,60.790000915527344,60.06999969482422,60.59000015258789,13263200,VZ
2020-01-06,41.44247817993164,60.27000045776367,60.59000015258789,60.08000183105469,60.11000061035156,15094500,VZ
2020-01-07,40.98177719116211,59.59999847412109,60.18000030517578,59.58000183105469,60.09999847412109,14293100,VZ
2020-01-08,41.05741500854492,59.709999084472656,60.09999847412109,59.630001068115234,59.66999816894531,15926500,VZ
2020-01-09,40.8871955871582,58.84999847412109,59.400001525878906,58.79999923706055,58.88999938964844,20134600,VZ
2020-01-10,40.98446273803711,58.9900016784668,59.29999923706055,58.84000015258789,59.02000045776367,11786700,VZ
2020-01-13,41.09563064575195,59.150001525878906,59.369998931884766,58.77999877929688,59.02000045776367,14158400,VZ
2020-01-14,41.01920700073242,59.040000915527344,59.130001068115234,58.7599983215332,59.0,12697100,VZ
2020-01-15,41.06089782714844,59.09999847412109,59.41999816894531,58.869998931884766,59.25,10291300,VZ
2020-01-16,41.456912994384766,59.66999816894531,59.84999847412109,59.220001220703125,59.380001068115234,10689600,VZ
2020-01-17,41.77650833129883,60.130001068115234,60.150001525878906,59.63999938964844,59.68999862670898,15615700,VZ
2020-01-21,41.90850830078125,60.31999969482422,60.470001220703125,60.09999847412109,60.20000076293945,12857600,VZ
2020-01-22,42.019676208496094,60.47999954223633,60.81999969482422,60.27999877929688,60.45000076293945,8847100,VZ
2020-01-23,42.04050827026367,60.5099983215332,60.52999877929688,60.0,60.380001068115234,11109000,VZ
2020-01-24,41.88071823120117,60.27999877929688,60.65999984741211,60.11000061035156,60.5,10182800,VZ
2020-01-27,41.623653411865234,59.90999984741211,60.36000061035156,59.619998931884766,59.84000015258789,11482300,VZ
2020-01-28,42.17252731323242,60.70000076293945,61.0,59.869998931884766,59.97999954223633,15367500,VZ
2020-01-29,41.359649658203125,59.52999877929688,60.91999816894531,59.43999862670898,60.84999847412109,13408900,VZ
2020-01-30,41.24153137207031,59.36000061035156,59.38999938964844,58.34000015258789,58.70000076293945,16719600,VZ
2020-01-31,41.29711532592773,59.43999862670898,60.04999923706055,59.11000061035156,59.34000015258789,14283600,VZ
2020-02-03,40.33138656616211,58.04999923706055,59.68000030517578,58.0099983215332,59.61000061035156,15566400,VZ
2020-02-04,40.49812316894531,58.290000915527344,58.56999969482422,57.650001525878906,58.06999969482422,13924600,VZ
2020-02-05,41.08173751831055,59.130001068115234,59.18999862670898,58.41999816894531,58.52999877929688,10271900,VZ
2020-02-06,41.29711532592773,59.43999862670898,59.66999816894531,59.060001373291016,59.20000076293945,10283700,VZ
2020-02-07,41.64449691772461,59.93999862670898,60.150001525878906,59.540000915527344,59.65999984741211,9418100,VZ
2020-02-10,41.85292816162109,60.2400016784668,60.2400016784668,59.77000045776367,59.93000030517578,8270200,VZ
2020-02-11,40.77603149414063,58.68999862670898,60.34999847412109,58.2599983215332,60.18999862670898,22488200,VZ
2020-02-12,40.45643997192383,58.22999954223633,58.86000061035156,58.119998931884766,58.58000183105469,20938000,VZ
2020-02-13,40.74824523925781,58.650001525878906,58.83000183105469,57.95000076293945,58.369998931884766,19460100,VZ
2020-02-14,40.65097427368164,58.5099983215332,58.810001373291016,58.27999877929688,58.70000076293945,9138900,VZ
2020-02-18,40.234107971191406,57.90999984741211,58.7599983215332,57.810001373291016,58.7599983215332,12427300,VZ
2020-02-19,40.449501037597656,58.220001220703125,58.58000183105469,57.7599983215332,58.130001068115234,13642800,VZ
2020-02-20,40.35917282104492,58.09000015258789,58.36000061035156,57.93999862670898,58.09000015258789,16748600,VZ
2020-02-21,40.43559646606445,58.20000076293945,58.25,57.79999923706055,57.90999984741211,15704300,VZ
2020-02-24,40.289695739746094,57.9900016784668,58.68999862670898,57.97999954223633,58.16999816894531,18520900,VZ
2020-02-25,39.685245513916016,57.119998931884766,58.400001525878906,56.86000061035156,58.040000915527344,19384900,VZ
2020-02-26,39.69913864135742,57.13999938964844,57.869998931884766,56.900001525878906,57.380001068115234,16803600,VZ
2020-02-27,38.254024505615234,55.060001373291016,57.380001068115234,55.02999877929688,56.77999877929688,25907200,VZ
2020-02-28,37.628719329833984,54.15999984741211,54.18000030517578,52.18000030517578,53.7400016784668,45828300,VZ
2020-03-02,39.82420349121094,57.31999969482422,57.540000915527344,54.880001068115234,55.15999984741211,30736200,VZ
2020-03-03,38.698673248291016,55.70000076293945,58.04999923706055,55.220001220703125,57.209999084472656,27500200,VZ
2020-03-04,40.38001251220703,58.119998931884766,58.25,56.11000061035156,56.61000061035156,17626400,VZ
2020-03-05,39.713035583496094,57.15999984741211,57.52000045776367,56.4900016784668,56.869998931884766,21249900,VZ
2020-03-06,39.51155090332031,56.869998931884766,57.209999084472656,55.09999847412109,55.290000915527344,22510800,VZ
2020-03-09,38.78899383544922,55.83000183105469,57.58000183105469,54.0099983215332,54.369998931884766,31862200,VZ
2020-03-10,39.26837921142578,56.52000045776367,56.88999938964844,53.91999816894531,56.06999969482422,34330900,VZ
2020-03-11,38.09422302246094,54.83000183105469,55.52999877929688,54.18999862670898,55.36000061035156,21147400,VZ
2020-03-12,35.57221221923828,51.20000076293945,54.0,50.75,51.95000076293945,45610600,VZ
2020-03-13,37.63567733764648,54.16999816894531,54.369998931884766,51.45000076293945,53.0,45744000,VZ
2020-03-16,35.426307678222656,50.9900016784668,53.20000076293945,49.02000045776367,50.900001525878906,36990400,VZ
2020-03-17,37.732948303222656,54.310001373291016,55.47999954223633,51.4900016784668,51.5,33898000,VZ
2020-03-18,37.73988342285156,54.31999969482422,55.93000030517578,50.880001068115234,53.9900016784668,38417400,VZ
2020-03-19,37.25355529785156,53.619998931884766,54.91999816894531,52.77999877929688,53.7599983215332,33024900,VZ
2020-03-20,35.98906707763672,51.79999923706055,53.040000915527344,50.709999084472656,52.720001220703125,46013800,VZ
2020-03-23,34.9538688659668,50.310001373291016,53.27000045776367,49.130001068115234,50.61000061035156,39225100,VZ
2020-03-24,34.731536865234375,49.9900016784668,51.959999084472656,49.18000030517578,51.959999084472656,40626900,VZ
2020-03-25,34.69679260253906,49.93999862670898,51.90999984741211,48.84000015258789,49.36000061035156,38551300,VZ
2020-03-26,37.19797134399414,53.540000915527344,53.900001525878906,49.5099983215332,49.59000015258789,32610900,VZ
2020-03-27,36.66300201416016,52.77000045776367,53.84000015258789,51.540000915527344,52.150001525878906,25363600,VZ
2020-03-30,38.05254364013672,54.77000045776367,55.02999877929688,52.93999862670898,53.4900016784668,20660200,VZ
2020-03-31,37.32997894287109,53.72999954223633,54.540000915527344,53.54999923706055,54.06999969482422,21251800,VZ
2020-04-01,36.76721954345703,52.91999816894531,53.45000076293945,52.15999984741211,52.5,18672600,VZ
2020-04-02,38.386024475097656,55.25,55.5,53.09000015258789,53.560001373291016,20159400,VZ
2020-04-03,38.003902435302734,54.70000076293945,55.2400016784668,54.27999877929688,55.0,17612500,VZ
2020-04-06,39.39344024658203,56.70000076293945,56.93999862670898,54.97999954223633,55.77000045776367,20284400,VZ
2020-04-07,39.587982177734375,56.97999954223633,57.880001068115234,56.40999984741211,57.040000915527344,21786000,VZ
2020-04-08,40.15768814086914,57.79999923706055,58.02000045776367,56.619998931884766,57.2599983215332,18234200,VZ
2020-04-09,40.33676528930664,57.43999862670898,58.09999847412109,56.880001068115234,56.90999984741211,19689500,VZ
2020-04-13,39.79604721069336,56.66999816894531,57.59999847412109,56.36000061035156,57.38999938964844,12977700,VZ
2020-04-14,40.82833480834961,58.13999938964844,58.400001525878906,56.959999084472656,57.310001373291016,16765600,VZ
2020-04-15,39.97862243652344,56.93000030517578,58.0099983215332,56.709999084472656,57.560001373291016,18372800,VZ
2020-04-16,40.49125289916992,57.65999984741211,58.0,56.84999847412109,57.290000915527344,17825800,VZ
2020-04-17,41.05304336547852,58.459999084472656,58.68000030517578,57.7400016784668,58.060001373291016,15054300,VZ
2020-04-20,40.82130813598633,58.130001068115234,58.90999984741211,57.959999084472656,58.09999847412109,14002200,VZ
2020-04-21,39.9013671875,56.81999969482422,58.040000915527344,56.720001220703125,57.38999938964844,14234500,VZ
2020-04-22,40.722991943359375,57.9900016784668,58.56999969482422,57.22999954223633,57.40999984741211,12701100,VZ
2020-04-23,40.44209671020508,57.59000015258789,58.65999984741211,57.470001220703125,58.119998931884766,15684400,VZ
2020-04-24,40.68087005615234,57.93000030517578,57.9900016784668,56.83000183105469,57.63999938964844,15371500,VZ
2020-04-27,40.596588134765625,57.810001373291016,58.290000915527344,57.20000076293945,57.93000030517578,16050100,VZ
2020-04-28,40.61063766479492,57.83000183105469,58.380001068115234,57.619998931884766,57.81999969482422,13392600,VZ
2020-04-29,40.81428146362305,58.119998931884766,58.59999847412109,57.70000076293945,58.380001068115234,17818100,VZ
2020-04-30,40.34379196166992,57.45000076293945,57.959999084472656,57.209999084472656,57.83000183105469,17532400,VZ
2020-05-01,39.90839767456055,56.83000183105469,57.790000915527344,56.52999877929688,57.7599983215332,13857400,VZ
2020-05-04,39.49407577514648,56.2400016784668,57.02999877929688,55.79999923706055,56.84999847412109,11833600,VZ
2020-05-05,39.68367767333984,56.5099983215332,56.93999862670898,56.0,56.0,10902400,VZ
2020-05-06,39.07272338867188,55.63999938964844,56.65999984741211,55.540000915527344,56.36000061035156,12460400,VZ
2020-05-07,39.03059768676758,55.58000183105469,56.150001525878906,55.18000030517578,56.09999847412109,14083100,VZ
2020-05-08,40.027774810791016,57.0,57.02999877929688,56.02999877929688,56.220001220703125,11097900,VZ
2020-05-11,39.60643768310547,56.400001525878906,56.90999984741211,56.2400016784668,56.869998931884766,12636800,VZ
2020-05-12,38.946319580078125,55.459999084472656,56.75,55.45000076293945,56.75,13117700,VZ
2020-05-13,38.51795196533203,54.84999847412109,55.54999923706055,54.560001373291016,55.15999984741211,20604500,VZ
2020-05-14,38.56009292602539,54.90999984741211,54.93000030517578,53.84999847412109,54.5,15859200,VZ
2020-05-15,38.41963958740234,54.709999084472656,54.7599983215332,54.209999084472656,54.630001068115234,10174000,VZ
2020-05-18,39.12891006469727,55.720001220703125,56.20000076293945,55.040000915527344,55.650001525878906,15735900,VZ
2020-05-19,38.18790054321289,54.380001068115234,55.54999923706055,54.31999969482422,55.43000030517578,18467100,VZ
2020-05-20,38.10363006591797,54.2599983215332,54.900001525878906,54.04999923706055,54.540000915527344,21405400,VZ
2020-05-21,37.89998245239258,53.970001220703125,54.63999938964844,53.86000061035156,54.43000030517578,18201000,VZ
2020-05-22,37.99127578735352,54.09999847412109,54.290000915527344,53.66999816894531,53.959999084472656,19960000,VZ
2020-05-26,38.131717681884766,54.29999923706055,55.25,54.18000030517578,54.900001525878906,20830500,VZ
2020-05-27,38.72160720825195,55.13999938964844,55.220001220703125,54.43000030517578,54.61000061035156,17063800,VZ
2020-05-28,39.12891006469727,55.720001220703125,55.790000915527344,55.15999984741211,55.58000183105469,15427900,VZ
2020-05-29,40.29462432861328,57.380001068115234,57.790000915527344,54.88999938964844,55.33000183105469,34227800,VZ
2020-06-01,39.17105484008789,55.77999877929688,56.900001525878906,55.75,56.70000076293945,18156100,VZ
2020-06-02,39.60643768310547,56.400001525878906,56.459999084472656,55.540000915527344,55.81999969482422,17300400,VZ
2020-06-03,39.90839767456055,56.83000183105469,56.97999954223633,56.29999923706055,56.52000045776367,16086700,VZ
2020-06-04,40.18226623535156,57.220001220703125,57.369998931884766,56.5099983215332,56.7400016784668,16147300,VZ
2020-06-05,40.54743957519531,57.7400016784668,58.119998931884766,57.08000183105469,57.75,17105600,VZ
2020-06-08,40.793216705322266,58.09000015258789,58.20000076293945,57.27000045776367,57.650001525878906,14963000,VZ
2020-06-09,40.63170623779297,57.86000061035156,58.130001068115234,57.369998931884766,57.75,14530800,VZ
2020-06-10,40.76512908935547,58.04999923706055,58.22999954223633,57.70000076293945,57.900001525878906,13649100,VZ
2020-06-11,39.64154815673828,56.45000076293945,57.93999862670898,56.400001525878906,57.47999954223633,23412500,VZ
2020-06-12,39.69772720336914,56.52999877929688,56.810001373291016,55.790000915527344,56.630001068115234,17129000,VZ
2020-06-15,39.43086624145508,56.150001525878906,56.540000915527344,55.27999877929688,55.72999954223633,14826800,VZ
2020-06-16,39.97160339355469,56.91999816894531,57.31999969482422,56.2400016784668,56.83000183105469,15021300,VZ
2020-06-17,39.78199005126953,56.650001525878906,57.16999816894531,56.5099983215332,57.13999938964844,10652100,VZ
2020-06-18,39.950531005859375,56.88999938964844,56.959999084472656,56.369998931884766,56.5,9019500,VZ
2020-06-19,39.43788909912109,56.15999984741211,57.470001220703125,56.0,57.34999847412109,28868200,VZ
2020-06-22,39.08676910400391,55.65999984741211,56.2599983215332,55.61000061035156,55.90999984741211,12333900,VZ
2020-06-23,38.58115768432617,54.93999862670898,55.84999847412109,54.90999984741211,55.75,20716400,VZ
2020-06-24,37.87189865112305,53.93000030517578,54.560001373291016,53.459999084472656,54.540000915527344,24794600,VZ
2020-06-25,38.11767959594727,54.27999877929688,54.38999938964844,53.34000015258789,53.90999984741211,17122500,VZ
2020-06-26,37.33116149902344,53.15999984741211,54.060001373291016,52.84999847412109,54.040000915527344,30211900,VZ
2020-06-29,38.40559768676758,54.68999862670898,54.709999084472656,53.310001373291016,53.310001373291016,15930300,VZ
2020-06-30,38.71458053588867,55.130001068115234,55.290000915527344,54.36000061035156,54.91999816894531,17414800,VZ
2020-07-01,38.39155578613281,54.66999816894531,55.33000183105469,54.58000183105469,55.09000015258789,12831600,VZ
2020-07-02,38.4758186340332,54.790000915527344,55.40999984741211,54.7400016784668,55.04999923706055,15814500,VZ
2020-07-06,38.79183578491211,55.2400016784668,55.43000030517578,54.90999984741211,55.34999847412109,11231100,VZ
2020-07-07,38.65137481689453,55.040000915527344,55.33000183105469,54.79999923706055,54.91999816894531,13319700,VZ
2020-07-08,38.89014434814453,55.380001068115234,55.43999862670898,54.81999969482422,55.11000061035156,15320800,VZ
2020-07-09,38.30428314208984,53.93999862670898,54.650001525878906,53.75,54.650001525878906,17618400,VZ
2020-07-10,38.69486999511719,54.4900016784668,54.58000183105469,53.84000015258789,53.84000015258789,15652200,VZ
2020-07-13,38.66645812988281,54.45000076293945,54.77000045776367,54.13999938964844,54.75,15285100,VZ
2020-07-14,39.36948776245117,55.43999862670898,55.650001525878906,54.27000045776367,54.43000030517578,15683600,VZ
2020-07-15,39.09962844848633,55.060001373291016,55.720001220703125,55.02000045776367,55.61000061035156,13903600,VZ
2020-07-16,39.61092376708984,55.77999877929688,55.83000183105469,54.7599983215332,54.869998931884766,13477400,VZ
2020-07-17,39.98019409179688,56.29999923706055,56.59999847412109,55.88999938964844,56.0,13506300,VZ
2020-07-20,39.67483139038086,55.869998931884766,56.27999877929688,55.65999984741211,56.27999877929688,10572900,VZ
2020-07-21,39.653541564941406,55.84000015258789,56.5,55.79999923706055,55.84000015258789,12619700,VZ
2020-07-22,39.589622497558594,55.75,55.95000076293945,55.369998931884766,55.84000015258789,11223500,VZ
2020-07-23,39.6606330871582,55.84999847412109,56.09000015258789,55.400001525878906,55.810001373291016,16718700,VZ
2020-07-24,40.37076187133789,56.84999847412109,57.56999969482422,56.13999938964844,56.34999847412109,17981700,VZ
2020-07-27,40.38496780395508,56.869998931884766,57.33000183105469,56.5099983215332,57.0,12306700,VZ
2020-07-28,40.81814193725586,57.47999954223633,57.70000076293945,56.970001220703125,57.04999923706055,13454700,VZ
2020-07-29,40.79684066772461,57.45000076293945,57.68999862670898,57.15999984741211,57.369998931884766,9341800,VZ
2020-07-30,40.69031524658203,57.29999923706055,57.459999084472656,57.13999938964844,57.209999084472656,12635800,VZ
2020-07-31,40.81814193725586,57.47999954223633,57.5,56.650001525878906,56.84999847412109,16202900,VZ
2020-08-03,40.64771270751953,57.2400016784668,57.869998931884766,57.119998931884766,57.869998931884766,13493400,VZ
2020-08-04,41.12349319458008,57.90999984741211,58.13999938964844,57.18000030517578,57.20000076293945,11601000,VZ
2020-08-05,40.86074447631836,57.540000915527344,58.18999862670898,57.40999984741211,58.15999984741211,9809300,VZ
2020-08-06,41.06669235229492,57.83000183105469,57.95000076293945,57.45000076293945,57.5,10369900,VZ
2020-08-07,41.563777923583984,58.52999877929688,58.54999923706055,57.650001525878906,57.81999969482422,12783900,VZ
2020-08-10,41.89043045043945,58.9900016784668,59.150001525878906,58.470001220703125,58.650001525878906,12114500,VZ
2020-08-11,41.549560546875,58.5099983215332,59.61000061035156,58.25,59.29999923706055,12833100,VZ
2020-08-12,41.61348342895508,58.59999847412109,58.970001220703125,58.52000045776367,58.59999847412109,10802100,VZ
2020-08-13,41.556678771972656,58.52000045776367,58.59999847412109,58.18999862670898,58.29999923706055,7428600,VZ
2020-08-14,41.74839782714844,58.790000915527344,58.93999862670898,58.25,58.47999954223633,8715900,VZ
2020-08-17,41.741310119628906,58.77999877929688,58.93000030517578,58.54999923706055,58.72999954223633,8371900,VZ
2020-08-18,42.02535629272461,59.18000030517578,59.470001220703125,58.77999877929688,58.86000061035156,10130600,VZ
2020-08-19,41.93303680419922,59.04999923706055,59.43999862670898,58.93000030517578,59.36000061035156,10816300,VZ
2020-08-20,41.86913299560547,58.959999084472656,59.09000015258789,58.59000015258789,58.59999847412109,8061500,VZ
2020-08-21,41.89043045043945,58.9900016784668,59.040000915527344,58.540000915527344,59.0,11059300,VZ
2020-08-24,42.30231475830078,59.56999969482422,59.61000061035156,59.0,59.09999847412109,10931500,VZ
2020-08-25,42.19579315185547,59.41999816894531,59.75,59.18000030517578,59.70000076293945,11316800,VZ
2020-08-26,42.22419357299805,59.459999084472656,59.5,58.900001525878906,59.29999923706055,15096400,VZ
2020-08-27,42.2028923034668,59.43000030517578,59.790000915527344,59.40999984741211,59.59999847412109,11405300,VZ
2020-08-28,42.08216857910156,59.2599983215332,59.40999984741211,58.81999969482422,59.40999984741211,11873900,VZ
2020-08-31,42.08927154541016,59.27000045776367,59.43999862670898,59.02000045776367,59.040000915527344,14555500,VZ
2020-09-01,42.01115798950195,59.15999984741211,59.29999923706055,58.77999877929688,59.119998931884766,13358400,VZ
2020-09-02,42.984031677246094,60.52999877929688,60.7400016784668,59.0,59.150001525878906,21711900,VZ
2020-09-03,43.04084014892578,60.61000061035156,61.27999877929688,60.13999938964844,60.83000183105469,23126800,VZ
2020-09-04,42.94852828979492,60.47999954223633,61.5,60.060001373291016,60.47999954223633,22250100,VZ
2020-09-08,42.57925796508789,59.959999084472656,60.79999923706055,59.619998931884766,60.79999923706055,18469700,VZ
2020-09-09,42.63607406616211,60.040000915527344,60.75,59.970001220703125,60.119998931884766,15896200,VZ
2020-09-10,42.27390670776367,59.52999877929688,60.25,59.40999984741211,60.22999954223633,15811200,VZ
2020-09-11,42.45854187011719,59.790000915527344,59.959999084472656,59.36000061035156,59.58000183105469,13924800,VZ
2020-09-14,42.83489990234375,60.31999969482422,60.77999877929688,60.0,60.02000045776367,11932500,VZ
2020-09-15,43.03374481201172,60.59999847412109,61.09999847412109,60.09999847412109,60.11000061035156,9444300,VZ
2020-09-16,42.87041091918945,60.369998931884766,60.93000030517578,60.31999969482422,60.52999877929688,12699000,VZ
2020-09-17,43.026649475097656,60.59000015258789,60.9900016784668,60.09999847412109,60.59999847412109,14996200,VZ
2020-09-18,42.85620880126953,60.34999847412109,60.93999862670898,60.150001525878906,60.18000030517578,22584500,VZ
2020-09-21,42.33071517944336,59.61000061035156,60.08000183105469,59.02000045776367,60.0,15871400,VZ
2020-09-22,42.47983932495117,59.81999969482422,60.369998931884766,59.52000045776367,59.72999954223633,12198900,VZ
2020-09-23,41.8336181640625,58.90999984741211,60.13999938964844,58.84999847412109,59.83000183105469,15416200,VZ
2020-09-24,42.0324592590332,59.18999862670898,59.560001373291016,58.650001525878906,59.0,10875300,VZ
2020-09-25,42.17448806762695,59.38999938964844,59.45000076293945,58.810001373291016,58.84999847412109,10676300,VZ
2020-09-28,42.15317916870117,59.36000061035156,59.79999923706055,59.18000030517578,59.560001373291016,11910500,VZ
2020-09-29,42.06796646118164,59.2400016784668,59.4900016784668,59.09999847412109,59.27999877929688,10005900,VZ
2020-09-30,42.24549865722656,59.4900016784668,59.709999084472656,59.04999923706055,59.459999084472656,16348400,VZ
2020-10-01,42.21708679199219,59.45000076293945,59.59999847412109,59.02999877929688,59.400001525878906,14547100,VZ
2020-10-02,42.06796646118164,59.2400016784668,59.54999923706055,59.11000061035156,59.290000915527344,10741800,VZ
2020-10-05,42.36621475219727,59.65999984741211,59.84000015258789,59.2599983215332,59.630001068115234,10457400,VZ
2020-10-06,42.22419357299805,59.459999084472656,59.970001220703125,59.33000183105469,59.7599983215332,12524900,VZ
2020-10-07,42.33071517944336,59.61000061035156,59.77999877929688,59.20000076293945,59.619998931884766,13674700,VZ
2020-10-08,42.47998428344727,59.18999862670898,59.72999954223633,58.970001220703125,59.119998931884766,14266400,VZ
2020-10-09,42.58046340942383,59.33000183105469,59.540000915527344,59.08000183105469,59.25,9846200,VZ
2020-10-12,42.73836135864258,59.54999923706055,59.68000030517578,59.150001525878906,59.33000183105469,20211200,VZ
2020-10-13,42.601993560791016,59.36000061035156,59.720001220703125,58.84999847412109,59.70000076293945,22109600,VZ
2020-10-14,41.93455505371094,58.43000030517578,59.52000045776367,58.38999938964844,59.459999084472656,16591900,VZ
2020-10-15,41.74077224731445,58.15999984741211,58.27999877929688,57.720001220703125,58.11000061035156,13644500,VZ
2020-10-16,41.66182327270508,58.04999923706055,58.43000030517578,58.0099983215332,58.08000183105469,13364200,VZ
2020-10-19,41.1235580444336,57.29999923706055,58.290000915527344,57.08000183105469,58.150001525878906,16075100,VZ
2020-10-20,41.08768081665039,57.25,57.66999816894531,56.7599983215332,57.540000915527344,18696200,VZ
2020-10-21,40.72883224487305,56.75,57.709999084472656,56.68999862670898,57.11000061035156,21498300,VZ
2020-10-22,41.14509201049805,57.33000183105469,57.65999984741211,56.5099983215332,56.93000030517578,16636100,VZ
2020-10-23,41.59723281860352,57.959999084472656,57.970001220703125,57.459999084472656,57.75,12879600,VZ
2020-10-26,41.48957824707031,57.810001373291016,57.84999847412109,56.970001220703125,57.52000045776367,15196800,VZ
2020-10-27,41.18096923828125,57.380001068115234,57.84999847412109,57.310001373291016,57.70000076293945,12253000,VZ
2020-10-28,40.41304397583008,56.310001373291016,57.34999847412109,56.119998931884766,56.91999816894531,18720200,VZ
2020-10-29,40.73600387573242,56.7599983215332,57.310001373291016,56.02000045776367,56.15999984741211,19146100,VZ
2020-10-30,40.90108108520508,56.9900016784668,57.06999969482422,56.369998931884766,56.59999847412109,17632800,VZ
2020-11-02,41.410640716552734,57.70000076293945,58.209999084472656,57.0,57.66999816894531,16086400,VZ
2020-11-03,41.44652938842773,57.75,58.380001068115234,57.5099983215332,57.810001373291016,10693500,VZ
2020-11-04,41.06614303588867,57.220001220703125,57.84999847412109,56.58000183105469,57.18999862670898,20785700,VZ
2020-11-05,41.73359680175781,58.150001525878906,58.970001220703125,57.79999923706055,58.0099983215332,20156400,VZ
2020-11-06,42.00632095336914,58.52999877929688,58.75,58.0099983215332,58.08000183105469,11986200,VZ
2020-11-09,42.94649124145508,59.84000015258789,60.58000183105469,59.5099983215332,60.040000915527344,24265900,VZ
2020-11-10,43.850772857666016,61.09999847412109,61.40999984741211,60.20000076293945,60.27999877929688,22051800,VZ
2020-11-11,43.77900314331055,61.0,61.34999847412109,60.470001220703125,61.290000915527344,12196900,VZ
2020-11-12,43.62830352783203,60.790000915527344,61.0099983215332,60.34000015258789,60.90999984741211,13293300,VZ
2020-11-13,43.82207489013672,61.060001373291016,61.18999862670898,60.380001068115234,60.630001068115234,10652800,VZ
2020-11-16,43.70006561279297,60.88999938964844,61.459999084472656,60.70000076293945,60.810001373291016,14289400,VZ
2020-11-17,43.599586486816406,60.75,61.02000045776367,60.36000061035156,60.560001373291016,11698200,VZ
2020-11-18,43.29098129272461,60.31999969482422,61.150001525878906,60.29999923706055,61.130001068115234,11698800,VZ
2020-11-19,43.2120246887207,60.209999084472656,60.43999862670898,59.900001525878906,60.400001525878906,12663000,VZ
2020-11-20,43.090030670166016,60.040000915527344,60.33000183105469,59.95000076293945,60.209999084472656,14225400,VZ
2020-11-23,43.22638702392578,60.22999954223633,60.38999938964844,60.0,60.0099983215332,11601400,VZ
2020-11-24,43.5206413269043,60.63999938964844,60.79999923706055,60.36000061035156,60.59999847412109,15481400,VZ
2020-11-25,43.35557174682617,60.40999984741211,60.7400016784668,60.33000183105469,60.66999816894531,10604300,VZ
2020-11-27,43.47758102416992,60.58000183105469,60.7400016784668,60.40999984741211,60.52000045776367,5763700,VZ
2020-11-30,43.35557174682617,60.40999984741211,60.59999847412109,60.18999862670898,60.31999969482422,21839100,VZ
2020-12-01,43.47758102416992,60.58000183105469,60.91999816894531,60.27999877929688,60.43000030517578,14282600,VZ
2020-12-02,44.037376403808594,61.36000061035156,61.95000076293945,61.0099983215332,61.400001525878906,14169900,VZ
2020-12-03,44.310096740722656,61.7400016784668,61.83000183105469,61.040000915527344,61.11000061035156,11937200,VZ
2020-12-04,44.173736572265625,61.54999923706055,61.79999923706055,61.27000045776367,61.54999923706055,10495800,VZ
2020-12-07,44.03019714355469,61.34999847412109,61.70000076293945,61.18000030517578,61.52000045776367,12537500,VZ
2020-12-08,44.10196304321289,61.45000076293945,61.70000076293945,60.880001068115234,61.18000030517578,13421100,VZ
2020-12-09,44.109153747558594,61.459999084472656,61.81999969482422,61.09000015258789,61.45000076293945,14949500,VZ
2020-12-10,43.427345275878906,60.5099983215332,61.34999847412109,60.33000183105469,61.2599983215332,15464400,VZ
2020-12-11,43.31250762939453,60.34999847412109,60.52999877929688,59.970001220703125,60.08000183105469,13673000,VZ
2020-12-14,43.04696273803711,59.97999954223633,61.060001373291016,59.77000045776367,60.61000061035156,15706500,VZ
2020-12-15,43.4560546875,60.54999923706055,60.7400016784668,59.970001220703125,60.06999969482422,15876000,VZ
2020-12-16,42.99673080444336,59.90999984741211,60.45000076293945,59.66999816894531,60.20000076293945,17165900,VZ
2020-12-17,43.06849670410156,60.0099983215332,60.150001525878906,59.61000061035156,59.97999954223633,12095500,VZ
2020-12-18,43.39145278930664,60.459999084472656,60.77999877929688,59.790000915527344,60.0,31909400,VZ
2020-12-21,42.69530487060547,59.4900016784668,60.130001068115234,59.27999877929688,60.060001373291016,18567500,VZ
2020-12-22,42.3364486694336,58.9900016784668,59.41999816894531,58.86000061035156,59.31999969482422,12951500,VZ
2020-12-23,42.314918518066406,58.959999084472656,59.27999877929688,58.88999938964844,59.20000076293945,14012100,VZ
2020-12-24,42.22880554199219,58.84000015258789,59.06999969482422,58.65999984741211,59.0,7751100,VZ
2020-12-28,42.32927322387695,58.97999954223633,59.18000030517578,58.650001525878906,59.15999984741211,15355600,VZ
2020-12-29,42.20726776123047,58.810001373291016,59.2400016784668,58.63999938964844,59.02999877929688,15686100,VZ
2020-12-30,41.7264289855957,58.13999938964844,58.93999862670898,58.060001373291016,58.83000183105469,18259800,VZ
2020-12-31,42.164207458496094,58.75,58.79999923706055,58.02000045776367,58.060001373291016,12906300,VZ
2021-01-04,42.23596954345703,58.84999847412109,59.150001525878906,58.43999862670898,58.959999084472656,19129800,VZ
2021-01-05,42.04220581054688,58.58000183105469,59.09000015258789,58.459999084472656,58.86000061035156,16220000,VZ
2021-01-06,42.55176544189453,59.290000915527344,59.540000915527344,58.540000915527344,58.810001373291016,22678500,VZ
2021-01-07,42.45600891113281,58.52999877929688,58.7599983215332,58.08000183105469,58.27000045776367,19079900,VZ
2021-01-08,41.926490783691406,57.79999923706055,58.36000061035156,57.369998931884766,58.22999954223633,28411600,VZ
2021-01-11,41.67986297607422,57.459999084472656,58.04999923706055,57.290000915527344,57.75,15688000,VZ
2021-01-12,41.534786224365234,57.2599983215332,57.45000076293945,56.68999862670898,57.27000045776367,22699300,VZ
2021-01-13,41.38972091674805,57.060001373291016,57.25,56.880001068115234,57.220001220703125,16985400,VZ
2021-01-14,41.37520599365234,57.040000915527344,57.43000030517578,56.65999984741211,56.88999938964844,18341100,VZ
2021-01-15,41.621829986572266,57.380001068115234,57.5,56.709999084472656,56.77999877929688,15785300,VZ
2021-01-19,41.38246154785156,57.04999923706055,57.58000183105469,56.97999954223633,57.43999862670898,18821300,VZ
2021-01-20,41.534786224365234,57.2599983215332,57.38999938964844,56.65999984741211,57.0099983215332,19923100,VZ
2021-01-21,41.54204940795898,57.27000045776367,57.5099983215332,57.04999923706055,57.18999862670898,13601500,VZ
2021-01-22,41.687129974365234,57.470001220703125,57.68999862670898,56.7599983215332,57.16999816894531,16364500,VZ
2021-01-25,42.376224517822266,58.41999816894531,58.619998931884766,57.18000030517578,57.470001220703125,22444300,VZ
2021-01-26,41.03428268432617,56.56999969482422,57.27999877929688,56.40999984741211,56.9900016784668,37892700,VZ
2021-01-27,39.989742279052734,55.130001068115234,56.959999084472656,55.060001373291016,56.63999938964844,37239000,VZ
2021-01-28,40.1638298034668,55.369998931884766,56.33000183105469,55.0,55.0,24000800,VZ
2021-01-29,39.71410751342773,54.75,55.27000045776367,54.47999954223633,55.0,26231200,VZ
2021-02-01,39.37317657470703,54.27999877929688,55.27000045776367,54.220001220703125,55.27000045776367,20541100,VZ
2021-02-02,39.53275680541992,54.5,55.16999816894531,54.16999816894531,54.43000030517578,18974500,VZ
2021-02-03,39.74311447143555,54.790000915527344,54.900001525878906,54.25,54.310001373291016,13909300,VZ
2021-02-04,39.99699783325195,55.13999938964844,55.369998931884766,54.59000015258789,54.7599983215332,14761700,VZ
2021-02-05,40.127567291259766,55.31999969482422,55.68000030517578,55.16999816894531,55.20000076293945,12069500,VZ
2021-02-08,39.93171691894531,55.04999923706055,55.47999954223633,54.790000915527344,55.369998931884766,17887700,VZ
2021-02-09,39.89545822143555,55.0,55.29999923706055,54.68000030517578,55.02000045776367,19605600,VZ
2021-02-10,39.86643600463867,54.959999084472656,55.43999862670898,54.91999816894531,55.220001220703125,16232800,VZ
2021-02-11,39.60529708862305,54.59999847412109,55.060001373291016,54.47999954223633,55.02000045776367,17398800,VZ
2021-02-12,39.31515121459961,54.20000076293945,54.68000030517578,54.18000030517578,54.41999816894531,18357300,VZ
2021-02-16,39.27888107299805,54.150001525878906,54.31999969482422,53.83000183105469,54.11000061035156,22095700,VZ
2021-02-17,41.33894348144531,56.9900016784668,57.25,55.630001068115234,56.0,40531300,VZ
2021-02-18,41.33168411254883,56.97999954223633,57.61000061035156,56.52999877929688,56.93999862670898,20759900,VZ
2021-02-19,40.947242736816406,56.45000076293945,57.400001525878906,56.34999847412109,57.33000183105469,18689400,VZ
2021-02-22,40.947242736816406,56.45000076293945,56.84000015258789,56.150001525878906,56.52999877929688,17854900,VZ
2021-02-23,41.36795425415039,57.02999877929688,57.52999877929688,56.290000915527344,56.810001373291016,21062000,VZ
2021-02-24,41.43324279785156,57.119998931884766,57.41999816894531,56.66999816894531,57.08000183105469,17136900,VZ
2021-02-25,40.9835090637207,56.5,56.86000061035156,55.7400016784668,56.119998931884766,24165300,VZ
2021-02-26,40.113059997558594,55.29999923706055,56.61000061035156,55.290000915527344,56.470001220703125,23935200,VZ
2021-03-01,40.15658187866211,55.36000061035156,55.95000076293945,55.27999877929688,55.4900016784668,20550400,VZ
2021-03-02,39.88094329833984,54.97999954223633,55.52000045776367,54.91999816894531,55.310001373291016,17184600,VZ
2021-03-03,40.17110061645508,55.380001068115234,55.970001220703125,54.400001525878906,54.560001373291016,22838700,VZ
2021-03-04,39.75037384033203,54.79999923706055,55.619998931884766,54.52999877929688,55.54999923706055,23692000,VZ
2021-03-05,40.62081909179688,56.0,56.20000076293945,54.91999816894531,54.95000076293945,23598100,VZ
2021-03-08,41.1938705444336,56.790000915527344,57.29999923706055,55.81999969482422,55.95000076293945,23648800,VZ
2021-03-09,40.76589584350586,56.20000076293945,57.09999847412109,56.16999816894531,56.900001525878906,20956400,VZ
2021-03-10,41.40423202514648,57.08000183105469,57.290000915527344,55.84999847412109,56.68999862670898,18848600,VZ
2021-03-11,40.265380859375,55.5099983215332,57.18999862670898,55.470001220703125,57.0099983215332,30312900,VZ
2021-03-12,40.35243225097656,55.630001068115234,56.16999816894531,55.61000061035156,55.72999954223633,22002400,VZ
2021-03-15,40.35968780517578,55.63999938964844,55.93999862670898,55.09999847412109,55.810001373291016,18970600,VZ
2021-03-16,40.35968780517578,55.63999938964844,55.91999816894531,55.43999862670898,55.70000076293945,19044700,VZ
2021-03-17,40.43947982788086,55.75,56.119998931884766,55.290000915527344,55.77000045776367,17867000,VZ
2021-03-18,40.84568786621094,56.310001373291016,56.369998931884766,55.65999984741211,55.75,19970700,VZ
2021-03-19,40.79491424560547,56.2400016784668,56.52000045776367,55.95000076293945,56.43000030517578,39055000,VZ
2021-03-22,41.048789978027344,56.59000015258789,56.66999816894531,55.77000045776367,55.869998931884766,20656600,VZ
2021-03-23,41.280906677246094,56.90999984741211,57.41999816894531,56.380001068115234,56.41999816894531,20084100,VZ
2021-03-24,41.35344696044922,57.0099983215332,57.43000030517578,56.630001068115234,56.7400016784668,14819800,VZ
2021-03-25,41.621829986572266,57.380001068115234,57.540000915527344,56.70000076293945,57.04999923706055,18047400,VZ
2021-03-26,42.20213317871094,58.18000030517578,58.25,57.380001068115234,57.43000030517578,19632700,VZ
2021-03-29,42.67361831665039,58.83000183105469,58.97999954223633,57.95000076293945,58.09000015258789,18577300,VZ
2021-03-30,42.49953079223633,58.59000015258789,58.970001220703125,58.22999954223633,58.869998931884766,13239700,VZ
2021-03-31,42.18036651611328,58.150001525878906,58.52000045776367,58.060001373291016,58.400001525878906,19531700,VZ
2021-04-01,42.2891731262207,58.29999923706055,58.38999938964844,57.7400016784668,58.02000045776367,12885100,VZ
2021-04-05,42.70263671875,58.869998931884766,59.130001068115234,58.459999084472656,58.52999877929688,14326300,VZ
2021-04-06,42.876731872558594,59.11000061035156,59.11000061035156,58.68000030517578,58.810001373291016,12198300,VZ
2021-04-07,42.79693222045898,59.0,59.459999084472656,58.790000915527344,59.130001068115234,13218400,VZ
2021-04-08,42.230918884277344,57.59999847412109,58.130001068115234,57.52999877929688,58.040000915527344,16472400,VZ
2021-04-09,42.1502799987793,57.4900016784668,57.79999923706055,57.25,57.59999847412109,13872000,VZ
2021-04-12,42.18693542480469,57.540000915527344,57.88999938964844,57.43000030517578,57.65999984741211,19564600,VZ
2021-04-13,42.24558639526367,57.619998931884766,57.7599983215332,57.15999984741211,57.369998931884766,15489100,VZ
2021-04-14,42.30424118041992,57.70000076293945,58.130001068115234,57.290000915527344,57.5,13890100,VZ
2021-04-15,42.30424118041992,57.70000076293945,57.90999984741211,57.540000915527344,57.560001373291016,13338400,VZ
2021-04-16,42.729488372802734,58.27999877929688,58.47999954223633,57.79999923706055,58.06999969482422,19866200,VZ
2021-04-19,42.81013488769531,58.38999938964844,58.709999084472656,58.09000015258789,58.5,11955400,VZ
2021-04-20,42.81013488769531,58.38999938964844,58.540000915527344,57.970001220703125,58.119998931884766,16673600,VZ
2021-04-21,42.626834869384766,58.13999938964844,58.84000015258789,58.04999923706055,58.400001525878906,18310100,VZ
2021-04-22,41.99631118774414,57.27999877929688,58.09000015258789,57.13999938964844,57.93999862670898,20921900,VZ
2021-04-23,42.01096725463867,57.29999923706055,57.470001220703125,56.77999877929688,57.130001068115234,18099400,VZ
2021-04-26,41.74702453613281,56.93999862670898,57.38999938964844,56.84999847412109,57.36000061035156,15073600,VZ
2021-04-27,41.29245376586914,56.31999969482422,56.720001220703125,56.20000076293945,56.58000183105469,21858600,VZ
2021-04-28,41.37311172485352,56.43000030517578,56.65999984741211,56.34000015258789,56.369998931884766,12862500,VZ
2021-04-29,42.02564239501953,57.31999969482422,57.52000045776367,56.52999877929688,56.54999923706055,18169200,VZ
2021-04-30,42.37023162841797,57.790000915527344,57.86000061035156,56.959999084472656,57.34999847412109,16861500,VZ
2021-05-03,42.46554183959961,57.91999816894531,58.33000183105469,57.869998931884766,58.22999954223633,17559100,VZ
2021-05-04,42.9640998840332,58.59999847412109,58.650001525878906,57.95000076293945,57.97999954223633,22067700,VZ
2021-05-05,43.03009033203125,58.68999862670898,59.060001373291016,58.54999923706055,58.630001068115234,17882200,VZ
2021-05-06,43.46999740600586,59.290000915527344,59.369998931884766,58.68999862670898,58.90999984741211,14593100,VZ
2021-05-07,43.05208587646485,58.720001220703125,59.06999969482422,58.59999847412109,58.79999923706055,15678600,VZ
2021-05-10,43.63862609863281,59.52000045776367,59.84999847412109,59.02000045776367,59.08000183105469,22563000,VZ
2021-05-11,42.92011260986328,58.540000915527344,59.790000915527344,58.290000915527344,59.790000915527344,17971900,VZ
2021-05-12,42.824798583984375,58.40999984741211,58.900001525878906,58.150001525878906,58.25,14718600,VZ
2021-05-13,43.11806869506836,58.810001373291016,59.18999862670898,57.959999084472656,58.0,13305100,VZ
2021-05-14,43.03009033203125,58.68999862670898,59.2599983215332,58.66999816894531,59.0099983215332,13770000,VZ
2021-05-17,42.48019790649414,57.93999862670898,59.06999969482422,57.869998931884766,58.88999938964844,22387000,VZ
2021-05-18,41.92298889160156,57.18000030517578,57.5,56.63999938964844,57.5,26579000,VZ
2021-05-19,41.732364654541016,56.91999816894531,56.93999862670898,56.34999847412109,56.52000045776367,20213500,VZ
2021-05-20,41.63706207275391,56.790000915527344,57.25,56.75,56.90999984741211,20768900,VZ
2021-05-21,41.72503280639648,56.90999984741211,57.29999923706055,56.7400016784668,57.060001373291016,15474400,VZ
2021-05-24,41.7763557434082,56.97999954223633,57.29999923706055,56.77999877929688,57.09000015258789,12970700,VZ
2021-05-25,41.409767150878906,56.47999954223633,57.02999877929688,56.290000915527344,57.0,15935100,VZ
2021-05-26,41.32178497314453,56.36000061035156,56.560001373291016,56.27000045776367,56.470001220703125,14045200,VZ
2021-05-27,41.27046585083008,56.290000915527344,56.54999923706055,56.02000045776367,56.31999969482422,30754300,VZ
2021-05-28,41.41709899902344,56.4900016784668,56.63999938964844,56.290000915527344,56.34999847412109,14027800,VZ
2021-06-01,41.3364486694336,56.380001068115234,56.86000061035156,56.2400016784668,56.75,14922800,VZ
2021-06-02,41.53440856933594,56.650001525878906,56.84000015258789,56.16999816894531,56.310001373291016,13681100,VZ
2021-06-03,41.7763557434082,56.97999954223633,57.220001220703125,56.58000183105469,56.70000076293945,14212500,VZ
2021-06-04,42.01096725463867,57.29999923706055,57.369998931884766,56.900001525878906,56.91999816894531,11868100,VZ
2021-06-07,41.93765640258789,57.20000076293945,57.33000183105469,57.06999969482422,57.22999954223633,11144100,VZ
2021-06-08,41.900997161865234,57.150001525878906,57.25,56.790000915527344,57.2400016784668,15858400,VZ
2021-06-09,41.82768249511719,57.04999923706055,57.52999877929688,57.0099983215332,57.150001525878906,14705100,VZ
2021-06-10,42.04029846191406,57.34000015258789,57.61000061035156,57.220001220703125,57.33000183105469,12013600,VZ
2021-06-11,42.032958984375,57.33000183105469,57.54999923706055,57.0099983215332,57.4900016784668,12929000,VZ
2021-06-14,41.92298889160156,57.18000030517578,57.27000045776367,56.84999847412109,57.18999862670898,11907600,VZ
2021-06-15,42.00364685058594,57.290000915527344,57.45000076293945,57.15999984741211,57.18000030517578,12602700,VZ
2021-06-16,41.52708053588867,56.63999938964844,57.38999938964844,56.630001068115234,57.369998931884766,15678400,VZ
2021-06-17,41.44642639160156,56.52999877929688,56.91999816894531,56.5,56.650001525878906,14761100,VZ
2021-06-18,40.925872802734375,55.81999969482422,56.310001373291016,55.56999969482422,56.310001373291016,38210500,VZ
2021-06-21,41.34378433227539,56.38999938964844,56.4900016784668,55.97999954223633,56.06999969482422,13628200,VZ
2021-06-22,41.3291130065918,56.369998931884766,56.77999877929688,56.27999877929688,56.68999862670898,13866600,VZ
2021-06-23,41.10916519165039,56.06999969482422,56.75,56.04999923706055,56.45000076293945,16524500,VZ
2021-06-24,41.3291130065918,56.369998931884766,56.40999984741211,56.060001373291016,56.15999984741211,15386200,VZ
2021-06-25,41.3364486694336,56.380001068115234,56.52000045776367,56.18999862670898,56.27000045776367,14540300,VZ
2021-06-28,41.18981170654297,56.18000030517578,56.5,56.16999816894531,56.380001068115234,13754900,VZ
2021-06-29,40.9405403137207,55.84000015258789,56.369998931884766,55.81999969482422,56.20000076293945,15313000,VZ
2021-06-30,41.0798454284668,56.02999877929688,56.13999938964844,55.7599983215332,55.7599983215332,14559700,VZ
2021-07-01,41.27046585083008,56.290000915527344,56.43000030517578,56.02000045776367,56.18000030517578,11672200,VZ
2021-07-02,41.38043594360352,56.43999862670898,56.56999969482422,56.2599983215332,56.380001068115234,11387100,VZ
2021-07-06,41.35844802856445,56.40999984741211,56.5099983215332,56.0,56.47999954223633,13815900,VZ
2021-07-07,41.44642639160156,56.52999877929688,56.58000183105469,56.209999084472656,56.34999847412109,14393300,VZ
2021-07-08,41.281837463378906,55.68000030517578,55.97999954223633,55.54999923706055,55.75,18384000,VZ
2021-07-09,41.570987701416016,56.06999969482422,56.22999954223633,55.619998931884766,55.70000076293945,13757000,VZ
2021-07-12,41.63029479980469,56.150001525878906,56.36000061035156,55.880001068115234,55.9900016784668,13451500,VZ
2021-07-13,41.58581161499024,56.09000015258789,56.47999954223633,56.0,56.27000045776367,12511900,VZ
2021-07-14,41.7563362121582,56.31999969482422,56.43000030517578,56.02999877929688,56.09000015258789,14821700,VZ
2021-07-15,41.9268684387207,56.54999923706055,56.59999847412109,56.2400016784668,56.31999969482422,12813900,VZ
2021-07-16,41.860130310058594,56.459999084472656,56.790000915527344,56.40999984741211,56.68000030517578,11637900,VZ
2021-07-19,41.40046691894531,55.84000015258789,56.43999862670898,55.310001373291016,56.16999816894531,21958500,VZ
2021-07-20,41.20769882202149,55.58000183105469,56.77000045776367,55.540000915527344,55.95000076293945,20258900,VZ
2021-07-21,41.48200988769531,55.95000076293945,56.84999847412109,55.91999816894531,56.540000915527344,25264100,VZ
2021-07-22,41.48200988769531,55.95000076293945,56.27999877929688,55.619998931884766,56.150001525878906,16231400,VZ
2021-07-23,41.43011474609375,55.880001068115234,56.02999877929688,55.63999938964844,55.83000183105469,14894300,VZ
2021-07-26,41.35597610473633,55.77999877929688,55.93999862670898,55.54999923706055,55.880001068115234,15330500,VZ
2021-07-27,41.66737747192383,56.20000076293945,56.34000015258789,55.47999954223633,55.66999816894531,15225800,VZ
2021-07-28,41.31149673461914,55.720001220703125,56.31999969482422,55.68999862670898,56.2400016784668,14595900,VZ
2021-07-29,41.5042610168457,55.97999954223633,56.18000030517578,55.880001068115234,55.88999938964844,12841900,VZ
2021-07-30,41.35597610473633,55.77999877929688,56.18000030517578,55.7599983215332,56.02999877929688,13856900,VZ
2021-08-02,41.34114837646485,55.7599983215332,56.2599983215332,55.68000030517578,56.060001373291016,13833400,VZ
2021-08-03,41.31890487670898,55.72999954223633,55.95000076293945,55.56999969482422,55.7599983215332,12573100,VZ
2021-08-04,41.05199432373047,55.369998931884766,55.709999084472656,55.27999877929688,55.59999847412109,16446100,VZ
2021-08-05,41.00008773803711,55.29999923706055,55.5,55.25,55.40999984741211,12776600,VZ
2021-08-06,40.94079208374024,55.220001220703125,55.59000015258789,55.209999084472656,55.33000183105469,12660300,VZ
2021-08-09,40.86663818359375,55.119998931884766,55.41999816894531,55.11000061035156,55.27999877929688,13452400,VZ
2021-08-10,41.133544921875,55.47999954223633,55.52999877929688,55.0,55.09999847412109,11756900,VZ
2021-08-11,41.20027923583984,55.56999969482422,55.84999847412109,55.52000045776367,55.61000061035156,11727300,VZ
2021-08-12,41.25217819213867,55.63999938964844,55.79999923706055,55.52999877929688,55.619998931884766,10744800,VZ
2021-08-13,41.42270278930664,55.869998931884766,55.97999954223633,55.68000030517578,55.70000076293945,8384600,VZ
2021-08-16,41.5042610168457,55.97999954223633,56.06999969482422,55.58000183105469,55.91999816894531,12964200,VZ
2021-08-17,41.65253829956055,56.18000030517578,56.20000076293945,55.77000045776367,55.869998931884766,11847600,VZ
2021-08-18,41.12613296508789,55.470001220703125,56.06999969482422,55.45000076293945,56.04999923706055,15093500,VZ
2021-08-19,41.05199432373047,55.369998931884766,55.65999984741211,55.18999862670898,55.29999923706055,12679900,VZ
2021-08-20,41.163204193115234,55.52000045776367,55.709999084472656,55.20000076293945,55.33000183105469,10645100,VZ
2021-08-23,41.08906173706055,55.41999816894531,55.709999084472656,55.40999984741211,55.54999923706055,11963700,VZ
2021-08-24,40.78508377075195,55.0099983215332,55.41999816894531,55.0,55.40999984741211,15478400,VZ
2021-08-25,40.72577667236328,54.93000030517578,55.08000183105469,54.810001373291016,55.02000045776367,14666300,VZ
2021-08-26,40.481101989746094,54.59999847412109,55.060001373291016,54.56999969482422,54.90999984741211,15256200,VZ
2021-08-27,40.60715103149414,54.77000045776367,54.83000183105469,54.52999877929688,54.650001525878906,13213800,VZ
2021-08-30,40.60715103149414,54.77000045776367,54.959999084472656,54.68000030517578,54.7400016784668,11621200,VZ
2021-08-31,40.77767562866211,55.0,55.13999938964844,54.58000183105469,54.709999084472656,18405600,VZ
2021-09-01,40.73318862915039,54.93999862670898,55.150001525878906,54.79999923706055,55.0,12647300,VZ
2021-09-02,40.99268341064453,55.290000915527344,55.310001373291016,54.900001525878906,54.93000030517578,12875900,VZ
2021-09-03,41.09647750854492,55.43000030517578,55.5,55.16999816894531,55.2400016784668,11006200,VZ
2021-09-07,40.64422225952149,54.81999969482422,55.5,54.79999923706055,55.380001068115234,15500900,VZ
2021-09-08,40.71094131469727,54.90999984741211,55.09000015258789,54.790000915527344,54.790000915527344,11835900,VZ
2021-09-09,40.36248397827149,54.43999862670898,54.869998931884766,54.43000030517578,54.83000183105469,19403300,VZ
2021-09-10,40.206787109375,54.22999954223633,54.66999816894531,54.220001220703125,54.560001373291016,15944100,VZ
2021-09-13,40.49593734741211,54.619998931884766,54.97999954223633,54.400001525878906,54.400001525878906,20749000,VZ
2021-09-14,40.34024429321289,54.40999984741211,54.77000045776367,54.27999877929688,54.650001525878906,16937500,VZ
2021-09-15,40.45886993408203,54.56999969482422,54.65999984741211,54.310001373291016,54.310001373291016,15330000,VZ
2021-09-16,40.35506820678711,54.43000030517578,54.790000915527344,54.34999847412109,54.619998931884766,14431400,VZ
2021-09-17,40.24385452270508,54.27999877929688,54.459999084472656,54.060001373291016,54.13999938964844,30787600,VZ
2021-09-20,40.22902297973633,54.2599983215332,54.58000183105469,54.0099983215332,54.060001373291016,20440500,VZ
2021-09-21,40.05850601196289,54.02999877929688,54.63999938964844,54.0099983215332,54.290000915527344,16906900,VZ
2021-09-22,40.08074188232422,54.060001373291016,54.38999938964844,54.02000045776367,54.13999938964844,15907900,VZ
2021-09-23,40.34765625,54.41999816894531,54.61000061035156,54.0099983215332,54.20000076293945,14714100,VZ
2021-09-24,40.31058883666992,54.369998931884766,54.56999969482422,54.25,54.36000061035156,12663900,VZ
2021-09-27,40.38472366333008,54.470001220703125,54.650001525878906,54.380001068115234,54.45000076293945,13118200,VZ
2021-09-28,40.15488815307617,54.15999984741211,54.68999862670898,54.02999877929688,54.45000076293945,19528200,VZ
2021-09-29,40.3180046081543,54.380001068115234,54.65999984741211,54.09000015258789,54.09000015258789,14823000,VZ
2021-09-30,40.04367446899414,54.0099983215332,54.5099983215332,54.0,54.5,18736600,VZ
2021-10-01,40.25868606567383,54.29999923706055,54.560001373291016,53.91999816894531,54.02000045776367,18618400,VZ
2021-10-04,40.406959533691406,54.5,54.84999847412109,54.27999877929688,54.45000076293945,18159200,VZ
2021-10-05,40.41438293457031,54.5099983215332,54.810001373291016,54.31999969482422,54.63999938964844,13218200,VZ
2021-10-06,40.42920684814453,54.52999877929688,54.59000015258789,54.0099983215332,54.34000015258789,21339800,VZ
2021-10-07,40.43671798706055,53.900001525878906,54.34999847412109,53.83000183105469,54.040000915527344,18069600,VZ
2021-10-08,39.94157028198242,53.2400016784668,53.970001220703125,53.220001220703125,53.869998931884766,21384600,VZ
2021-10-11,39.146331787109375,52.18000030517578,53.290000915527344,51.97999954223633,53.2599983215332,32088400,VZ
2021-10-12,38.50865936279297,51.33000183105469,52.18000030517578,51.11000061035156,52.18000030517578,42154000,VZ
2021-10-13,38.52366256713867,51.34999847412109,51.40999984741211,50.86000061035156,51.209999084472656,27246900,VZ
2021-10-14,38.95127487182617,51.91999816894531,51.9900016784668,51.15999984741211,51.27000045776367,27764900,VZ
2021-10-15,39.213863372802734,52.27000045776367,52.810001373291016,52.02000045776367,52.08000183105469,27005500,VZ
2021-10-18,38.94378280639648,51.90999984741211,52.31999969482422,51.63999938964844,52.15999984741211,20853500,VZ
2021-10-19,39.27386474609375,52.34999847412109,52.41999816894531,51.91999816894531,52.0,16094800,VZ
2021-10-20,40.219146728515625,53.61000061035156,53.7400016784668,52.720001220703125,52.790000915527344,30659500,VZ
2021-10-21,40.05410385131836,53.38999938964844,53.93000030517578,53.06999969482422,53.77000045776367,17771100,VZ
2021-10-22,39.7089958190918,52.93000030517578,53.41999816894531,52.880001068115234,53.41999816894531,16074000,VZ
2021-10-25,39.44642639160156,52.58000183105469,53.09999847412109,52.459999084472656,52.970001220703125,15987400,VZ
2021-10-26,39.821537017822266,53.08000183105469,53.16999816894531,52.560001373291016,52.70000076293945,15185200,VZ
2021-10-27,39.48394012451172,52.630001068115234,53.20000076293945,52.470001220703125,53.16999816894531,15007400,VZ
2021-10-28,39.611473083496094,52.79999923706055,53.150001525878906,52.619998931884766,52.75,18374700,VZ
2021-10-29,39.75401306152344,52.9900016784668,53.04999923706055,52.40999984741211,52.5,17763200,VZ
2021-11-01,39.72399520874024,52.95000076293945,53.369998931884766,52.869998931884766,53.2400016784668,14177700,VZ
2021-11-02,39.43892288208008,52.56999969482422,53.09000015258789,52.5099983215332,53.04999923706055,16913800,VZ
2021-11-03,39.71651077270508,52.93999862670898,53.06999969482422,52.52000045776367,52.59000015258789,12240000,VZ
2021-11-04,38.89876556396485,51.84999847412109,52.90999984741211,51.20000076293945,52.90999984741211,30807500,VZ
2021-11-05,39.19136428833008,52.2400016784668,52.79999923706055,52.02000045776367,52.02000045776367,17442800,VZ
2021-11-08,39.25887298583984,52.33000183105469,52.41999816894531,51.90999984741211,52.29999923706055,15985200,VZ
2021-11-09,39.19136428833008,52.2400016784668,52.369998931884766,51.9900016784668,52.29999923706055,16014100,VZ
2021-11-10,39.46142959594727,52.59999847412109,52.7599983215332,52.209999084472656,52.41999816894531,16261100,VZ
2021-11-11,39.348899841308594,52.45000076293945,52.7400016784668,52.36000061035156,52.7400016784668,10983700,VZ
2021-11-12,39.26637268066406,52.34000015258789,52.52000045776367,52.290000915527344,52.5099983215332,14378500,VZ
2021-11-15,39.31137847900391,52.400001525878906,52.540000915527344,52.06999969482422,52.43999862670898,14282700,VZ
2021-11-16,39.05631256103516,52.060001373291016,52.619998931884766,52.040000915527344,52.5099983215332,15876100,VZ
2021-11-17,38.80873489379883,51.72999954223633,52.060001373291016,51.61000061035156,52.0099983215332,17679200,VZ
2021-11-18,38.44113540649414,51.2400016784668,51.650001525878906,51.130001068115234,51.5,19490300,VZ
2021-11-19,38.15605545043945,50.86000061035156,51.31999969482422,50.66999816894531,51.27999877929688,21105200,VZ
2021-11-22,38.666202545166016,51.540000915527344,52.02999877929688,50.650001525878906,50.84999847412109,22751600,VZ
2021-11-23,38.82374572753906,51.75,52.150001525878906,51.560001373291016,51.560001373291016,21501600,VZ
2021-11-24,38.7562255859375,51.65999984741211,52.11000061035156,51.59000015258789,51.630001068115234,15474500,VZ
2021-11-26,38.86124801635742,51.79999923706055,52.20000076293945,51.09999847412109,51.150001525878906,17048100,VZ
2021-11-29,38.7562255859375,51.65999984741211,51.84999847412109,51.33000183105469,51.61000061035156,18652500,VZ
2021-11-30,37.71342086791992,50.27000045776367,51.36000061035156,50.040000915527344,51.2599983215332,47766200,VZ
2021-12-01,37.33831024169922,49.77000045776367,50.91999816894531,49.7400016784668,50.5,26295500,VZ
2021-12-02,38.05852508544922,50.72999954223633,51.16999816894531,49.77999877929688,49.83000183105469,27364400,VZ
2021-12-03,38.57617950439453,51.41999816894531,51.4900016784668,50.52000045776367,50.59000015258789,24711700,VZ
2021-12-06,38.3135986328125,51.06999969482422,51.93000030517578,50.959999084472656,51.63999938964844,22433100,VZ
2021-12-07,38.1035385131836,50.790000915527344,51.0099983215332,50.130001068115234,51.0,27754700,VZ
2021-12-08,37.87846755981445,50.4900016784668,50.84999847412109,50.150001525878906,50.720001220703125,20452700,VZ
2021-12-09,37.630897521972656,50.15999984741211,50.400001525878906,49.869998931884766,50.400001525878906,23628300,VZ
2021-12-10,37.65340042114258,50.18999862670898,50.33000183105469,49.9900016784668,50.33000183105469,18498700,VZ
2021-12-13,37.72092056274414,50.27999877929688,50.540000915527344,49.68999862670898,50.09999847412109,27618800,VZ
2021-12-14,37.99850463867188,50.650001525878906,51.150001525878906,50.18000030517578,50.369998931884766,31555900,VZ
2021-12-15,37.92348098754883,50.54999923706055,51.040000915527344,50.47999954223633,50.83000183105469,24115700,VZ
2021-12-16,39.5739631652832,52.75,52.91999816894531,50.54999923706055,50.65999984741211,40091300,VZ
2021-12-17,39.88905334472656,53.16999816894531,53.220001220703125,52.36000061035156,53.04999923706055,54501100,VZ
2021-12-20,39.82903671264648,53.09000015258789,53.34000015258789,52.68999862670898,52.72999954223633,23418000,VZ
2021-12-21,39.596466064453125,52.77999877929688,53.33000183105469,52.650001525878906,53.2599983215332,23905300,VZ
2021-12-22,39.588958740234375,52.77000045776367,52.900001525878906,52.060001373291016,52.58000183105469,16486500,VZ
2021-12-23,39.52145004272461,52.68000030517578,53.09000015258789,52.66999816894531,52.84999847412109,14921400,VZ
2021-12-27,39.52145004272461,52.68000030517578,52.81999969482422,52.45000076293945,52.68999862670898,19705800,VZ
2021-12-28,39.551456451416016,52.720001220703125,53.09000015258789,52.61000061035156,52.630001068115234,12126500,VZ
2021-12-29,39.28137969970703,52.36000061035156,52.880001068115234,52.34000015258789,52.77000045776367,15109500,VZ
2021-12-30,39.198856353759766,52.25,52.56999969482422,52.08000183105469,52.380001068115234,15615500,VZ
2021-12-31,38.98128890991211,51.959999084472656,52.310001373291016,51.880001068115234,52.20000076293945,15911400,VZ
2022-01-03,39.34139633178711,52.43999862670898,52.560001373291016,51.97999954223633,52.06999969482422,18240100,VZ
2022-01-04,40.11411285400391,53.470001220703125,53.709999084472656,52.54999923706055,52.63999938964844,26376800,VZ
2022-01-05,40.52674102783203,54.02000045776367,54.63999938964844,53.5099983215332,53.84000015258789,28697300,VZ
2022-01-06,40.33168411254883,53.7599983215332,54.54999923706055,53.65999984741211,54.47999954223633,21563800,VZ
2022-01-07,41.18204879760742,54.2400016784668,54.36000061035156,53.2599983215332,53.2599983215332,26512500,VZ
2022-01-10,40.901123046875,53.869998931884766,54.83000183105469,53.810001373291016,54.4900016784668,24929400,VZ
2022-01-11,40.68852996826172,53.59000015258789,54.08000183105469,53.15999984741211,53.91999816894531,18598500,VZ
2022-01-12,40.58224105834961,53.45000076293945,53.65999984741211,53.09000015258789,53.38999938964844,12778300,VZ
2022-01-13,40.6353874206543,53.52000045776367,54.02999877929688,53.18000030517578,53.52000045776367,18178200,VZ
2022-01-14,40.45315933227539,53.27999877929688,53.70000076293945,53.08000183105469,53.59000015258789,18695800,VZ
2022-01-18,40.56705474853516,53.43000030517578,53.56999969482422,52.58000183105469,53.09999847412109,21570300,VZ
2022-01-19,40.62019348144531,53.5,53.68000030517578,52.869998931884766,53.470001220703125,18374200,VZ
2022-01-20,40.54426956176758,53.400001525878906,53.93999862670898,53.08000183105469,53.4900016784668,24297100,VZ
2022-01-21,40.36205291748047,53.15999984741211,53.900001525878906,53.06999969482422,53.72999954223633,25294800,VZ
2022-01-24,40.21020126342773,52.959999084472656,53.709999084472656,52.20000076293945,53.11000061035156,32500600,VZ
2022-01-25,40.164642333984375,52.900001525878906,53.84999847412109,52.2599983215332,53.130001068115234,32075900,VZ
2022-01-26,38.73724365234375,51.02000045776367,52.86000061035156,50.810001373291016,52.619998931884766,41504700,VZ
2022-01-27,38.86631393432617,51.18999862670898,52.06999969482422,50.810001373291016,50.90999984741211,35339600,VZ
2022-01-28,40.164642333984375,52.900001525878906,52.93000030517578,51.18999862670898,51.43999862670898,29490800,VZ
2022-01-31,40.41519546508789,53.22999954223633,53.31999969482422,52.209999084472656,52.52000045776367,25182400,VZ
2022-02-01,40.39242935180664,53.20000076293945,53.59999847412109,52.209999084472656,53.400001525878906,33045600,VZ
2022-02-02,40.84797286987305,53.79999923706055,54.27999877929688,53.29999923706055,53.560001373291016,24160200,VZ
2022-02-03,40.84038543701172,53.790000915527344,54.56999969482422,53.70000076293945,54.0,21219800,VZ
2022-02-04,40.4759407043457,53.310001373291016,53.83000183105469,53.22999954223633,53.52000045776367,16199800,VZ
2022-02-07,40.240570068359375,53.0,53.36000061035156,52.5099983215332,53.22999954223633,15438900,VZ
2022-02-08,40.10390472412109,52.81999969482422,53.16999816894531,52.58000183105469,53.0099983215332,13911700,VZ
2022-02-09,40.62019348144531,53.5,53.65999984741211,52.880001068115234,53.150001525878906,16449300,VZ
2022-02-10,40.27094650268555,53.040000915527344,53.540000915527344,52.900001525878906,53.34000015258789,18644400,VZ
2022-02-11,40.4835319519043,53.31999969482422,53.459999084472656,52.70000076293945,52.95000076293945,18833100,VZ
2022-02-14,40.44557571411133,53.27000045776367,53.45000076293945,52.5,53.25,16081700,VZ
2022-02-15,40.51390075683594,53.36000061035156,53.59000015258789,53.150001525878906,53.29999923706055,12824100,VZ
2022-02-16,40.54426956176758,53.400001525878906,53.79999923706055,53.09000015258789,53.18999862670898,17277700,VZ
2022-02-17,40.680938720703125,53.58000183105469,53.59000015258789,52.77999877929688,53.09999847412109,17462500,VZ
2022-02-18,40.87076187133789,53.83000183105469,53.959999084472656,53.27999877929688,53.560001373291016,20298500,VZ
2022-02-22,40.92390441894531,53.900001525878906,54.02999877929688,53.59000015258789,54.0,19858400,VZ
2022-02-23,40.5518684387207,53.40999984741211,53.93000030517578,53.2400016784668,53.900001525878906,17841900,VZ
2022-02-24,39.92927551269531,52.59000015258789,53.15999984741211,51.709999084472656,52.970001220703125,30079700,VZ
2022-02-25,41.09093475341797,54.119998931884766,54.540000915527344,53.08000183105469,53.08000183105469,31444200,VZ
2022-02-28,40.749267578125,53.66999816894531,54.09999847412109,53.400001525878906,53.79999923706055,30593900,VZ
2022-03-01,40.70371627807617,53.61000061035156,54.18999862670898,53.2599983215332,53.5,24693100,VZ
2022-03-02,41.10612106323242,54.13999938964844,54.40999984741211,53.52999877929688,53.66999816894531,20712900,VZ
2022-03-03,41.50093460083008,54.65999984741211,55.150001525878906,54.18000030517578,54.380001068115234,27577700,VZ
2022-03-04,41.84260559082031,55.11000061035156,55.38999938964844,54.2599983215332,54.43000030517578,26913800,VZ
2022-03-07,41.5161247253418,54.68000030517578,55.2400016784668,54.5,54.75,24962800,VZ
2022-03-08,40.43039321899414,53.25,55.34000015258789,53.18999862670898,54.959999084472656,36526700,VZ
2022-03-09,40.30131149291992,53.08000183105469,53.810001373291016,53.0099983215332,53.720001220703125,23049800,VZ
2022-03-10,40.41519546508789,53.22999954223633,53.34000015258789,52.77999877929688,53.0,17501800,VZ
2022-03-11,40.27094650268555,53.040000915527344,53.58000183105469,53.0099983215332,53.36000061035156,20838500,VZ
2022-03-14,39.860939025878906,52.5,53.66999816894531,52.43999862670898,53.43000030517578,23124100,VZ
2022-03-15,40.05834579467773,52.7599983215332,53.0,52.209999084472656,52.68999862670898,20477600,VZ
2022-03-16,39.85335540771485,52.4900016784668,53.0,51.95000076293945,52.869998931884766,28500700,VZ
2022-03-17,39.7546501159668,52.36000061035156,52.540000915527344,52.0,52.47999954223633,22931500,VZ
2022-03-18,38.57020568847656,50.79999923706055,52.290000915527344,50.79999923706055,52.119998931884766,70390600,VZ
2022-03-21,38.797977447509766,51.09999847412109,51.810001373291016,50.970001220703125,51.369998931884766,39892800,VZ
2022-03-22,38.72206115722656,51.0,51.459999084472656,50.95000076293945,51.18999862670898,28676600,VZ
2022-03-23,38.69928359985352,50.970001220703125,51.459999084472656,50.959999084472656,51.04999923706055,25988800,VZ
2022-03-24,38.72206115722656,51.0,51.18999862670898,50.93000030517578,51.040000915527344,21087300,VZ
2022-03-25,38.93464660644531,51.27999877929688,51.459999084472656,50.970001220703125,51.060001373291016,18765800,VZ
2022-03-28,38.85113143920898,51.16999816894531,51.38999938964844,50.95000076293945,51.36000061035156,21688600,VZ
2022-03-29,38.91187286376953,51.25,51.34000015258789,50.959999084472656,51.31999969482422,28193400,VZ
2022-03-30,39.18519973754883,51.61000061035156,51.630001068115234,51.08000183105469,51.220001220703125,23821200,VZ
2022-03-31,38.6765022277832,50.93999862670898,51.75,50.93000030517578,51.65999984741211,31027600,VZ
2022-04-01,39.57242202758789,52.119998931884766,52.18999862670898,50.81999969482422,51.02000045776367,30550300,VZ
2022-04-04,39.83056640625,52.459999084472656,52.5,51.63999938964844,52.02000045776367,25793000,VZ
2022-04-05,40.07352828979492,52.77999877929688,52.900001525878906,52.130001068115234,52.20000076293945,23150600,VZ
2022-04-06,40.39242935180664,53.20000076293945,53.43000030517578,52.56999969482422,52.810001373291016,28661700,VZ
2022-04-07,40.47695159912109,52.66999816894531,52.97999954223633,52.040000915527344,52.45000076293945,22790600,VZ
2022-04-08,41.13786315917969,53.52999877929688,53.68000030517578,52.5,52.72999954223633,24852200,VZ
2022-04-11,41.42221832275391,53.900001525878906,54.70000076293945,53.709999084472656,53.869998931884766,33614900,VZ
2022-04-12,41.245452880859375,53.66999816894531,54.04999923706055,53.41999816894531,53.869998931884766,21136400,VZ
2022-04-13,41.60665130615234,54.13999938964844,54.369998931884766,53.59000015258789,53.59000015258789,19798000,VZ
2022-04-14,41.36842346191406,53.83000183105469,54.18999862670898,53.77999877929688,54.0,16915100,VZ
2022-04-18,41.0302848815918,53.38999938964844,54.27999877929688,53.220001220703125,53.7599983215332,14394300,VZ
2022-04-19,41.30693435668945,53.75,53.90999984741211,53.459999084472656,53.58000183105469,12890000,VZ
2022-04-20,41.814151763916016,54.40999984741211,54.4900016784668,53.70000076293945,53.7599983215332,19563400,VZ
2022-04-21,42.27524948120117,55.0099983215332,55.5099983215332,54.470001220703125,54.61000061035156,32821100,VZ
2022-04-22,39.89290237426758,51.90999984741211,53.540000915527344,51.459999084472656,53.43999862670898,44958400,VZ
2022-04-25,38.6402473449707,50.27999877929688,51.43999862670898,49.540000915527344,51.34000015258789,46028400,VZ
2022-04-26,37.97164916992188,49.40999984741211,50.650001525878906,49.369998931884766,50.2599983215332,29507700,VZ
2022-04-27,37.24156188964844,48.459999084472656,49.5099983215332,48.41999816894531,49.5099983215332,30582000,VZ
2022-04-28,37.19546127319336,48.400001525878906,49.16999816894531,48.29999923706055,48.68999862670898,33011700,VZ
2022-04-29,35.58160400390625,46.29999923706055,48.20000076293945,46.16999816894531,48.15999984741211,41014200,VZ
2022-05-02,35.527809143066406,46.22999954223633,47.060001373291016,45.54999923706055,46.5099983215332,33309400,VZ
2022-05-03,36.25019454956055,47.16999816894531,47.40999984741211,46.060001373291016,46.38999938964844,33263100,VZ
2022-05-04,37.17239761352539,48.369998931884766,48.41999816894531,47.0,47.2400016784668,29564600,VZ
2022-05-05,36.76509094238281,47.84000015258789,48.33000183105469,47.40999984741211,48.02999877929688,20664300,VZ
2022-05-06,37.09555435180664,48.27000045776367,48.43999862670898,47.52000045776367,47.59999847412109,19322000,VZ
2022-05-09,37.364532470703125,48.619998931884766,48.86000061035156,47.75,48.130001068115234,24391300,VZ
2022-05-10,36.98796081542969,48.130001068115234,49.43999862670898,47.77000045776367,48.900001525878906,23007300,VZ
2022-05-11,36.79583358764648,47.880001068115234,48.52000045776367,47.619998931884766,48.18000030517578,20133200,VZ
2022-05-12,36.934173583984375,48.060001373291016,48.18000030517578,47.40999984741211,47.810001373291016,21623900,VZ
2022-05-13,37.0263900756836,48.18000030517578,48.45000076293945,47.61000061035156,48.25,21080500,VZ
2022-05-16,37.68729782104492,49.040000915527344,49.20000076293945,47.7599983215332,47.97999954223633,22754700,VZ
2022-05-17,37.610443115234375,48.93999862670898,49.209999084472656,48.52999877929688,48.95000076293945,22043100,VZ
2022-05-18,37.572021484375,48.88999938964844,49.459999084472656,48.630001068115234,48.95000076293945,22365100,VZ
2022-05-19,37.7334098815918,49.09999847412109,49.18000030517578,48.130001068115234,48.459999084472656,23186400,VZ
2022-05-20,38.06386947631836,49.52999877929688,49.59999847412109,48.91999816894531,49.040000915527344,24181800,VZ
2022-05-23,38.17145156860352,49.66999816894531,50.27000045776367,49.5,49.790000915527344,16761800,VZ
2022-05-24,38.94763946533203,50.68000030517578,50.81999969482422,48.86000061035156,49.68999862670898,25414700,VZ
2022-05-25,39.37800216674805,51.2400016784668,51.27000045776367,50.38999938964844,50.5,19831500,VZ
2022-05-26,39.18587112426758,50.9900016784668,51.61000061035156,50.90999984741211,51.310001373291016,15500400,VZ
2022-05-27,39.5009651184082,51.400001525878906,51.43000030517578,50.52999877929688,50.75,13347300,VZ
2022-05-31,39.41641998291016,51.290000915527344,51.560001373291016,50.84999847412109,51.2599983215332,25016600,VZ
2022-06-01,39.5009651184082,51.400001525878906,51.630001068115234,51.04999923706055,51.43999862670898,15358100,VZ
2022-06-02,39.41641998291016,51.290000915527344,51.59000015258789,50.38999938964844,51.54999923706055,13527800,VZ
2022-06-03,39.04754257202149,50.810001373291016,51.25,50.68999862670898,50.93999862670898,10819800,VZ
2022-06-06,39.37800216674805,51.2400016784668,51.34999847412109,50.720001220703125,50.93000030517578,12898100,VZ
2022-06-07,39.69308853149414,51.650001525878906,51.70000076293945,50.93000030517578,51.150001525878906,15383000,VZ
2022-06-08,39.61623764038086,51.54999923706055,51.959999084472656,51.43999862670898,51.72999954223633,13249700,VZ
2022-06-09,39.1474494934082,50.93999862670898,51.77000045776367,50.91999816894531,51.619998931884766,12078400,VZ
2022-06-10,39.05523300170898,50.81999969482422,51.400001525878906,50.470001220703125,50.650001525878906,19868500,VZ
2022-06-13,38.1099739074707,49.59000015258789,50.790000915527344,49.400001525878906,50.619998931884766,23762500,VZ
2022-06-14,37.77952194213867,49.15999984741211,49.84000015258789,48.900001525878906,49.59000015258789,20278700,VZ
2022-06-15,37.77183151245117,49.150001525878906,49.83000183105469,48.59999847412109,49.22999954223633,22005600,VZ
2022-06-16,37.53359603881836,48.84000015258789,48.970001220703125,48.0099983215332,48.52000045776367,22029300,VZ
2022-06-17,37.67961502075195,49.02999877929688,49.4900016784668,48.52999877929688,48.61000061035156,36469500,VZ
2022-06-21,38.92459487915039,50.650001525878906,50.90999984741211,49.220001220703125,49.310001373291016,34258500,VZ
2022-06-22,39.03217697143555,50.790000915527344,51.16999816894531,50.209999084472656,50.2599983215332,23650600,VZ
2022-06-23,40.031227111816406,52.09000015258789,52.18000030517578,51.02999877929688,51.02999877929688,21736400,VZ
2022-06-24,39.16282272338867,50.959999084472656,52.150001525878906,50.56999969482422,52.02999877929688,28490700,VZ
2022-06-27,39.16282272338867,50.959999084472656,51.4900016784668,50.650001525878906,51.290000915527344,16974900,VZ
2022-06-28,38.77857208251953,50.459999084472656,51.29999923706055,50.43000030517578,51.06999969482422,16615700,VZ
2022-06-29,39.1474494934082,50.93999862670898,51.0,50.31999969482422,50.47999954223633,13901400,VZ
2022-06-30,39.00143432617188,50.75,51.220001220703125,50.459999084472656,50.66999816894531,18880500,VZ
2022-07-01,39.685394287109375,51.63999938964844,51.77000045776367,50.58000183105469,50.959999084472656,14189300,VZ
2022-07-05,39.51632690429688,51.41999816894531,51.459999084472656,50.47999954223633,51.41999816894531,19675600,VZ
2022-07-06,39.58549880981445,51.5099983215332,51.88999938964844,51.130001068115234,51.41999816894531,14938900,VZ
2022-07-07,39.46098327636719,50.709999084472656,51.060001373291016,50.36000061035156,50.959999084472656,13617100,VZ
2022-07-08,39.28979110717773,50.4900016784668,50.91999816894531,50.40999984741211,50.52000045776367,13959200,VZ
2022-07-11,39.29757308959961,50.5,50.7400016784668,50.2599983215332,50.369998931884766,12259000,VZ
2022-07-12,39.51545715332031,50.77999877929688,51.36000061035156,50.27999877929688,50.650001525878906,20528700,VZ
2022-07-13,39.30535507202149,50.5099983215332,51.09000015258789,50.20000076293945,50.43999862670898,13362500,VZ
2022-07-14,39.28979110717773,50.4900016784668,50.560001373291016,49.72999954223633,49.91999816894531,10271700,VZ
2022-07-15,39.70221710205078,51.02000045776367,51.040000915527344,50.34999847412109,51.0,13021300,VZ
2022-07-18,39.12638092041016,50.27999877929688,51.16999816894531,50.16999816894531,51.060001373291016,16173100,VZ
2022-07-19,39.2586669921875,50.45000076293945,50.560001373291016,50.2400016784668,50.47999954223633,14638500,VZ
2022-07-20,38.18479537963867,49.06999969482422,50.54999923706055,49.0099983215332,50.470001220703125,29611400,VZ
2022-07-21,37.08756256103516,47.65999984741211,47.880001068115234,46.68000030517578,47.630001068115234,32321000,VZ
2022-07-22,34.58964538574219,44.45000076293945,46.18000030517578,43.77000045776367,45.95000076293945,58265000,VZ
2022-07-25,34.83087539672852,44.7599983215332,44.79999923706055,44.04999923706055,44.380001068115234,27180700,VZ
2022-07-26,34.95538330078125,44.91999816894531,45.16999816894531,44.27000045776367,44.5,20571800,VZ
2022-07-27,34.947601318359375,44.90999984741211,45.09000015258789,44.45000076293945,44.810001373291016,21560500,VZ
2022-07-28,35.44563674926758,45.54999923706055,45.720001220703125,44.75,44.84000015258789,22051900,VZ
2022-07-29,35.94366455078125,46.18999862670898,46.5,45.58000183105469,45.709999084472656,23129800,VZ
2022-08-01,35.998130798339844,46.2599983215332,46.5,45.91999816894531,46.290000915527344,18612100,VZ
2022-08-02,35.2822151184082,45.34000015258789,46.43000030517578,45.310001373291016,46.25,18710300,VZ
2022-08-03,35.2744255065918,45.33000183105469,45.61000061035156,45.18000030517578,45.459999084472656,17314100,VZ
2022-08-04,34.57408142089844,44.43000030517578,45.220001220703125,44.36000061035156,45.220001220703125,29704300,VZ
2022-08-05,34.97872543334961,44.95000076293945,44.97999954223633,44.36000061035156,44.47999954223633,17297500,VZ
2022-08-08,34.65968322753906,44.540000915527344,45.0099983215332,44.34999847412109,44.95000076293945,20597000,VZ
2022-08-09,34.76863098144531,44.68000030517578,44.84999847412109,44.38999938964844,44.61000061035156,14554000,VZ
2022-08-10,34.89313507080078,44.84000015258789,45.060001373291016,44.650001525878906,45.0099983215332,16402700,VZ
2022-08-11,34.84644317626953,44.77999877929688,45.2599983215332,44.7400016784668,44.959999084472656,15407300,VZ
2022-08-12,35.13435745239258,45.150001525878906,45.2599983215332,44.810001373291016,44.95000076293945,15090900,VZ
2022-08-15,35.45341110229492,45.560001373291016,45.63999938964844,44.93999862670898,45.02999877929688,15713600,VZ
2022-08-16,35.64017105102539,45.79999923706055,46.04999923706055,45.380001068115234,45.5,14112800,VZ
2022-08-17,35.2822151184082,45.34000015258789,45.720001220703125,45.2599983215332,45.43000030517578,11294400,VZ
2022-08-18,34.38732147216797,44.18999862670898,44.52999877929688,43.90999984741211,44.41999816894531,25957400,VZ
2022-08-19,34.56629943847656,44.41999816894531,44.4900016784668,43.959999084472656,44.09999847412109,19485400,VZ
2022-08-22,34.371761322021484,44.16999816894531,44.470001220703125,44.09000015258789,44.400001525878906,15031400,VZ
2022-08-23,33.82704162597656,43.470001220703125,44.130001068115234,43.41999816894531,44.0,19014200,VZ
2022-08-24,33.889286041259766,43.54999923706055,43.630001068115234,43.220001220703125,43.54999923706055,17384400,VZ
2022-08-25,34.03715133666992,43.7400016784668,43.81999969482422,43.41999816894531,43.650001525878906,14327600,VZ
2022-08-26,33.65584182739258,43.25,43.70000076293945,43.2400016784668,43.59000015258789,16795700,VZ
2022-08-29,33.71809768676758,43.33000183105469,43.56999969482422,43.02000045776367,43.02000045776367,15039500,VZ
2022-08-30,33.095558166503906,42.52999877929688,43.380001068115234,42.5,43.380001068115234,20705100,VZ
2022-08-31,32.535282135009766,41.810001373291016,42.59000015258789,41.7599983215332,42.470001220703125,28368200,VZ
2022-09-01,32.535282135009766,41.810001373291016,42.04999923706055,41.63999938964844,41.63999938964844,21641700,VZ
2022-09-02,32.138404846191406,41.29999923706055,42.209999084472656,41.150001525878906,42.0,21155700,VZ
2022-09-06,31.98278045654297,41.09999847412109,41.68999862670898,41.09000015258789,41.34999847412109,23898600,VZ
2022-09-07,31.967220306396484,41.08000183105469,41.650001525878906,41.0,41.13999938964844,25548300,VZ
2022-09-08,32.15397644042969,41.31999969482422,41.720001220703125,40.709999084472656,41.0,28753200,VZ
2022-09-09,32.86988830566406,42.2400016784668,42.31999969482422,41.470001220703125,41.68000030517578,20259500,VZ
2022-09-12,33.2745361328125,42.7599983215332,42.84999847412109,42.40999984741211,42.59000015258789,18553200,VZ
2022-09-13,32.48858642578125,41.75,42.61000061035156,41.56999969482422,42.400001525878906,21284500,VZ
2022-09-14,32.12284469604492,41.27999877929688,41.93000030517578,40.97999954223633,41.75,23152200,VZ
2022-09-15,31.928302764892575,41.02999877929688,41.27000045776367,40.709999084472656,41.02999877929688,22763400,VZ
2022-09-16,32.09950256347656,41.25,41.540000915527344,40.65999984741211,40.97999954223633,45069300,VZ
2022-09-19,32.09172439575195,41.2400016784668,41.25,40.68999862670898,41.060001373291016,18960900,VZ
2022-09-20,31.58590507507324,40.59000015258789,40.9900016784668,40.470001220703125,40.9900016784668,15561200,VZ
2022-09-21,30.722139358520508,39.47999954223633,40.900001525878906,39.470001220703125,40.68999862670898,25612100,VZ
2022-09-22,31.07231330871582,39.93000030517578,40.400001525878906,39.2599983215332,39.470001220703125,19806400,VZ
2022-09-23,30.75326538085937,39.52000045776367,39.869998931884766,39.11000061035156,39.560001373291016,19439700,VZ
2022-09-26,30.29414367675781,38.93000030517578,39.380001068115234,38.630001068115234,39.22999954223633,21345700,VZ
2022-09-27,30.263017654418945,38.88999938964844,39.70000076293945,38.77999877929688,39.20000076293945,20357700,VZ
2022-09-28,30.6521110534668,39.38999938964844,39.5099983215332,39.0099983215332,39.060001373291016,20567400,VZ
2022-09-29,30.068477630615234,38.63999938964844,39.20000076293945,38.45000076293945,39.11000061035156,17806900,VZ
2022-09-30,29.54710960388184,37.970001220703125,38.790000915527344,37.95000076293945,38.540000915527344,23523600,VZ
2022-10-03,30.473129272460938,39.15999984741211,39.369998931884766,38.38999938964844,38.5,21495300,VZ
2022-10-04,30.978946685791016,39.810001373291016,39.84999847412109,39.25,39.5,25922500,VZ
2022-10-05,30.65989112854004,39.400001525878906,39.619998931884766,38.869998931884766,39.34000015258789,17797900,VZ
2022-10-06,29.94219017028809,37.84000015258789,39.65999984741211,37.77000045776367,39.470001220703125,36663300,VZ
2022-10-07,29.15882110595703,36.84999847412109,37.70000076293945,36.810001373291016,37.630001068115234,31838700,VZ
2022-10-10,28.976831436157227,36.619998931884766,37.31999969482422,36.369998931884766,37.130001068115234,21622200,VZ
2022-10-11,28.43875503540039,35.939998626708984,36.68999862670898,35.93000030517578,36.560001373291016,27708900,VZ
2022-10-12,28.233022689819336,35.68000030517578,36.20000076293945,35.599998474121094,35.900001525878906,23336800,VZ
2022-10-13,28.8027458190918,36.400001525878906,36.59000015258789,35.040000915527344,35.119998931884766,33118100,VZ
2022-10-14,28.78692054748535,36.380001068115234,36.90999984741211,36.34000015258789,36.79999923706055,26019000,VZ
2022-10-17,29.419952392578125,37.18000030517578,37.29999923706055,36.59000015258789,36.720001220703125,21962900,VZ
2022-10-18,29.332902908325195,37.06999969482422,37.70000076293945,36.83000183105469,37.66999816894531,27488600,VZ
2022-10-19,28.9372615814209,36.56999969482422,37.369998931884766,36.560001373291016,36.56999969482422,29563600,VZ
2022-10-20,29.277507781982425,37.0,37.52999877929688,36.54999923706055,36.56999969482422,35523700,VZ
2022-10-21,27.971895217895508,35.349998474121094,35.70000076293945,34.54999923706055,35.52000045776367,51671100,VZ
2022-10-24,28.46248817443848,35.970001220703125,36.38999938964844,35.56999969482422,35.65999984741211,28844800,VZ
2022-10-25,28.826488494873047,36.43000030517578,36.47999954223633,35.79999923706055,35.90999984741211,25496500,VZ
2022-10-26,28.826488494873047,36.43000030517578,36.709999084472656,36.20000076293945,36.380001068115234,20328200,VZ
2022-10-27,28.628665924072266,36.18000030517578,36.720001220703125,36.130001068115234,36.68999862670898,20268000,VZ
2022-10-28,29.80767059326172,37.66999816894531,38.040000915527344,36.56999969482422,36.79999923706055,31824300,VZ
2022-10-31,29.57028579711914,37.369998931884766,37.540000915527344,37.02000045776367,37.5099983215332,26630600,VZ
2022-11-01,29.57028579711914,37.369998931884766,38.09000015258789,37.29999923706055,37.97999954223633,22968900,VZ
2022-11-02,29.83932304382324,37.709999084472656,38.34999847412109,37.15999984741211,37.25,30648900,VZ
2022-11-03,29.39620590209961,37.150001525878906,37.540000915527344,37.119998931884766,37.36000061035156,22329800,VZ
2022-11-04,29.46742248535156,37.2400016784668,37.369998931884766,36.79999923706055,37.34999847412109,17599400,VZ
2022-11-07,29.42786026000977,37.18999862670898,37.45000076293945,36.97999954223633,37.31999969482422,19697600,VZ
2022-11-08,29.965932846069336,37.869998931884766,37.9900016784668,37.15999984741211,37.20000076293945,17392700,VZ
2022-11-09,29.768115997314453,37.619998931884766,38.130001068115234,37.59000015258789,37.91999816894531,17574600,VZ
2022-11-10,30.480260848999023,38.52000045776367,38.54999923706055,37.81999969482422,38.29999923706055,23049000,VZ
2022-11-11,30.306188583374023,38.29999923706055,38.68999862670898,37.810001373291016,38.54999923706055,22981000,VZ
2022-11-14,30.31410026550293,38.310001373291016,38.9900016784668,38.29999923706055,38.45000076293945,23028500,VZ
2022-11-15,29.831417083740234,37.70000076293945,38.83000183105469,37.459999084472656,38.4900016784668,25074100,VZ
2022-11-16,29.97384452819824,37.880001068115234,38.06999969482422,37.630001068115234,37.65999984741211,18962200,VZ
2022-11-17,30.19540023803711,38.15999984741211,38.18000030517578,37.290000915527344,37.54999923706055,18780400,VZ
2022-11-18,30.504005432128903,38.54999923706055,38.77000045776367,38.290000915527344,38.290000915527344,17821700,VZ
2022-11-21,30.55939102172852,38.619998931884766,39.130001068115234,38.52000045776367,38.59999847412109,19184200,VZ
2022-11-22,31.01833724975586,39.20000076293945,39.31999969482422,38.84000015258789,38.84000015258789,19809500,VZ
2022-11-23,30.796777725219727,38.91999816894531,39.20000076293945,38.61000061035156,39.02999877929688,14170000,VZ
2022-11-25,30.87591552734375,39.02000045776367,39.36000061035156,38.970001220703125,39.09999847412109,7725700,VZ
2022-11-28,30.25871467590332,38.2400016784668,39.09000015258789,38.130001068115234,39.0099983215332,21560900,VZ
2022-11-29,30.337839126586918,38.34000015258789,38.369998931884766,37.95000076293945,38.02000045776367,14008800,VZ
2022-11-30,30.84425544738769,38.97999954223633,39.13999938964844,38.150001525878906,38.209999084472656,31358800,VZ
2022-12-01,30.329927444458008,38.33000183105469,39.22999954223633,37.810001373291016,39.18000030517578,26276600,VZ
2022-12-02,30.211231231689453,38.18000030517578,38.29999923706055,37.70000076293945,37.93000030517578,21677100,VZ
2022-12-05,29.332902908325195,37.06999969482422,38.11000061035156,36.900001525878906,37.97999954223633,27561000,VZ
2022-12-06,29.190473556518555,36.88999938964844,37.06999969482422,36.630001068115234,36.9900016784668,26293700,VZ
2022-12-07,29.412036895751957,37.16999816894531,37.310001373291016,36.66999816894531,36.7400016784668,23065900,VZ
2022-12-08,29.356639862060547,37.09999847412109,37.2400016784668,36.869998931884766,37.11000061035156,19549100,VZ
2022-12-09,29.59402847290039,37.400001525878906,37.630001068115234,36.959999084472656,37.209999084472656,20671200,VZ
2022-12-12,30.02923583984375,37.95000076293945,37.959999084472656,37.27999877929688,37.68999862670898,19629600,VZ
2022-12-13,29.95802116394043,37.86000061035156,38.619998931884766,37.84000015258789,38.38999938964844,30176800,VZ
2022-12-14,29.63359260559082,37.45000076293945,38.09000015258789,37.2400016784668,37.869998931884766,23329800,VZ
2022-12-15,29.88680076599121,37.77000045776367,38.34000015258789,37.65999984741211,37.75,33007200,VZ
2022-12-16,29.37246322631836,37.119998931884766,37.56999969482422,36.66999816894531,37.5099983215332,62763800,VZ
2022-12-19,29.301250457763672,37.02999877929688,37.470001220703125,36.58000183105469,37.33000183105469,26127200,VZ
2022-12-20,29.269603729248047,36.9900016784668,37.209999084472656,36.619998931884766,36.9900016784668,24147300,VZ
2022-12-21,29.89471435546875,37.77999877929688,37.84999847412109,37.2400016784668,37.27000045776367,24504300,VZ
2022-12-22,30.31410026550293,38.310001373291016,38.31999969482422,37.369998931884766,37.68000030517578,26865300,VZ
2022-12-23,30.39322662353516,38.40999984741211,38.540000915527344,37.91999816894531,38.310001373291016,16918300,VZ
2022-12-27,31.057899475097656,39.25,39.400001525878906,38.31999969482422,38.4900016784668,25315900,VZ
2022-12-28,30.709741592407227,38.810001373291016,39.65999984741211,38.59000015258789,39.18999862670898,21793200,VZ
2022-12-29,31.065814971923828,39.2599983215332,39.52999877929688,38.810001373291016,38.900001525878906,17347000,VZ
2022-12-30,31.176603317260746,39.400001525878906,39.68999862670898,39.06999969482422,39.310001373291016,44007200,VZ
2023-01-03,31.746320724487305,40.119998931884766,40.22999954223633,39.380001068115234,39.77000045776367,31330700,VZ
2023-01-04,32.54552459716797,41.130001068115234,41.41999816894531,40.2599983215332,40.540000915527344,28779500,VZ
2023-01-05,32.99655532836914,41.70000076293945,41.95000076293945,40.81999969482422,41.20000076293945,29987200,VZ
2023-01-06,33.38427734375,42.18999862670898,42.58000183105469,41.880001068115234,41.91999816894531,26010400,VZ
2023-01-09,33.25005340576172,41.369998931884766,41.66999816894531,41.310001373291016,41.380001068115234,23062200,VZ
2023-01-10,33.716209411621094,41.95000076293945,41.97999954223633,41.16999816894531,41.36000061035156,16695300,VZ
2023-01-11,33.09735107421875,41.18000030517578,42.18000030517578,41.02000045776367,42.13999938964844,20674800,VZ
2023-01-12,33.60369873046875,41.810001373291016,41.95000076293945,41.119998931884766,41.380001068115234,16980300,VZ
2023-01-13,33.64387893676758,41.86000061035156,41.91999816894531,41.369998931884766,41.650001525878906,17229800,VZ
2023-01-17,32.83211898803711,40.84999847412109,41.91999816894531,40.790000915527344,41.84999847412109,28697000,VZ
2023-01-18,32.124839782714844,39.970001220703125,40.86000061035156,39.81999969482422,40.86000061035156,22976500,VZ
2023-01-19,32.19718170166016,40.060001373291016,40.27999877929688,39.470001220703125,39.709999084472656,24812600,VZ
2023-01-20,32.148956298828125,40.0,40.119998931884766,39.459999084472656,40.040000915527344,23377900,VZ
2023-01-23,31.851577758789062,39.630001068115234,40.34000015258789,39.41999816894531,39.9900016784668,34249300,VZ
2023-01-24,32.48651885986328,40.41999816894531,40.72999954223633,38.40999984741211,38.68999862670898,32143900,VZ
2023-01-25,32.4141845703125,40.33000183105469,41.09000015258789,39.90999984741211,40.540000915527344,26527000,VZ
2023-01-26,32.365962982177734,40.27000045776367,40.56999969482422,39.93000030517578,40.380001068115234,19568100,VZ
2023-01-27,32.6633415222168,40.63999938964844,40.68000030517578,39.77000045776367,40.220001220703125,17254000,VZ
2023-01-30,32.992862701416016,41.04999923706055,41.2599983215332,40.70000076293945,40.84000015258789,22272600,VZ
2023-01-31,33.41080474853516,41.56999969482422,41.58000183105469,41.0099983215332,41.08000183105469,18665200,VZ
2023-02-01,33.50724411010742,41.68999862670898,42.0,41.130001068115234,41.9900016784668,19542000,VZ
2023-02-02,33.61977005004883,41.83000183105469,41.93000030517578,41.20000076293945,41.7400016784668,18443800,VZ
2023-02-03,33.36257553100586,41.5099983215332,41.970001220703125,41.13999938964844,41.77999877929688,18314400,VZ
2023-02-06,33.1777229309082,41.27999877929688,41.59000015258789,40.900001525878906,41.5099983215332,15530700,VZ
2023-02-07,32.59100341796875,40.54999923706055,41.209999084472656,40.119998931884766,40.9900016784668,21668500,VZ
2023-02-08,32.566898345947266,40.52000045776367,40.70000076293945,40.119998931884766,40.52999877929688,14080200,VZ
2023-02-09,31.996252059936523,39.810001373291016,40.65999984741211,39.75,40.619998931884766,17485700,VZ
2023-02-10,32.15699005126953,40.0099983215332,40.06999969482422,39.720001220703125,40.0,15398500,VZ
2023-02-13,32.40614318847656,40.31999969482422,40.470001220703125,39.880001068115234,40.0099983215332,14486000,VZ
2023-02-14,32.4141845703125,40.33000183105469,40.58000183105469,39.90999984741211,40.459999084472656,12292400,VZ
2023-02-15,32.45437240600586,40.380001068115234,40.400001525878906,40.09999847412109,40.22999954223633,11265200,VZ
2023-02-16,32.02035903930664,39.84000015258789,40.209999084472656,39.70000076293945,40.060001373291016,16625900,VZ
2023-02-17,32.32577896118164,40.220001220703125,40.38999938964844,39.65999984741211,39.84000015258789,15029200,VZ
2023-02-21,31.505970001220703,39.20000076293945,39.97999954223633,39.15999984741211,39.900001525878906,17805500,VZ
2023-02-22,31.570274353027344,39.27999877929688,39.59000015258789,39.02999877929688,39.380001068115234,15086800,VZ
2023-02-23,30.96747589111328,38.52999877929688,39.31999969482422,38.52000045776367,39.119998931884766,16738200,VZ
2023-02-24,31.13627243041992,38.7400016784668,38.7599983215332,38.09000015258789,38.22999954223633,16431500,VZ
2023-02-27,31.2487850189209,38.880001068115234,39.150001525878906,38.630001068115234,38.9900016784668,14210900,VZ
2023-02-28,31.192523956298828,38.810001373291016,38.970001220703125,38.54999923706055,38.70000076293945,16685300,VZ
2023-03-01,30.782625198364254,38.29999923706055,38.709999084472656,38.150001525878906,38.709999084472656,18411700,VZ
2023-03-02,30.871034622192383,38.40999984741211,38.459999084472656,37.93999862670898,38.09999847412109,18818900,VZ
2023-03-03,30.750476837158203,38.2599983215332,38.5099983215332,38.060001373291016,38.43999862670898,23407500,VZ
2023-03-06,30.66206169128418,38.150001525878906,38.630001068115234,38.04999923706055,38.369998931884766,22925600,VZ
2023-03-07,30.469179153442383,37.90999984741211,38.150001525878906,37.43000030517578,38.09999847412109,23713500,VZ
2023-03-08,30.16375732421875,37.52999877929688,37.810001373291016,37.34999847412109,37.79999923706055,20295600,VZ
2023-03-09,29.376108169555664,36.54999923706055,37.650001525878906,36.52000045776367,37.59999847412109,26506900,VZ
2023-03-10,29.480588912963867,36.68000030517578,36.91999816894531,36.40999984741211,36.63999938964844,23940700,VZ
2023-03-13,29.368072509765625,36.540000915527344,37.33000183105469,36.38999938964844,36.540000915527344,21834500,VZ
2023-03-14,29.641345977783203,36.880001068115234,36.93999862670898,36.5,36.65999984741211,22433200,VZ
2023-03-15,29.7860050201416,37.060001373291016,37.2599983215332,36.52000045776367,36.68999862670898,21722200,VZ
2023-03-16,29.40022087097168,36.58000183105469,36.880001068115234,36.43999862670898,36.81999969482422,29164400,VZ
2023-03-17,29.569000244140625,36.790000915527344,36.83000183105469,36.15999984741211,36.54999923706055,47352500,VZ
2023-03-20,30.083383560180664,37.43000030517578,37.709999084472656,36.93000030517578,36.959999084472656,19247800,VZ
2023-03-21,30.33254051208496,37.7400016784668,37.77000045776367,37.36000061035156,37.720001220703125,16648100,VZ
2023-03-22,29.9869441986084,37.310001373291016,37.95000076293945,37.290000915527344,37.790000915527344,15321800,VZ
2023-03-23,30.035160064697266,37.369998931884766,37.630001068115234,37.15999984741211,37.29999923706055,15799000,VZ
2023-03-24,30.26824188232422,37.65999984741211,37.70000076293945,37.25,37.52999877929688,14957700,VZ
2023-03-27,30.58169937133789,38.04999923706055,38.220001220703125,37.70000076293945,37.9900016784668,14472800,VZ
2023-03-28,30.541505813598636,38.0,38.310001373291016,37.91999816894531,38.02000045776367,13092600,VZ
2023-03-29,30.927291870117188,38.47999954223633,38.5099983215332,38.15999984741211,38.310001373291016,12308900,VZ
2023-03-30,31.071969985961918,38.65999984741211,38.75,38.43999862670898,38.54999923706055,13918700,VZ
2023-03-31,31.256818771362305,38.88999938964844,39.04999923706055,38.54999923706055,38.790000915527344,22801500,VZ
2023-04-03,31.522052764892575,39.220001220703125,39.58000183105469,39.02000045776367,39.04999923706055,19354900,VZ
2023-04-04,31.867652893066406,39.650001525878906,39.650001525878906,39.209999084472656,39.290000915527344,18577100,VZ
2023-04-05,32.23736953735352,40.11000061035156,40.2400016784668,39.56999969482422,39.72999954223633,23561300,VZ
2023-04-06,32.256160736083984,39.47999954223633,39.77999877929688,39.15999984741211,39.5,21546600,VZ
2023-04-10,32.14993667602539,39.34999847412109,39.34999847412109,38.9900016784668,39.209999084472656,16114300,VZ
2023-04-11,32.23164749145508,39.45000076293945,39.70000076293945,39.27000045776367,39.33000183105469,12539700,VZ
2023-04-12,32.02738952636719,39.20000076293945,39.630001068115234,39.09999847412109,39.369998931884766,13095200,VZ
2023-04-13,32.125431060791016,39.31999969482422,39.31999969482422,38.91999816894531,39.18999862670898,13515800,VZ
2023-04-14,32.04372787475586,39.220001220703125,39.41999816894531,38.88999938964844,39.369998931884766,11008400,VZ
2023-04-17,32.23982238769531,39.459999084472656,39.5099983215332,39.13999938964844,39.220001220703125,11572900,VZ
2023-04-18,31.814960479736328,38.93999862670898,39.4900016784668,38.900001525878906,39.470001220703125,16588500,VZ
2023-04-19,31.537166595458984,38.59999847412109,38.9900016784668,38.52000045776367,38.91999816894531,17701200,VZ
2023-04-20,30.385173797607425,37.18999862670898,37.79999923706055,36.97999954223633,37.65999984741211,31521300,VZ
2023-04-21,30.49137687683105,37.31999969482422,37.43000030517578,37.04999923706055,37.43000030517578,23823800,VZ
2023-04-24,30.31163215637207,37.09999847412109,37.4900016784668,36.97999954223633,37.18999862670898,20362500,VZ
2023-04-25,30.475038528442383,37.29999923706055,37.36000061035156,36.56999969482422,36.709999084472656,24959400,VZ
2023-04-26,30.16457176208496,36.91999816894531,37.43999862670898,36.81999969482422,37.09999847412109,21499300,VZ
2023-04-27,31.69240951538086,38.790000915527344,38.810001373291016,37.130001068115234,37.20000076293945,28841000,VZ
2023-04-28,31.725095748901367,38.83000183105469,39.0,38.459999084472656,38.560001373291016,19197500,VZ
2023-05-01,31.62704849243164,38.709999084472656,39.18000030517578,38.68000030517578,39.16999816894531,17043500,VZ
2023-05-02,30.7773380279541,37.66999816894531,38.5099983215332,37.4900016784668,38.470001220703125,17268700,VZ
2023-05-03,31.03062057495117,37.97999954223633,38.29999923706055,37.61000061035156,37.959999084472656,16703200,VZ
2023-05-04,30.51589012145996,37.34999847412109,37.959999084472656,37.290000915527344,37.86000061035156,16163100,VZ
2023-05-05,30.90806770324707,37.83000183105469,37.84000015258789,37.15999984741211,37.52000045776367,15817400,VZ
2023-05-08,30.90806770324707,37.83000183105469,37.90999984741211,37.43999862670898,37.68000030517578,10672400,VZ
2023-05-09,30.695640563964844,37.56999969482422,37.81999969482422,37.43000030517578,37.81999969482422,12226800,VZ
2023-05-10,30.74466323852539,37.630001068115234,37.83000183105469,37.290000915527344,37.810001373291016,14427500,VZ
2023-05-11,30.72015190124512,37.59999847412109,37.63999938964844,37.31999969482422,37.40999984741211,11068700,VZ
2023-05-12,30.71198081970215,37.59000015258789,37.7400016784668,37.40999984741211,37.63999938964844,10670700,VZ
2023-05-15,30.042016983032227,36.77000045776367,37.630001068115234,36.720001220703125,37.630001068115234,20408700,VZ
2023-05-16,29.453760147094727,36.04999923706055,36.77999877929688,36.040000915527344,36.619998931884766,20244700,VZ
2023-05-17,29.55997467041016,36.18000030517578,36.34000015258789,36.040000915527344,36.220001220703125,16741100,VZ
2023-05-18,29.51912879943848,36.130001068115234,36.16999816894531,35.720001220703125,36.0099983215332,20365900,VZ
2023-05-19,29.453760147094727,36.04999923706055,36.52000045776367,36.02999877929688,36.220001220703125,16829200,VZ
2023-05-22,29.380224227905277,35.959999084472656,36.33000183105469,35.90999984741211,36.25,16634300,VZ
2023-05-23,29.608997344970703,36.2400016784668,36.90999984741211,35.79999923706055,35.939998626708984,21539700,VZ
2023-05-24,29.30669593811035,35.869998931884766,36.25,35.849998474121094,36.22999954223633,16044200,VZ
2023-05-25,28.448814392089844,34.81999969482422,35.560001373291016,34.7400016784668,35.540000915527344,32465900,VZ
2023-05-26,28.59588623046875,35.0,35.060001373291016,34.66999816894531,34.84000015258789,18216700,VZ
2023-05-30,28.514183044433597,34.900001525878906,35.130001068115234,34.779998779296875,34.970001220703125,19353300,VZ
2023-05-31,29.110605239868164,35.630001068115234,35.97999954223633,34.86000061035156,34.86000061035156,53756700,VZ
2023-06-01,29.18414688110352,35.720001220703125,35.900001525878906,35.41999816894531,35.599998474121094,20565300,VZ
2023-06-02,28.252735137939453,34.58000183105469,34.900001525878906,33.720001220703125,34.400001525878906,61527900,VZ
2023-06-05,28.15468978881836,34.459999084472656,35.150001525878906,34.45000076293945,34.779998779296875,30125600,VZ
2023-06-06,28.35078239440918,34.70000076293945,34.7400016784668,34.33000183105469,34.5,18406700,VZ
2023-06-07,28.80830955505371,35.2599983215332,35.279998779296875,34.630001068115234,34.720001220703125,25494100,VZ
2023-06-08,28.947208404541016,35.43000030517578,35.439998626708984,34.97999954223633,35.2400016784668,17749700,VZ
2023-06-09,28.97989273071289,35.470001220703125,35.619998931884766,35.2599983215332,35.459999084472656,14953900,VZ
2023-06-12,29.094268798828125,35.61000061035156,35.779998779296875,35.36000061035156,35.65999984741211,14044500,VZ
2023-06-13,28.98805427551269,35.47999954223633,35.790000915527344,35.41999816894531,35.5,17706700,VZ
2023-06-14,29.19231414794922,35.72999954223633,35.97999954223633,35.619998931884766,35.630001068115234,16538700,VZ
2023-06-15,29.772403717041016,36.43999862670898,36.470001220703125,35.68000030517578,35.7599983215332,18890900,VZ
2023-06-16,29.78874015808105,36.459999084472656,36.68999862670898,36.16999816894531,36.52000045776367,36102100,VZ
2023-06-20,29.257678985595703,35.810001373291016,36.16999816894531,35.779998779296875,36.08000183105469,17687900,VZ
2023-06-21,29.27401351928711,35.83000183105469,35.970001220703125,35.5,35.70000076293945,17121200,VZ
2023-06-22,29.29035186767578,35.849998474121094,35.91999816894531,35.56999969482422,35.81999969482422,12431200,VZ
2023-06-23,29.012561798095703,35.5099983215332,36.08000183105469,35.47999954223633,35.95000076293945,18991500,VZ
2023-06-26,29.50278854370117,36.11000061035156,36.13999938964844,35.5,35.65999984741211,15840000,VZ
2023-06-27,29.86227035522461,36.54999923706055,36.68000030517578,36.220001220703125,36.369998931884766,17757800,VZ
2023-06-28,30.08287239074707,36.81999969482422,36.86000061035156,36.2400016784668,36.5,16756400,VZ
2023-06-29,30.22176551818848,36.9900016784668,37.02000045776367,36.65999984741211,36.790000915527344,16740800,VZ
2023-06-30,30.385173797607425,37.18999862670898,37.25,36.84999847412109,37.0,19098300,VZ
2023-07-03,30.458702087402344,37.27999877929688,37.380001068115234,36.959999084472656,37.16999816894531,10367100,VZ
2023-07-05,30.62210273742676,37.47999954223633,37.68000030517578,37.22999954223633,37.27999877929688,19868300,VZ
2023-07-06,30.336151123046875,37.130001068115234,37.40999984741211,37.060001373291016,37.400001525878906,21558200,VZ
2023-07-07,29.856285095214844,35.900001525878906,36.34999847412109,35.869998931884766,36.220001220703125,20482700,VZ
2023-07-10,29.224225997924805,35.13999938964844,35.959999084472656,35.0,35.91999816894531,30326400,VZ
2023-07-11,29.099483489990234,34.9900016784668,35.220001220703125,34.709999084472656,35.119998931884766,28340300,VZ
2023-07-12,28.991365432739254,34.86000061035156,35.2400016784668,34.709999084472656,35.099998474121094,27299600,VZ
2023-07-13,28.808406829833984,34.63999938964844,34.86000061035156,34.41999816894531,34.81999969482422,25641900,VZ
2023-07-14,28.28446388244629,34.0099983215332,34.5,33.95000076293945,34.43000030517578,31576000,VZ
2023-07-17,26.16375541687012,31.459999084472656,33.650001525878906,31.25,33.650001525878906,97510600,VZ
2023-07-18,26.837390899658203,32.27000045776367,33.150001525878906,31.96999931335449,32.02000045776367,79722200,VZ
2023-07-19,28.251197814941406,33.970001220703125,34.15999984741211,33.15999984741211,33.709999084472656,61881000,VZ
2023-07-20,27.97675132751465,33.63999938964844,34.0,33.5099983215332,33.900001525878906,32839900,VZ
2023-07-21,28.176347732543945,33.880001068115234,33.939998626708984,33.36000061035156,33.5099983215332,25179400,VZ
2023-07-24,28.25951385498047,33.97999954223633,34.599998474121094,33.709999084472656,33.880001068115234,30784200,VZ
2023-07-25,28.47574234008789,34.2400016784668,34.95000076293945,33.720001220703125,34.63999938964844,35719500,VZ
2023-07-26,28.55890846252441,34.34000015258789,34.61000061035156,33.77000045776367,33.849998474121094,27916000,VZ
2023-07-27,27.901905059814453,33.54999923706055,34.61000061035156,33.540000915527344,34.22999954223633,28097500,VZ
2023-07-28,28.30109405517578,34.029998779296875,34.31999969482422,33.65999984741211,33.66999816894531,30642100,VZ
2023-07-31,28.34267807006836,34.08000183105469,34.119998931884766,33.84000015258789,34.0,24500400,VZ
2023-08-01,27.802106857299805,33.43000030517578,34.29999923706055,33.31999969482422,34.290000915527344,27289500,VZ
2023-08-02,27.710620880126957,33.31999969482422,33.70000076293945,33.220001220703125,33.470001220703125,20481600,VZ
2023-08-03,27.49439239501953,33.060001373291016,33.25,32.72999954223633,33.04999923706055,20465700,VZ
2023-08-04,27.128463745117188,32.619998931884766,33.029998779296875,32.529998779296875,33.0,24584000,VZ
2023-08-07,27.05361557006836,32.529998779296875,32.83000183105469,32.18000030517578,32.650001525878906,24314000,VZ
2023-08-08,27.086883544921875,32.56999969482422,32.810001373291016,32.43000030517578,32.45000076293945,22178900,VZ
2023-08-09,27.20331573486328,32.709999084472656,32.83000183105469,32.34000015258789,32.5099983215332,20798500,VZ
2023-08-10,27.46112632751465,33.02000045776367,33.31999969482422,32.81999969482422,32.849998474121094,19031600,VZ
2023-08-11,27.74388885498047,33.36000061035156,33.41999816894531,32.95000076293945,32.959999084472656,15271400,VZ
2023-08-14,27.91022300720215,33.560001373291016,33.59000015258789,33.13999938964844,33.189998626708984,17934000,VZ
2023-08-15,27.660720825195312,33.2599983215332,33.5099983215332,33.209999084472656,33.349998474121094,15528600,VZ
2023-08-16,27.66904067993164,33.27000045776367,33.63999938964844,33.13999938964844,33.29999923706055,17395100,VZ
2023-08-17,27.49439239501953,33.060001373291016,33.47999954223633,32.849998474121094,33.36000061035156,19128000,VZ
2023-08-18,27.594194412231445,33.18000030517578,33.41999816894531,32.86000061035156,32.86000061035156,21722700,VZ
2023-08-21,27.444494247436523,33.0,33.220001220703125,32.77000045776367,33.150001525878906,27074400,VZ
2023-08-22,27.610824584960938,33.20000076293945,33.31999969482422,32.88999938964844,33.08000183105469,21722000,VZ
2023-08-23,27.60250473022461,33.189998626708984,33.369998931884766,33.0099983215332,33.20000076293945,15766400,VZ
2023-08-24,27.76051902770996,33.380001068115234,33.58000183105469,33.0,33.0099983215332,18561400,VZ
2023-08-25,27.735570907592773,33.349998474121094,33.52000045776367,33.02000045776367,33.33000183105469,14912100,VZ
2023-08-28,27.901905059814453,33.54999923706055,33.619998931884766,33.2599983215332,33.47999954223633,16050400,VZ
2023-08-29,28.8499813079834,34.689998626708984,34.75,33.95000076293945,33.9900016784668,28782800,VZ
2023-08-30,28.808406829833984,34.63999938964844,34.95000076293945,34.54999923706055,34.88999938964844,15021400,VZ
2023-08-31,29.091163635253903,34.97999954223633,35.13999938964844,34.7599983215332,34.849998474121094,24333200,VZ
2023-09-01,28.991365432739254,34.86000061035156,35.150001525878906,34.84000015258789,34.9900016784668,14748700,VZ
2023-09-05,28.52564239501953,34.29999923706055,35.06999969482422,34.29999923706055,34.849998474121094,17486000,VZ
2023-09-06,28.425844192504883,34.18000030517578,34.439998626708984,33.9900016784668,34.099998474121094,19187100,VZ
2023-09-07,28.118133544921875,33.810001373291016,34.52000045776367,33.75,34.18000030517578,26605800,VZ
2023-09-08,27.81873893737793,33.45000076293945,33.83000183105469,33.22999954223633,33.810001373291016,24872400,VZ
2023-09-11,28.22625160217285,33.939998626708984,34.09000015258789,33.58000183105469,33.70000076293945,18883900,VZ
2023-09-12,28.30941200256348,34.040000915527344,34.18000030517578,33.79999923706055,34.130001068115234,15784400,VZ
2023-09-13,28.159713745117188,33.86000061035156,34.29999923706055,33.5099983215332,34.29999923706055,21027900,VZ
2023-09-14,28.30941200256348,34.040000915527344,34.380001068115234,33.939998626708984,34.27000045776367,26570100,VZ
2023-09-15,28.10149955749512,33.790000915527344,34.16999816894531,33.65999984741211,33.959999084472656,38205200,VZ
2023-09-18,27.88526725769043,33.529998779296875,33.970001220703125,33.52000045776367,33.900001525878906,16233700,VZ
2023-09-19,27.777158737182617,33.400001525878906,33.72999954223633,33.25,33.58000183105469,23379300,VZ
2023-09-20,27.943483352661133,33.599998474121094,33.939998626708984,33.36000061035156,33.58000183105469,23742000,VZ
2023-09-21,27.6856746673584,33.290000915527344,33.849998474121094,33.2599983215332,33.52000045776367,17993800,VZ
2023-09-22,27.67735481262207,33.279998779296875,33.5099983215332,32.93000030517578,33.2599983215332,22740000,VZ
2023-09-25,27.57756233215332,33.15999984741211,33.25,32.869998931884766,33.16999816894531,17616900,VZ
2023-09-26,27.43618392944336,32.9900016784668,33.16999816894531,32.810001373291016,32.88999938964844,18841600,VZ
2023-09-27,26.945507049560547,32.400001525878906,33.0099983215332,32.310001373291016,32.95000076293945,22083500,VZ
2023-09-28,27.07024955749512,32.54999923706055,32.619998931884766,32.400001525878906,32.400001525878906,18772100,VZ
2023-09-29,26.953819274902344,32.40999984741211,32.75,32.369998931884766,32.619998931884766,19787600,VZ
2023-10-02,26.41324806213379,31.76000022888184,32.470001220703125,31.729999542236328,32.439998626708984,24722600,VZ
2023-10-03,26.59620857238769,31.979999542236328,32.0099983215332,31.61000061035156,31.700000762939453,21389400,VZ
2023-10-04,26.23028564453125,31.540000915527344,31.96999931335449,31.399999618530277,31.790000915527344,23694100,VZ
2023-10-05,26.4631462097168,31.81999969482422,31.920000076293945,31.3799991607666,31.559999465942383,22774400,VZ
2023-10-06,26.204078674316406,30.850000381469727,31.0,30.13999938964844,30.940000534057617,31291800,VZ
2023-10-09,26.713722229003903,31.450000762939453,31.5,30.739999771118164,30.739999771118164,20344300,VZ
2023-10-10,26.977035522460938,31.76000022888184,31.799999237060547,31.31999969482422,31.479999542236328,19151900,VZ
2023-10-11,26.722213745117188,31.459999084472656,31.96999931335449,31.40999984741211,31.82999992370605,15694200,VZ
2023-10-12,26.25504302978516,30.90999984741211,31.3700008392334,30.649999618530277,31.32999992370605,21718300,VZ
2023-10-13,26.051189422607425,30.670000076293945,31.38999938964844,30.63999938964844,31.07999992370605,24528400,VZ
2023-10-16,26.543840408325195,31.25,31.31999969482422,30.6200008392334,30.84000015258789,21087900,VZ
2023-10-17,26.764686584472656,31.51000022888184,31.540000915527344,31.100000381469727,31.11000061035156,21186000,VZ
2023-10-18,26.373958587646484,31.049999237060547,31.479999542236328,30.989999771118164,31.420000076293945,22024300,VZ
2023-10-19,26.82414436340332,31.57999992370605,31.96999931335449,31.399999618530277,31.420000076293945,28806600,VZ
2023-10-20,26.815649032592773,31.56999969482422,32.13999938964844,31.549999237060547,31.56999969482422,27271200,VZ
2023-10-23,26.66275787353516,31.38999938964844,31.65999984741211,31.26000022888184,31.479999542236328,31725800,VZ
2023-10-24,29.13451766967773,34.29999923706055,34.459999084472656,32.970001220703125,33.150001525878906,61617900,VZ
2023-10-25,28.61637687683105,33.689998626708984,34.61000061035156,33.599998474121094,34.5,30832800,VZ
2023-10-26,29.27891731262207,34.470001220703125,34.70000076293945,33.63999938964844,33.65999984741211,34367000,VZ
2023-10-27,28.404029846191406,33.439998626708984,34.59000015258789,33.34000015258789,34.380001068115234,23924800,VZ
2023-10-30,29.406326293945312,34.619998931884766,34.79999923706055,33.84000015258789,33.84000015258789,31497700,VZ
2023-10-31,29.83952522277832,35.130001068115234,35.209999084472656,34.66999816894531,34.709999084472656,28903400,VZ
2023-11-01,30.068862915039062,35.400001525878906,35.560001373291016,35.150001525878906,35.40999984741211,26071200,VZ
2023-11-02,30.493562698364254,35.900001525878906,35.939998626708984,35.310001373291016,35.310001373291016,24946000,VZ
2023-11-03,30.59549331665039,36.02000045776367,36.369998931884766,35.939998626708984,35.9900016784668,23323200,VZ
2023-11-06,30.272720336914062,35.63999938964844,36.02999877929688,35.619998931884766,35.97999954223633,15544000,VZ
2023-11-07,30.52754211425781,35.939998626708984,36.09999847412109,35.650001525878906,35.70000076293945,17654600,VZ
2023-11-08,30.38314247131348,35.77000045776367,35.97999954223633,35.599998474121094,35.939998626708984,16971500,VZ
2023-11-09,30.255733489990234,35.619998931884766,36.04999923706055,35.459999084472656,35.869998931884766,15685800,VZ
2023-11-10,30.332178115844727,35.709999084472656,35.91999816894531,35.400001525878906,35.90999984741211,12791200,VZ
2023-11-13,30.425613403320312,35.81999969482422,36.18000030517578,35.40999984741211,35.63999938964844,17236700,VZ
2023-11-14,30.47657585144043,35.880001068115234,36.09999847412109,35.810001373291016,36.0099983215332,17667100,VZ
2023-11-15,30.578508377075195,36.0,36.11000061035156,35.84000015258789,35.880001068115234,22855500,VZ
2023-11-16,30.731401443481445,36.18000030517578,36.380001068115234,35.93000030517578,36.08000183105469,19110800,VZ
2023-11-17,30.77387046813965,36.22999954223633,36.380001068115234,36.08000183105469,36.380001068115234,19355200,VZ
2023-11-20,31.198570251464844,36.72999954223633,36.869998931884766,36.20000076293945,36.27999877929688,18656400,VZ
2023-11-21,31.640256881713867,37.25,37.45000076293945,36.84999847412109,36.86000061035156,22946400,VZ
2023-11-22,31.72519302368164,37.34999847412109,37.52000045776367,37.220001220703125,37.33000183105469,14613100,VZ
2023-11-24,31.77615547180176,37.40999984741211,37.56999969482422,37.29999923706055,37.45000076293945,6766700,VZ
2023-11-27,31.72519302368164,37.34999847412109,37.540000915527344,37.290000915527344,37.45000076293945,15245300,VZ
2023-11-28,31.827123641967773,37.470001220703125,37.5099983215332,37.20000076293945,37.34999847412109,14521700,VZ
2023-11-29,32.073448181152344,37.7599983215332,37.88999938964844,37.52999877929688,37.52999877929688,16387400,VZ
2023-11-30,32.55760955810547,38.33000183105469,38.43999862670898,37.81999969482422,37.83000183105469,36623500,VZ
2023-12-01,32.769962310791016,38.58000183105469,38.61000061035156,38.27000045776367,38.400001525878906,20762500,VZ
2023-12-04,32.31128692626953,38.040000915527344,38.56999969482422,38.02999877929688,38.400001525878906,22109200,VZ
2023-12-05,32.63405227661133,38.41999816894531,38.54999923706055,38.09000015258789,38.34999847412109,23003300,VZ
2023-12-06,32.70200729370117,38.5,38.880001068115234,38.08000183105469,38.25,20218500,VZ
2023-12-07,32.82942581176758,38.650001525878906,38.72999954223633,38.29999923706055,38.54999923706055,15223200,VZ
2023-12-08,32.48966217041016,38.25,38.68000030517578,38.0099983215332,38.65999984741211,21850400,VZ
2023-12-11,31.996999740600582,37.66999816894531,38.38999938964844,37.47999954223633,38.290000915527344,21914500,VZ
2023-12-12,31.682722091674805,37.29999923706055,37.63999938964844,37.16999816894531,37.56999969482422,17096700,VZ
2023-12-13,31.41941261291504,36.9900016784668,37.150001525878906,36.459999084472656,37.08000183105469,32473200,VZ
2023-12-14,32.16688537597656,37.869998931884766,37.97999954223633,37.18000030517578,37.25,28551600,VZ
2023-12-15,31.74217987060547,37.369998931884766,37.83000183105469,37.13999938964844,37.54999923706055,51721600,VZ
2023-12-18,31.996999740600582,37.66999816894531,37.79999923706055,37.27000045776367,37.720001220703125,22057200,VZ
2023-12-19,31.91206359863281,37.56999969482422,37.7400016784668,37.4900016784668,37.59999847412109,17642500,VZ
2023-12-20,31.682722091674805,37.29999923706055,37.72999954223633,37.27999877929688,37.5,18134600,VZ
2023-12-21,31.793142318725582,37.43000030517578,37.54999923706055,37.209999084472656,37.34999847412109,15421000,VZ
2023-12-22,31.8441162109375,37.4900016784668,37.77999877929688,37.400001525878906,37.41999816894531,13171600,VZ
2023-12-26,31.835620880126957,37.47999954223633,37.63999938964844,37.310001373291016,37.43999862670898,11856600,VZ
2023-12-27,31.691219329833984,37.310001373291016,37.459999084472656,37.20000076293945,37.33000183105469,15267600,VZ
2023-12-28,31.8441162109375,37.4900016784668,37.720001220703125,37.150001525878906,37.18000030517578,14931700,VZ
2023-12-29,32.022491455078125,37.70000076293945,37.7599983215332,37.31999969482422,37.380001068115234,16222700,VZ
2024-01-02,33.0247802734375,38.880001068115234,38.970001220703125,37.68000030517578,37.72999954223633,23810900,VZ
2024-01-03,33.26261901855469,39.15999984741211,39.720001220703125,39.130001068115234,39.52999877929688,26263900,VZ
2024-01-04,33.44099044799805,39.369998931884766,39.84999847412109,39.36000061035156,39.68000030517578,24214600,VZ
2024-01-05,34.145999908447266,40.20000076293945,40.369998931884766,39.29999923706055,39.470001220703125,30276700,VZ
2024-01-08,34.06105422973633,40.09999847412109,40.2599983215332,39.47999954223633,40.150001525878906,28483000,VZ
2024-01-09,33.71988296508789,39.040000915527344,39.25,38.77000045776367,39.25,17880100,VZ
2024-01-10,33.75444030761719,39.08000183105469,39.09999847412109,38.65999984741211,39.08000183105469,16354700,VZ
2024-01-11,32.735233306884766,37.900001525878906,39.02999877929688,37.560001373291016,39.02999877929688,31289800,VZ
2024-01-12,33.3052978515625,38.560001373291016,38.77000045776367,38.16999816894531,38.18999862670898,18774800,VZ
2024-01-16,33.935813903808594,39.290000915527344,39.34999847412109,38.34999847412109,38.58000183105469,31039400,VZ
2024-01-17,33.573055267333984,38.869998931884766,39.43000030517578,38.66999816894531,38.720001220703125,21377100,VZ
2024-01-18,33.633506774902344,38.93999862670898,39.0099983215332,38.459999084472656,38.52999877929688,17112800,VZ
2024-01-19,33.97036361694336,39.33000183105469,39.43000030517578,38.68999862670898,39.06999969482422,20561700,VZ
2024-01-22,34.18629837036133,39.58000183105469,39.720001220703125,39.310001373291016,39.400001525878906,26039200,VZ
2024-01-23,36.47517013549805,42.22999954223633,42.25,40.59000015258789,41.06999969482422,49713700,VZ
2024-01-24,35.65462875366211,41.27999877929688,42.34000015258789,41.18999862670898,42.22999954223633,27910400,VZ
2024-01-25,36.52699661254883,42.290000915527344,42.29999923706055,41.33000183105469,41.45000076293945,24613200,VZ
2024-01-26,36.62200546264648,42.400001525878906,42.4900016784668,42.09999847412109,42.290000915527344,20367200,VZ
2024-01-29,36.31969833374024,42.04999923706055,42.38999938964844,41.65999984741211,42.119998931884766,23905700,VZ
2024-01-30,36.68246841430664,42.470001220703125,42.59999847412109,41.810001373291016,42.0,20044600,VZ
2024-01-31,36.57881927490234,42.34999847412109,43.209999084472656,42.040000915527344,42.18999862670898,23392300,VZ
2024-02-01,36.69974136352539,42.4900016784668,42.720001220703125,41.970001220703125,42.68000030517578,19586500,VZ
2024-02-02,36.38880157470703,42.130001068115234,42.470001220703125,41.83000183105469,42.20000076293945,21548600,VZ
2024-02-05,35.74100112915039,41.380001068115234,42.18000030517578,41.27999877929688,42.0,20466200,VZ
2024-02-06,35.49915313720703,41.09999847412109,41.56999969482422,40.95000076293945,41.38999938964844,17517600,VZ
2024-02-07,34.91182327270508,40.41999816894531,41.13999938964844,40.36000061035156,41.09999847412109,21815600,VZ
2024-02-08,34.47132873535156,39.90999984741211,40.369998931884766,39.43999862670898,40.29999923706055,19523500,VZ
2024-02-09,34.30721664428711,39.720001220703125,40.09000015258789,39.2599983215332,39.900001525878906,18479400,VZ
2024-02-12,34.635433197021484,40.09999847412109,40.16999816894531,39.52999877929688,39.72999954223633,15060500,VZ
2024-02-13,34.661346435546875,40.130001068115234,40.459999084472656,39.68000030517578,40.20000076293945,14483600,VZ
2024-02-14,34.678619384765625,40.150001525878906,40.540000915527344,39.970001220703125,40.380001068115234,12443200,VZ
2024-02-15,35.05865478515625,40.59000015258789,40.619998931884766,40.18000030517578,40.209999084472656,12081400,VZ
2024-02-16,34.9722900390625,40.4900016784668,40.66999816894531,39.7400016784668,40.290000915527344,12645500,VZ
2024-02-20,34.98092269897461,40.5,40.90999984741211,40.27000045776367,40.40999984741211,12069500,VZ
2024-02-21,35.49915313720703,41.09999847412109,41.119998931884766,40.369998931884766,40.4900016784668,16268200,VZ
2024-02-22,35.1795768737793,40.72999954223633,40.93000030517578,40.11000061035156,40.75,22068900,VZ
2024-02-23,35.119117736816406,40.65999984741211,41.150001525878906,40.459999084472656,40.630001068115234,15228600,VZ
2024-02-26,34.28129959106445,39.68999862670898,40.630001068115234,39.43000030517578,40.59999847412109,25108400,VZ
2024-02-27,34.48860168457031,39.93000030517578,39.97999954223633,39.43000030517578,39.68000030517578,17074100,VZ
2024-02-28,34.635433197021484,40.09999847412109,40.209999084472656,39.86000061035156,39.959999084472656,12437000,VZ
2024-02-29,34.56633758544922,40.02000045776367,40.22999954223633,39.84999847412109,40.09999847412109,20486500,VZ
2024-03-01,34.72180938720703,40.20000076293945,40.290000915527344,39.77000045776367,39.9900016784668,12130900,VZ
2024-03-04,34.81681823730469,40.310001373291016,40.33000183105469,39.5099983215332,39.91999816894531,18753900,VZ
2024-03-05,34.85136413574219,40.34999847412109,40.959999084472656,39.91999816894531,40.34999847412109,20640100,VZ
2024-03-06,34.48860168457031,39.93000030517578,40.369998931884766,39.77000045776367,40.34999847412109,16331100,VZ
2024-03-07,34.14310836791992,39.52999877929688,40.27999877929688,39.380001068115234,40.09999847412109,17100600,VZ
2024-03-08,34.12582778930664,39.5099983215332,39.880001068115234,39.38999938964844,39.61000061035156,17807900,VZ
2024-03-11,34.661346435546875,40.130001068115234,40.22999954223633,39.560001373291016,39.56999969482422,12344600,VZ
2024-03-12,34.661346435546875,40.130001068115234,40.2599983215332,39.900001525878906,40.02999877929688,12452700,VZ
2024-03-13,34.77362823486328,40.2599983215332,40.5,40.060001373291016,40.290000915527344,13751800,VZ
2024-03-14,34.35040664672852,39.77000045776367,40.060001373291016,39.43999862670898,40.0,17475400,VZ
2024-03-15,34.10856246948242,39.4900016784668,39.93000030517578,39.13999938964844,39.59999847412109,54893900,VZ
2024-03-18,34.48860168457031,39.93000030517578,39.959999084472656,39.2599983215332,39.47999954223633,16200800,VZ
2024-03-19,34.52315139770508,39.970001220703125,40.04999923706055,39.810001373291016,39.880001068115234,15226900,VZ
2024-03-20,34.6527099609375,40.119998931884766,40.27000045776367,39.79999923706055,39.959999084472656,15198800,VZ
2024-03-21,35.01547622680664,40.540000915527344,40.59000015258789,39.97999954223633,40.119998931884766,21868300,VZ
2024-03-22,34.86863708496094,40.369998931884766,40.810001373291016,40.0099983215332,40.7400016784668,17816400,VZ
2024-03-25,35.30050277709961,40.869998931884766,40.880001068115234,40.47999954223633,40.52999877929688,14587200,VZ
2024-03-26,35.283226013183594,40.84999847412109,41.0,40.709999084472656,40.83000183105469,17854100,VZ
2024-03-27,35.879207611083984,41.540000915527344,41.77999877929688,41.09999847412109,41.09999847412109,19260100,VZ
2024-03-28,36.24197006225586,41.959999084472656,42.150001525878906,41.630001068115234,41.63999938964844,19771400,VZ
2024-04-01,36.51835632324219,42.27999877929688,42.34000015258789,41.52999877929688,41.9900016784668,15031600,VZ
2024-04-02,36.74292755126953,42.540000915527344,42.68000030517578,42.2599983215332,42.29999923706055,17260800,VZ
2024-04-03,37.002044677734375,42.84000015258789,42.900001525878906,42.52999877929688,42.58000183105469,18211800,VZ
2024-04-04,36.66519165039063,42.45000076293945,43.41999816894531,42.43999862670898,42.9900016784668,16461400,VZ
2024-04-05,36.38016128540039,42.119998931884766,42.43999862670898,41.61000061035156,42.25,14338700,VZ
2024-04-08,36.043304443359375,41.72999954223633,42.150001525878906,41.709999084472656,42.119998931884766,14457800,VZ
2024-04-09,35.845821380615234,40.84000015258789,41.18000030517578,40.540000915527344,41.060001373291016,17224100,VZ
2024-04-10,35.56496047973633,40.52000045776367,40.65999984741211,39.959999084472656,40.61000061035156,17900400,VZ
2024-04-11,35.24898147583008,40.15999984741211,40.470001220703125,40.09000015258789,40.45000076293945,14782200,VZ
2024-04-12,34.862789154052734,39.720001220703125,40.2599983215332,39.68000030517578,40.18000030517578,21555000,VZ
2024-04-15,35.2050895690918,40.11000061035156,40.34999847412109,39.84999847412109,40.11000061035156,16442800,VZ
2024-04-16,34.906673431396484,39.77000045776367,40.13999938964844,39.56999969482422,40.11000061035156,14016800,VZ
2024-04-17,34.91544723510742,39.77999877929688,39.97999954223633,39.459999084472656,39.84999847412109,21009200,VZ
2024-04-18,35.2226448059082,40.130001068115234,40.16999816894531,39.709999084472656,39.84999847412109,20173700,VZ
2024-04-19,35.53862380981445,40.4900016784668,40.66999816894531,39.97999954223633,40.0,24706500,VZ
2024-04-22,33.87974166870117,38.59999847412109,41.63999938964844,38.560001373291016,41.400001525878906,51243200,VZ
2024-04-23,34.8452262878418,39.70000076293945,39.9900016784668,38.68000030517578,38.90999984741211,25972800,VZ
2024-04-24,34.660911560058594,39.4900016784668,39.65999984741211,38.93999862670898,39.5,15946600,VZ
2024-04-25,34.423927307128906,39.220001220703125,39.81999969482422,38.959999084472656,39.290000915527344,16837700,VZ
2024-04-26,34.82767105102539,39.68000030517578,39.959999084472656,38.900001525878906,39.060001373291016,18246200,VZ
2024-04-29,35.18754196166992,40.09000015258789,40.81999969482422,39.869998931884766,39.900001525878906,19438600,VZ
2024-04-30,34.660911560058594,39.4900016784668,39.91999816894531,39.43999862670898,39.90999984741211,20222200,VZ
2024-05-01,34.406375885009766,39.20000076293945,39.65999984741211,39.130001068115234,39.33000183105469,17754000,VZ
2024-05-02,34.16938781738281,38.93000030517578,39.47999954223633,38.75,39.31999969482422,17394900,VZ
2024-05-03,34.13428497314453,38.88999938964844,39.20000076293945,38.75,39.04999923706055,13195600,VZ
2024-05-06,34.52048110961914,39.33000183105469,39.34999847412109,39.060001373291016,39.119998931884766,13348800,VZ
2024-05-07,34.50292205810547,39.310001373291016,39.58000183105469,39.09000015258789,39.52999877929688,11935200,VZ
2024-05-08,34.652130126953125,39.47999954223633,39.56999969482422,39.09999847412109,39.2400016784668,10438000,VZ
2024-05-09,34.92422866821289,39.790000915527344,39.83000183105469,39.380001068115234,39.5099983215332,12881000,VZ
2024-05-10,35.459625244140625,40.400001525878906,40.41999816894531,39.709999084472656,39.810001373291016,16888500,VZ
2024-05-13,35.58251190185547,40.540000915527344,40.650001525878906,40.09000015258789,40.34000015258789,21365700,VZ
2024-05-14,35.53862380981445,40.4900016784668,40.68999862670898,40.41999816894531,40.59000015258789,17664400,VZ
2024-05-15,35.53862380981445,40.4900016784668,40.90999984741211,40.43999862670898,40.75,14926000,VZ
2024-05-16,35.32796859741211,40.25,40.43999862670898,40.13999938964844,40.290000915527344,12913200,VZ
2024-05-17,35.16120910644531,40.060001373291016,40.40999984741211,39.83000183105469,40.38999938964844,14670400,VZ
2024-05-20,35.2138671875,40.119998931884766,40.310001373291016,40.0099983215332,40.04999923706055,8665000,VZ
2024-05-21,34.77500915527344,39.619998931884766,40.119998931884766,39.27999877929688,40.09999847412109,18327000,VZ
2024-05-22,34.92422866821289,39.790000915527344,40.18000030517578,39.619998931884766,39.70000076293945,12374100,VZ
2024-05-23,34.608245849609375,39.43000030517578,39.79999923706055,39.11000061035156,39.59999847412109,14105000,VZ
2024-05-24,34.880340576171875,39.7400016784668,39.7400016784668,39.5,39.5099983215332,10420000,VZ
2024-05-28,34.54680633544922,39.36000061035156,39.790000915527344,39.16999816894531,39.720001220703125,15071300,VZ
2024-05-29,34.318599700927734,39.09999847412109,39.470001220703125,39.0,39.2599983215332,17652000,VZ
2024-05-30,35.398189544677734,40.33000183105469,40.36000061035156,39.18000030517578,39.220001220703125,19633200,VZ
2024-05-31,36.11791610717773,41.150001525878906,41.27999877929688,40.09999847412109,40.13999938964844,38917400,VZ
2024-06-03,35.96870040893555,40.97999954223633,41.5099983215332,40.900001525878906,41.18000030517578,20688100,VZ
2024-06-04,36.47777557373047,41.560001373291016,41.560001373291016,40.720001220703125,40.880001068115234,16040200,VZ
2024-06-05,36.29345703125,41.34999847412109,41.720001220703125,41.130001068115234,41.59999847412109,11964000,VZ
2024-06-06,36.27590560913086,41.33000183105469,41.720001220703125,41.13999938964844,41.310001373291016,10259100,VZ
2024-06-07,35.933597564697266,40.93999862670898,41.290000915527344,40.810001373291016,41.15999984741211,10410200,VZ
2024-06-10,35.46841049194336,40.40999984741211,40.93000030517578,40.33000183105469,40.90999984741211,15210700,VZ
2024-06-11,35.47718048095703,40.41999816894531,40.59000015258789,40.220001220703125,40.290000915527344,12083300,VZ
2024-06-12,34.906673431396484,39.77000045776367,40.79999923706055,39.58000183105469,40.77000045776367,15065300,VZ
2024-06-13,34.91544723510742,39.77999877929688,39.79999923706055,39.29999923706055,39.75,12297400,VZ
2024-06-14,34.81889724731445,39.66999816894531,39.84000015258789,39.45000076293945,39.47999954223633,10480600,VZ
2024-06-17,34.634578704833984,39.459999084472656,39.59999847412109,38.95000076293945,39.59999847412109,22286600,VZ
2024-06-18,35.17876434326172,40.08000183105469,40.18000030517578,39.70000076293945,39.709999084472656,17125700,VZ
2024-06-20,35.31919860839844,40.2400016784668,40.470001220703125,39.810001373291016,39.84000015258789,17704700,VZ
2024-06-21,35.31919860839844,40.2400016784668,40.380001068115234,39.900001525878906,40.369998931884766,30375300,VZ
2024-06-24,36.13546371459961,41.16999816894531,41.220001220703125,40.31999969482422,40.38999938964844,20773800,VZ
2024-06-25,36.05648040771485,41.08000183105469,41.630001068115234,40.83000183105469,41.209999084472656,17475700,VZ
2024-06-26,36.00380325317383,41.02000045776367,41.16999816894531,40.709999084472656,41.0,19709900,VZ
2024-06-27,35.828269958496094,40.81999969482422,41.040000915527344,40.560001373291016,41.0,15560800,VZ
2024-06-28,36.19690704345703,41.2400016784668,41.58000183105469,40.68999862670898,40.86000061035156,27639200,VZ
2024-07-01,36.6357650756836,41.7400016784668,41.97999954223633,41.34999847412109,41.41999816894531,16412100,VZ
2024-07-02,36.074031829833984,41.09999847412109,41.70000076293945,40.720001220703125,41.630001068115234,21659400,VZ
2024-07-03,36.09157943725586,41.119998931884766,41.38999938964844,40.95000076293945,41.130001068115234,6653900,VZ
2024-07-05,36.223236083984375,41.27000045776367,41.380001068115234,40.95000076293945,41.16999816894531,17552200,VZ
2024-07-08,36.45144271850586,41.52999877929688,41.59000015258789,41.08000183105469,41.29999923706055,15380400,VZ
2024-07-09,36.24956512451172,41.29999923706055,41.77999877929688,41.209999084472656,41.470001220703125,20475200,VZ
2024-07-10,36.64654922485352,41.08000183105469,41.130001068115234,40.68999862670898,40.880001068115234,13826800,VZ
2024-07-11,36.8427963256836,41.29999923706055,41.36000061035156,40.75,41.08000183105469,12487800,VZ
2024-07-12,36.958770751953125,41.43000030517578,41.56999969482422,41.20000076293945,41.310001373291016,11129100,VZ
2024-07-15,36.38784790039063,40.790000915527344,41.459999084472656,40.70000076293945,41.43000030517578,15874900,VZ
2024-07-16,36.97661590576172,41.45000076293945,41.54999923706055,40.81999969482422,40.84999847412109,16016900,VZ
2024-07-17,37.49401473999024,42.02999877929688,42.18999862670898,41.52000045776367,41.54999923706055,20401700,VZ
2024-07-18,37.52970504760742,42.06999969482422,42.52000045776367,41.720001220703125,41.900001525878906,15752800,VZ
2024-07-19,37.12826156616211,41.619998931884766,42.29999923706055,41.43000030517578,42.29999923706055,17608000,VZ
2024-07-22,34.87131118774414,39.09000015258789,40.0,38.70000076293945,39.95000076293945,54985800,VZ
2024-07-23,34.692893981933594,38.88999938964844,39.27000045776367,38.720001220703125,38.7400016784668,25257700,VZ
2024-07-24,35.38871383666992,39.66999816894531,39.83000183105469,39.04999923706055,39.2400016784668,22889000,VZ
2024-07-25,35.63849639892578,39.95000076293945,40.970001220703125,39.790000915527344,39.86000061035156,19740300,VZ
2024-07-26,35.76339340209961,40.09000015258789,40.16999816894531,39.650001525878906,39.900001525878906,15911500,VZ
2024-07-29,35.709869384765625,40.02999877929688,40.119998931884766,39.66999816894531,40.08000183105469,12937200,VZ
2024-07-30,35.71878433227539,40.040000915527344,40.2599983215332,39.83000183105469,40.0099983215332,16089200,VZ
2024-07-31,36.1469841003418,40.52000045776367,40.790000915527344,39.97999954223633,40.02999877929688,23605400,VZ
2024-08-01,36.441368103027344,40.84999847412109,41.18000030517578,40.27999877929688,40.66999816894531,18166800,VZ
2024-08-02,36.54841995239258,40.970001220703125,41.93999862670898,40.40999984741211,41.20000076293945,26124900,VZ
2024-08-05,35.50468444824219,39.79999923706055,40.27000045776367,39.63999938964844,40.0,26855000,VZ
2024-08-06,35.9150390625,40.2599983215332,40.47999954223633,39.7599983215332,39.970001220703125,18104200,VZ
2024-08-07,35.932884216308594,40.27999877929688,40.720001220703125,40.20000076293945,40.36000061035156,12176300,VZ
2024-08-08,36.1469841003418,40.52000045776367,40.790000915527344,40.25,40.27999877929688,13237100,VZ
2024-08-09,36.3521614074707,40.75,40.79999923706055,40.02999877929688,40.4900016784668,11818700,VZ
2024-08-12,36.155906677246094,40.52999877929688,41.0,40.310001373291016,40.95000076293945,11099000,VZ
2024-08-13,36.37892150878906,40.77999877929688,40.79999923706055,40.34999847412109,40.650001525878906,15349400,VZ
2024-08-14,36.48596954345703,40.900001525878906,41.09999847412109,40.4900016784668,40.59999847412109,10931100,VZ
2024-08-15,35.71878433227539,40.040000915527344,40.91999816894531,40.0,40.84000015258789,17489600,VZ
2024-08-16,36.22726821899414,40.61000061035156,40.619998931884766,40.060001373291016,40.09999847412109,13377500,VZ
2024-08-19,36.34324645996094,40.7400016784668,40.86000061035156,40.560001373291016,40.630001068115234,9401400,VZ
2024-08-20,36.441368103027344,40.84999847412109,40.959999084472656,40.630001068115234,40.65999984741211,8784000,VZ
2024-08-21,36.61978149414063,41.04999923706055,41.06999969482422,40.72999954223633,40.90999984741211,13683400,VZ
2024-08-22,36.45920944213867,40.869998931884766,41.15999984741211,40.61000061035156,41.09999847412109,13529600,VZ
2024-08-23,36.76251602172852,41.209999084472656,41.22999954223633,40.91999816894531,40.9900016784668,11757300,VZ
2024-08-26,37.012298583984375,41.4900016784668,41.7400016784668,41.2400016784668,41.369998931884766,10309500,VZ
2024-08-27,36.97661590576172,41.45000076293945,41.63999938964844,41.18000030517578,41.54999923706055,9778200,VZ
2024-08-28,37.012298583984375,41.4900016784668,41.709999084472656,41.36000061035156,41.4900016784668,12732700,VZ
2024-08-29,36.79820251464844,41.25,41.56999969482422,41.13999938964844,41.540000915527344,17338100,VZ
2024-08-30,37.27099990844727,41.77999877929688,41.88999938964844,41.16999816894531,41.29999923706055,20009900,VZ
2024-09-03,38.29689025878906,42.93000030517578,42.93000030517578,41.91999816894531,41.959999084472656,23319900,VZ
2024-09-04,37.003379821777344,41.47999954223633,43.27000045776367,41.20000076293945,43.0,31272700,VZ
2024-09-05,36.85172653198242,41.310001373291016,41.810001373291016,40.900001525878906,41.310001373291016,28199800,VZ
2024-09-06,36.70899200439453,41.150001525878906,41.790000915527344,41.130001068115234,41.36000061035156,18100300,VZ
2024-09-09,38.11847305297852,42.72999954223633,42.77999877929688,41.2599983215332,41.2599983215332,27850300,VZ
2024-09-10,38.939186096191406,43.650001525878906,43.68999862670898,42.380001068115234,42.790000915527344,36980400,VZ
2024-09-11,39.072998046875,43.79999923706055,43.81999969482422,42.93999862670898,43.5099983215332,22395500,VZ
2024-09-12,39.12652206420898,43.86000061035156,43.880001068115234,43.43000030517578,43.5,18397000,VZ
2024-09-13,39.63500595092773,44.43000030517578,44.470001220703125,43.619998931884766,43.93000030517578,20029700,VZ
2024-09-16,40.14348983764648,45.0,45.04999923706055,44.459999084472656,44.61000061035156,24714500,VZ
2024-09-17,39.322784423828125,44.08000183105469,44.75,43.91999816894531,44.75,18769600,VZ
2024-09-18,39.14436721801758,43.880001068115234,44.5,43.77999877929688,44.09999847412109,16897900,VZ
2024-09-19,39.19788360595703,43.93999862670898,43.970001220703125,43.33000183105469,43.959999084472656,23097200,VZ
2024-09-20,39.54579925537109,44.33000183105469,44.470001220703125,43.650001525878906,43.77999877929688,52671900,VZ
2024-09-23,39.48335266113281,44.2599983215332,44.52999877929688,43.95000076293945,44.34999847412109,18083200,VZ
2024-09-24,39.84018325805664,44.65999984741211,44.790000915527344,44.130001068115234,44.209999084472656,15154000,VZ
2024-09-25,39.74205780029297,44.54999923706055,44.880001068115234,44.41999816894531,44.79999923706055,21990100,VZ
2024-09-26,39.80449676513672,44.619998931884766,44.880001068115234,44.36000061035156,44.59999847412109,15779600,VZ
2024-09-27,40.04536056518555,44.88999938964844,45.04999923706055,44.4900016784668,44.720001220703125,15659300,VZ
2024-09-30,40.06320190429688,44.90999984741211,45.36000061035156,44.790000915527344,45.130001068115234,13509700,VZ
2024-10-01,40.33082962036133,45.209999084472656,45.2400016784668,44.65999984741211,44.959999084472656,17536400,VZ
2024-10-02,40.18809509277344,45.04999923706055,45.27999877929688,44.869998931884766,45.130001068115234,12040800,VZ
2024-10-03,39.715293884277344,44.52000045776367,44.959999084472656,44.38999938964844,44.93000030517578,12258400,VZ
2024-10-04,39.41198348999024,44.18000030517578,44.25,43.54999923706055,43.77000045776367,14531200,VZ
2024-10-07,39.10868453979492,43.84000015258789,44.13999938964844,43.77000045776367,44.08000183105469,12885000,VZ
2024-10-08,39.26033782958984,44.0099983215332,44.150001525878906,43.68999862670898,44.0,10855100,VZ
2024-10-09,39.34954071044922,44.11000061035156,44.25,43.810001373291016,44.060001373291016,12614200,VZ
2024-10-10,38.912845611572266,42.95000076293945,43.66999816894531,42.810001373291016,43.43999862670898,12352800,VZ
2024-10-11,38.95814514160156,43.0,43.2400016784668,42.79999923706055,43.150001525878906,10658700,VZ
2024-10-14,39.13029098510742,43.18999862670898,43.290000915527344,42.88999938964844,43.0,9923500,VZ
2024-10-15,39.62858963012695,43.7400016784668,43.970001220703125,43.16999816894531,43.470001220703125,15444500,VZ
2024-10-16,39.78261184692383,43.90999984741211,44.09999847412109,43.65999984741211,43.7400016784668,9459000,VZ
2024-10-17,39.72825241088867,43.84999847412109,44.0,43.52999877929688,43.880001068115234,10539500,VZ
2024-10-18,39.8550910949707,43.9900016784668,44.16999816894531,43.66999816894531,43.83000183105469,13058400,VZ
2024-10-21,39.59235000610352,43.70000076293945,44.20000076293945,43.59999847412109,44.04999923706055,18760000,VZ
2024-10-22,37.5991439819336,41.5,42.63999938964844,40.75,41.900001525878906,42576300,VZ
2024-10-23,38.8313102722168,42.86000061035156,42.900001525878906,41.7599983215332,41.86000061035156,27174700,VZ
2024-10-24,37.9253044128418,41.86000061035156,42.45000076293945,41.63999938964844,42.380001068115234,23506400,VZ
2024-10-25,37.49042892456055,41.380001068115234,42.18000030517578,41.369998931884766,41.900001525878906,19717400,VZ
2024-10-28,37.70785903930664,41.619998931884766,41.77999877929688,41.38999938964844,41.45000076293945,13575000,VZ
2024-10-29,37.44512176513672,41.33000183105469,41.68000030517578,41.290000915527344,41.31999969482422,15072300,VZ
2024-10-30,37.39982223510742,41.27999877929688,41.5099983215332,41.119998931884766,41.33000183105469,16372600,VZ
2024-10-31,38.16992568969727,42.130001068115234,42.650001525878906,41.25,41.2599983215332,31077900,VZ
2024-11-01,37.4723014831543,41.36000061035156,42.34999847412109,41.29999923706055,42.119998931884766,16682400,VZ
2024-11-04,37.20050811767578,41.060001373291016,41.77000045776367,40.900001525878906,41.650001525878906,14760900,VZ
2024-11-05,37.38170623779297,41.2599983215332,41.27000045776367,40.83000183105469,41.0099983215332,12322800,VZ
2024-11-06,37.29109954833984,41.15999984741211,41.66999816894531,40.93000030517578,41.43999862670898,21957100,VZ
2024-11-07,36.75656127929688,40.56999969482422,41.18999862670898,40.5099983215332,41.08000183105469,24225500,VZ
2024-11-08,36.67501831054688,40.47999954223633,40.84999847412109,40.41999816894531,40.7400016784668,21305900,VZ
2024-11-11,36.63877868652344,40.43999862670898,40.880001068115234,40.40999984741211,40.470001220703125,17116400,VZ
2024-11-12,36.60254287719727,40.400001525878906,40.59999847412109,40.06999969482422,40.5,16984600,VZ
2024-11-13,37.27298355102539,41.13999938964844,41.400001525878906,40.310001373291016,40.400001525878906,19953500,VZ
2024-11-14,37.028358459472656,40.869998931884766,41.2599983215332,40.86000061035156,41.13999938964844,13636600,VZ
2024-11-15,37.73504257202149,41.650001525878906,41.77000045776367,40.79999923706055,40.79999923706055,21482500,VZ
2024-11-18,38.27864456176758,42.25,42.58000183105469,41.66999816894531,41.66999816894531,17405400,VZ
2024-11-19,37.98872375488281,41.93000030517578,42.22999954223633,41.79999923706055,42.209999084472656,10520600,VZ
2024-11-20,38.25146865844727,42.220001220703125,42.27999877929688,41.75,42.0,14706500,VZ
2024-11-21,38.50514602661133,42.5,42.75,42.0099983215332,42.220001220703125,12534100,VZ
2024-11-22,39.094051361083984,43.150001525878906,43.34000015258789,42.34000015258789,42.59999847412109,17017400,VZ
2024-11-25,39.84602737426758,43.97999954223633,44.04999923706055,43.310001373291016,43.34000015258789,28365900,VZ
2024-11-26,40.19937133789063,44.369998931884766,44.5,43.75,43.97999954223633,17247000,VZ
2024-11-27,40.20843124389648,44.380001068115234,44.72999954223633,44.369998931884766,44.47999954223633,12372400,VZ
2024-11-29,40.17219161987305,44.34000015258789,44.52000045776367,44.04999923706055,44.380001068115234,9023100,VZ
2024-12-02,39.72825241088867,43.84999847412109,44.31999969482422,43.52000045776367,44.27000045776367,12783900,VZ
2024-12-03,39.71014022827149,43.83000183105469,44.41999816894531,43.70000076293945,43.90999984741211,15415900,VZ
2024-12-04,38.52326583862305,42.52000045776367,43.77999877929688,42.40999984741211,43.72999954223633,21431600,VZ
2024-12-05,38.55044555664063,42.54999923706055,42.869998931884766,42.52000045776367,42.59000015258789,16176900,VZ
2024-12-06,38.38736343383789,42.369998931884766,42.66999816894531,42.02000045776367,42.52999877929688,15685900,VZ
2024-12-09,38.3783073425293,42.36000061035156,43.09999847412109,42.15999984741211,42.470001220703125,15570300,VZ
2024-12-10,38.32394409179688,42.29999923706055,42.650001525878906,42.06999969482422,42.369998931884766,16337200,VZ
2024-12-11,38.043087005615234,41.9900016784668,42.459999084472656,41.88999938964844,42.18999862670898,13986100,VZ
2024-12-12,38.12462615966797,42.08000183105469,42.15999984741211,41.810001373291016,42.060001373291016,11232300,VZ
2024-12-13,38.30582427978516,42.27999877929688,42.400001525878906,41.810001373291016,42.0,13360400,VZ
2024-12-16,37.03742218017578,40.880001068115234,42.25,40.810001373291016,42.15999984741211,30228300,VZ
2024-12-17,36.94682312011719,40.77999877929688,41.119998931884766,40.5099983215332,40.65999984741211,15374000,VZ
2024-12-18,36.45758056640625,40.2400016784668,41.04999923706055,40.209999084472656,40.70000076293945,19199600,VZ
2024-12-19,36.21296310424805,39.970001220703125,40.459999084472656,39.93000030517578,40.04999923706055,17859100,VZ
2024-12-20,36.17671585083008,39.93000030517578,40.38999938964844,39.91999816894531,39.93000030517578,47590900,VZ
2024-12-23,36.1857795715332,39.93999862670898,40.130001068115234,39.83000183105469,39.93000030517578,21292300,VZ
2024-12-24,36.05894088745117,39.79999923706055,39.959999084472656,39.470001220703125,39.900001525878906,11712200,VZ
2024-12-26,36.20389938354492,39.959999084472656,40.16999816894531,39.7400016784668,39.83000183105469,12946400,VZ
2024-12-27,36.16765594482422,39.91999816894531,40.15999984741211,39.650001525878906,39.86000061035156,15168100,VZ
2024-12-30,35.87773513793945,39.59999847412109,39.84000015258789,39.400001525878906,39.79999923706055,15672000,VZ
2024-12-31,36.2310791015625,39.9900016784668,40.02999877929688,39.54999923706055,39.63999938964844,13549900,VZ
2025-01-02,36.43039321899414,40.209999084472656,40.560001373291016,39.97999954223633,40.02999877929688,22470200,VZ
2025-01-03,36.47570037841797,40.2599983215332,40.630001068115234,40.11000061035156,40.31999969482422,15229900,VZ
2025-01-06,35.88679504394531,39.61000061035156,40.33000183105469,39.58000183105469,40.290000915527344,27115000,VZ
2025-01-07,35.26165008544922,38.91999816894531,39.97999954223633,38.83000183105469,39.709999084472656,31517100,VZ
2025-01-08,35.2797737121582,38.93999862670898,38.9900016784668,38.43999862670898,38.90999984741211,22901600,VZ
2025-01-10,34.863006591796875,37.810001373291016,38.22999954223633,37.59000015258789,38.18000030517578,27338400,VZ
2025-01-13,35.14884567260742,38.119998931884766,38.150001525878906,37.7400016784668,37.93999862670898,19734000,VZ
2025-01-14,35.29637145996094,38.27999877929688,38.34999847412109,37.83000183105469,38.33000183105469,15740100,VZ
2025-01-15,35.20416641235352,38.18000030517578,38.59000015258789,38.06999969482422,38.29999923706055,27817100,VZ
2025-01-16,35.3516960144043,38.34000015258789,38.34000015258789,37.93999862670898,38.130001068115234,24678300,VZ
2025-01-17,35.75739669799805,38.77999877929688,38.970001220703125,38.34999847412109,38.41999816894531,24082100,VZ
2025-01-21,35.97869873046875,39.02000045776367,39.58000183105469,38.790000915527344,38.869998931884766,25717600,VZ
2025-01-22,35.91415023803711,38.95000076293945,39.34000015258789,38.59000015258789,38.88999938964844,31488900,VZ
2025-01-23,36.126220703125,39.18000030517578,39.400001525878906,39.08000183105469,39.2400016784668,25153500,VZ
2025-01-24,36.45816802978516,39.540000915527344,40.68000030517578,39.369998931884766,40.11000061035156,37123900,VZ
2025-01-27,37.47242736816406,40.63999938964844,40.810001373291016,40.04999923706055,40.150001525878906,35520300,VZ
2025-01-28,37.25113677978516,40.400001525878906,40.810001373291016,40.34999847412109,40.59999847412109,21031900,VZ
2025-01-29,37.14048767089844,40.27999877929688,40.880001068115234,40.04999923706055,40.81999969482422,24238100,VZ
2025-01-30,36.39362335205078,39.470001220703125,40.34999847412109,39.15999984741211,40.34999847412109,27913500,VZ
2025-01-31,36.31985855102539,39.38999938964844,39.93999862670898,39.27999877929688,39.56999969482422,45178700,VZ
2025-02-03,36.863868713378906,39.97999954223633,40.119998931884766,39.150001525878906,39.310001373291016,27967100,VZ
2025-02-04,36.70711898803711,39.810001373291016,39.880001068115234,39.59999847412109,39.77999877929688,19190200,VZ
2025-02-05,37.00217819213867,40.130001068115234,40.310001373291016,39.810001373291016,40.130001068115234,16830500,VZ
2025-02-06,36.82698822021485,39.93999862670898,40.290000915527344,39.66999816894531,40.22999954223633,15370600,VZ
2025-02-07,36.77166748046875,39.880001068115234,40.11000061035156,39.56999969482422,39.959999084472656,15754800,VZ
2025-02-10,36.83620834350586,39.95000076293945,40.13999938964844,39.81999969482422,40.02000045776367,16737500,VZ
2025-02-11,37.33412170410156,40.4900016784668,40.52000045776367,39.81999969482422,39.97999954223633,15182700,VZ
2025-02-12,37.37099838256836,40.52999877929688,40.59999847412109,40.150001525878906,40.4900016784668,14440300,VZ
2025-02-13,37.84124755859375,41.040000915527344,41.11000061035156,40.41999816894531,40.61000061035156,17056700,VZ
2025-02-14,37.79515075683594,40.9900016784668,41.290000915527344,40.93999862670898,41.13999938964844,12438200,VZ
2025-02-18,37.9887809753418,41.20000076293945,41.220001220703125,40.61000061035156,40.91999816894531,16357700,VZ
2025-02-19,38.73564529418945,42.0099983215332,42.04999923706055,41.27999877929688,41.34999847412109,21039600,VZ
2025-02-20,39.1782341003418,42.4900016784668,42.52999877929688,41.880001068115234,42.0,19771700,VZ
2025-02-21,39.42719268798828,42.7599983215332,43.22999954223633,42.16999816894531,42.43000030517578,25465100,VZ
2025-02-24,39.94354248046875,43.31999969482422,43.630001068115234,42.56999969482422,42.75,27560600,VZ
2025-02-25,40.30314254760742,43.709999084472656,43.970001220703125,43.5,43.58000183105469,24356900,VZ
2025-02-26,39.81445693969727,43.18000030517578,43.650001525878906,42.77000045776367,43.540000915527344,18651400,VZ
2025-02-27,39.89744186401367,43.27000045776367,43.41999816894531,42.88999938964844,43.08000183105469,19212300,VZ
2025-02-28,39.74068832397461,43.09999847412109,43.7599983215332,42.61000061035156,43.43000030517578,25197500,VZ
2025-03-03,40.4506721496582,43.869998931884766,43.869998931884766,42.93000030517578,42.959999084472656,22334000,VZ
2025-03-04,39.52861785888672,42.869998931884766,44.47999954223633,42.81999969482422,44.0,32627500,VZ
2025-03-05,39.500953674316406,42.84000015258789,43.34999847412109,42.380001068115234,42.77999877929688,18038400,VZ
2025-03-06,40.78261947631836,44.22999954223633,44.31999969482422,42.86000061035156,43.0,22845900,VZ
2025-03-07,42.46998596191406,46.060001373291016,46.20000076293945,44.29999923706055,44.29999923706055,44992100,VZ
2025-03-10,42.8664665222168,46.4900016784668,47.36000061035156,46.060001373291016,46.060001373291016,39837000,VZ
2025-03-11,40.04497528076172,43.43000030517578,43.90999984741211,42.63999938964844,43.2400016784668,64142300,VZ
2025-03-12,39.27043914794922,42.59000015258789,42.88999938964844,41.16999816894531,42.09999847412109,49650800,VZ
2025-03-13,40.30314254760742,43.709999084472656,43.81999969482422,42.77000045776367,42.77000045776367,30708600,VZ
2025-03-14,40.17405700683594,43.56999969482422,43.77000045776367,43.0099983215332,43.15999984741211,17432100,VZ
2025-03-17,40.24782180786133,43.650001525878906,43.81999969482422,43.09000015258789,43.59000015258789,15560900,VZ
2025-03-18,40.78261947631836,44.22999954223633,44.43000030517578,43.52000045776367,43.720001220703125,16254400,VZ
2025-03-19,40.51522064208984,43.93999862670898,44.31999969482422,43.720001220703125,44.29999923706055,14373300,VZ
2025-03-20,40.34002685546875,43.75,43.959999084472656,43.380001068115234,43.959999084472656,18109300,VZ
2025-03-21,40.56132125854492,43.9900016784668,44.2400016784668,43.52000045776367,43.790000915527344,68445500,VZ
2025-03-24,40.16484069824219,43.560001373291016,44.13999938964844,43.52999877929688,43.630001068115234,18050000,VZ
2025-03-25,40.10029220581055,43.4900016784668,43.83000183105469,43.150001525878906,43.5,21483200,VZ
2025-03-26,40.73651123046875,44.18000030517578,44.33000183105469,43.56999969482422,43.709999084472656,21684400,VZ
2025-03-27,41.45571517944336,44.959999084472656,45.25,44.31999969482422,44.47999954223633,21905200,VZ
2025-03-28,41.42805480957031,44.93000030517578,45.34000015258789,44.880001068115234,45.130001068115234,19530600,VZ
2025-03-31,41.82454299926758,45.36000061035156,45.79999923706055,45.130001068115234,45.29999923706055,27786900,VZ
2025-04-01,41.84298706054688,45.380001068115234,45.59999847412109,45.119998931884766,45.4900016784668,15710800,VZ
2025-04-02,41.25286483764648,44.7400016784668,45.540000915527344,44.59999847412109,45.369998931884766,21924100,VZ
2025-04-03,42.06427764892578,45.619998931884766,46.18999862670898,45.20000076293945,45.4900016784668,30474800,VZ
2025-04-04,39.67614364624024,43.02999877929688,45.79999923706055,42.79999923706055,44.7599983215332,42663400,VZ
2025-04-07,39.26122283935547,42.58000183105469,43.33000183105469,41.25,41.52999877929688,38812000,VZ
2025-04-08,38.88317489624024,42.16999816894531,43.220001220703125,41.68000030517578,43.0,29790200,VZ
2025-04-09,39.54705429077149,42.88999938964844,43.52000045776367,40.880001068115234,41.68000030517578,49426000,VZ
2025-04-10,40.210357666015625,42.91999816894531,43.2400016784668,41.84999847412109,42.4900016784668,36501700,VZ
2025-04-11,40.96921920776367,43.72999954223633,43.900001525878906,43.09999847412109,43.84999847412109,30144300,VZ
2025-04-14,41.50323867797852,44.29999923706055,44.650001525878906,43.61000061035156,43.900001525878906,24323000,VZ
2025-04-15,41.671875,44.47999954223633,44.68999862670898,44.220001220703125,44.5,21795300,VZ
2025-04-16,40.8568000793457,43.61000061035156,44.88999938964844,43.52000045776367,44.7400016784668,17271600,VZ
2025-04-17,41.25965118408203,44.040000915527344,44.47999954223633,43.58000183105469,43.7599983215332,16504800,VZ
2025-04-21,40.21973037719727,42.93000030517578,44.290000915527344,42.68000030517578,44.20000076293945,23802500,VZ
2025-04-22,40.46331405639648,43.18999862670898,43.66999816894531,41.540000915527344,41.9900016784668,37633800,VZ
2025-04-23,40.00424957275391,42.70000076293945,42.9900016784668,42.11000061035156,42.54999923706055,29402100,VZ
2025-04-24,40.107303619384766,42.810001373291016,43.130001068115234,42.47999954223633,42.709999084472656,16597300,VZ
2025-04-25,39.264122009277344,41.90999984741211,42.650001525878906,41.34000015258789,42.52999877929688,23361900,VZ
2025-04-28,39.71381759643555,42.38999938964844,42.47999954223633,41.86000061035156,42.0,16188500,VZ
2025-04-29,40.238468170166016,42.95000076293945,43.0099983215332,42.22999954223633,42.310001373291016,14712800,VZ
2025-04-30,41.27838897705078,44.060001373291016,44.209999084472656,43.369998931884766,43.54999923706055,29563000,VZ
2025-05-01,40.566368103027344,43.29999923706055,43.83000183105469,43.2599983215332,43.77000045776367,18921900,VZ
2025-05-02,40.97859191894531,43.7400016784668,43.900001525878906,43.31999969482422,43.459999084472656,15366500,VZ
2025-05-05,40.79121780395508,43.540000915527344,44.0,43.220001220703125,43.810001373291016,9210000,VZ
2025-05-06,41.36271286010742,44.150001525878906,44.310001373291016,43.43000030517578,43.56999969482422,12131500,VZ
2025-05-07,41.11912155151367,43.88999938964844,44.36000061035156,43.790000915527344,44.0099983215332,12826600,VZ
2025-05-08,40.8568000793457,43.61000061035156,44.060001373291016,43.5099983215332,43.79999923706055,14967400,VZ
2025-05-09,40.8568000793457,43.61000061035156,43.880001068115234,43.31999969482422,43.52000045776367,10878400,VZ
2025-05-12,40.28531265258789,43.0,43.209999084472656,42.29999923706055,43.04999923706055,20160000,VZ
2025-05-13,39.95740509033203,42.650001525878906,43.209999084472656,42.4900016784668,43.209999084472656,20069600,VZ
2025-05-14,39.67634201049805,42.34999847412109,42.93999862670898,42.25,42.77999877929688,20447500,VZ
2025-05-15,40.73500442504883,43.47999954223633,43.52999877929688,42.59999847412109,42.59999847412109,14608000,VZ
2025-05-16,41.21280670166016,43.9900016784668,43.9900016784668,43.36000061035156,43.4900016784668,13407700,VZ
2025-05-19,41.512603759765625,44.310001373291016,44.369998931884766,43.869998931884766,44.08000183105469,14778600,VZ
2025-05-20,41.42828750610352,44.220001220703125,44.54999923706055,44.20000076293945,44.2599983215332,12189900,VZ
2025-05-21,40.98795700073242,43.75,44.22999954223633,43.56999969482422,44.040000915527344,16038600,VZ
2025-05-22,40.4071044921875,43.130001068115234,43.84000015258789,43.06999969482422,43.75,14947700,VZ
2025-05-23,40.585105895996094,43.31999969482422,43.47999954223633,42.86000061035156,43.470001220703125,12393400,VZ
2025-05-27,40.75374221801758,43.5,43.70000076293945,43.2400016784668,43.27999877929688,12873700,VZ
2025-05-28,40.4071044921875,43.130001068115234,43.52999877929688,43.060001373291016,43.45000076293945,12783000,VZ
2025-05-29,40.59447860717773,43.33000183105469,43.38999938964844,42.97999954223633,43.150001525878906,9960400,VZ
2025-05-30,41.18470001220703,43.959999084472656,44.060001373291016,43.290000915527344,43.369998931884766,26569500,VZ
2025-06-02,41.31586456298828,44.09999847412109,44.119998931884766,43.34999847412109,43.79999923706055,11873300,VZ
2025-06-03,41.06291198730469,43.83000183105469,44.04999923706055,43.61000061035156,43.93000030517578,13140900,VZ
2025-06-04,40.510162353515625,43.2400016784668,43.93000030517578,43.2400016784668,43.90999984741211,14360100,VZ
2025-06-05,40.566368103027344,43.29999923706055,43.40999984741211,43.02999877929688,43.34999847412109,12095900,VZ
2025-06-06,41.03479766845703,43.79999923706055,43.91999816894531,43.380001068115234,43.400001525878906,10135200,VZ
2025-06-09,40.8942756652832,43.650001525878906,43.95000076293945,43.5099983215332,43.650001525878906,13399400,VZ
2025-06-10,41.34396743774414,44.130001068115234,44.34999847412109,43.56999969482422,43.650001525878906,13724100,VZ
2025-06-11,40.97859191894531,43.7400016784668,44.400001525878906,43.68999862670898,44.18999862670898,14602100,VZ
2025-06-12,40.43520736694336,43.15999984741211,43.88999938964844,42.90999984741211,43.880001068115234,22370500,VZ
2025-06-13,40.294677734375,43.0099983215332,43.27999877929688,42.91999816894531,42.9900016784668,13544100,VZ
2025-06-16,39.81687545776367,42.5,43.11000061035156,42.33000183105469,42.959999084472656,20449300,VZ
2025-06-17,39.20791244506836,41.84999847412109,42.81999969482422,41.810001373291016,42.79999923706055,23028200,VZ
2025-06-18,39.03927230834961,41.66999816894531,41.959999084472656,41.59999847412109,41.95000076293945,18654200,VZ
2025-06-20,39.0673828125,41.70000076293945,42.09999847412109,41.650001525878906,41.810001373291016,37068100,VZ
2025-06-23,39.68571472167969,42.36000061035156,42.38999938964844,41.720001220703125,41.810001373291016,16014400,VZ
2025-06-24,39.93866729736328,42.630001068115234,42.72999954223633,42.27000045776367,42.380001068115234,16716300,VZ
2025-06-25,39.46086120605469,42.119998931884766,42.470001220703125,41.93999862670898,42.400001525878906,15599700,VZ
2025-06-26,39.4421272277832,42.09999847412109,42.27000045776367,41.880001068115234,42.16999816894531,15870000,VZ
2025-06-27,39.63887405395508,42.310001373291016,42.45000076293945,41.97999954223633,42.150001525878906,21439600,VZ
2025-06-30,40.53826141357422,43.27000045776367,43.31999969482422,42.27999877929688,42.310001373291016,22796000,VZ
2025-07-01,40.92237854003906,43.68000030517578,43.880001068115234,43.209999084472656,43.41999816894531,19233200,VZ
2025-07-02,40.83806228637695,43.59000015258789,44.02999877929688,43.43000030517578,43.81999969482422,18313900,VZ
2025-07-03,40.80058288574219,43.54999923706055,43.77000045776367,43.41999816894531,43.7400016784668,10301300,VZ
2025-07-07,40.097938537597656,42.79999923706055,43.70000076293945,42.66999816894531,43.70000076293945,22039300,VZ
2025-07-08,40.34151840209961,43.060001373291016,43.2400016784668,42.540000915527344,42.79999923706055,16736200,VZ
2025-07-09,39.91992950439453,42.61000061035156,43.060001373291016,42.470001220703125,42.9900016784668,23519800,VZ
2025-07-10,40.01322937011719,42.02999877929688,42.18000030517578,41.59999847412109,41.869998931884766,19359300,VZ
2025-07-11,39.62290191650391,41.619998931884766,42.02999877929688,41.4900016784668,41.97999954223633,20174300,VZ
2025-07-14,39.58482360839844,41.58000183105469,41.84000015258789,41.47999954223633,41.59000015258789,15757300,VZ
2025-07-15,39.28017425537109,41.2599983215332,41.630001068115234,41.09999847412109,41.43999862670898,15653200,VZ
2025-07-16,39.27065658569336,41.25,41.45000076293945,41.15999984741211,41.27000045776367,17971300,VZ
2025-07-17,38.98505401611328,40.95000076293945,41.34999847412109,40.83000183105469,41.290000915527344,18411200,VZ
2025-07-18,38.88032913208008,40.84000015258789,41.119998931884766,40.68999862670898,40.97999954223633,21079700,VZ
2025-07-21,40.45115661621094,42.4900016784668,43.08000183105469,41.68000030517578,41.95000076293945,47574000,VZ
2025-07-22,40.89860153198242,42.959999084472656,43.4900016784668,42.54999923706055,42.75,23521000,VZ
2025-07-23,40.78435897827149,42.84000015258789,42.869998931884766,42.04999923706055,42.400001525878906,23357200,VZ
2025-07-24,41.01284408569336,43.08000183105469,43.34999847412109,42.7599983215332,42.900001525878906,20411000,VZ
2025-07-25,41.01284408569336,43.08000183105469,43.209999084472656,42.75,43.02000045776367,16571500,VZ
2025-07-28,40.327392578125,42.36000061035156,43.02000045776367,42.2400016784668,43.02000045776367,18243700,VZ
2025-07-29,40.66059875488281,42.709999084472656,42.97999954223633,42.400001525878906,42.41999816894531,13118500,VZ
2025-07-30,40.55587768554688,42.59999847412109,42.88999938964844,42.45000076293945,42.66999816894531,13313300,VZ
2025-07-31,40.70819854736328,42.7599983215332,43.11000061035156,42.150001525878906,42.290000915527344,25538700,VZ
2025-08-01,40.82244110107422,42.880001068115234,43.470001220703125,42.619998931884766,43.290000915527344,20841300,VZ
2025-08-04,40.88908386230469,42.95000076293945,43.02999877929688,42.52999877929688,42.79999923706055,13629900,VZ
2025-08-05,40.62251663208008,42.66999816894531,43.09999847412109,42.66999816894531,42.95000076293945,14863700,VZ
2025-08-06,40.31787109375,42.34999847412109,42.79999923706055,42.310001373291016,42.79999923706055,17812000,VZ
2025-08-07,40.88908386230469,42.95000076293945,43.02999877929688,42.16999816894531,42.5,15543400,VZ
2025-08-08,41.07948684692383,43.150001525878906,43.36000061035156,43.02999877929688,43.09999847412109,13057000,VZ
2025-08-11,41.10804748535156,43.18000030517578,43.52999877929688,42.9900016784668,43.22999954223633,12914900,VZ
2025-08-12,41.17469024658203,43.25,43.650001525878906,43.209999084472656,43.34000015258789,12469300,VZ
2025-08-13,41.61261749267578,43.709999084472656,43.84000015258789,43.0,43.20000076293945,14327700,VZ
2025-08-14,41.41269302368164,43.5,43.790000915527344,43.33000183105469,43.7599983215332,10582800,VZ
2025-08-15,42.117183685302734,44.2400016784668,44.43999862670898,43.43000030517578,43.56999969482422,21239200,VZ
2025-08-18,42.259986877441406,44.38999938964844,44.59999847412109,44.220001220703125,44.34999847412109,12692100,VZ
2025-08-19,42.78359222412109,44.93999862670898,45.06999969482422,44.470001220703125,44.5099983215332,17944200,VZ
2025-08-20,42.8978385925293,45.060001373291016,45.75,44.95000076293945,45.08000183105469,20982100,VZ
2025-08-21,42.8692741394043,45.02999877929688,45.209999084472656,44.869998931884766,44.97999954223633,11866800,VZ
2025-08-22,42.30758285522461,44.43999862670898,45.43000030517578,44.25,45.150001525878906,19123700,VZ
2025-08-25,42.10766220092773,44.22999954223633,44.47999954223633,43.959999084472656,44.43999862670898,16021200,VZ
2025-08-26,41.850616455078125,43.959999084472656,44.41999816894531,43.75,44.11000061035156,17328200,VZ
2025-08-27,42.14574432373047,44.27000045776367,44.27999877929688,43.880001068115234,44.02000045776367,12046600,VZ
2025-08-28,41.822059631347656,43.93000030517578,44.18999862670898,43.68999862670898,44.09999847412109,15842800,VZ
2025-08-29,42.10766220092773,44.22999954223633,44.290000915527344,43.93000030517578,43.970001220703125,14792700,VZ
2025-09-02,41.69829559326172,43.79999923706055,44.47999954223633,43.5099983215332,44.15999984741211,21123700,VZ
2025-09-03,41.64117431640625,43.7400016784668,43.7400016784668,42.880001068115234,43.5,21828500,VZ
2025-09-04,42.06006240844727,44.18000030517578,44.41999816894531,43.93000030517578,44.06999969482422,14480500,VZ
2025-09-05,42.250465393066406,44.380001068115234,44.470001220703125,44.02000045776367,44.09999847412109,13406700,VZ
2025-09-08,41.241329193115234,43.31999969482422,43.619998931884766,42.93999862670898,42.97999954223633,30273900,VZ
2025-09-09,41.47933197021485,43.56999969482422,43.7400016784668,43.34999847412109,43.36000061035156,15595500,VZ
2025-09-10,41.40317153930664,43.4900016784668,43.66999816894531,43.0099983215332,43.4900016784668,14807800,VZ
2025-09-11,42.0219841003418,44.13999938964844,44.150001525878906,43.5099983215332,43.61000061035156,15510600,VZ
2025-09-12,41.860137939453125,43.970001220703125,44.09000015258789,43.77000045776367,44.0099983215332,13723500,VZ
2025-09-15,41.76493453979492,43.869998931884766,44.25,43.77000045776367,44.04999923706055,15034700,VZ
2025-09-16,41.64117431640625,43.7400016784668,43.95000076293945,43.29999923706055,43.869998931884766,16173600,VZ
2025-09-17,42.088623046875,44.209999084472656,44.40999984741211,43.86000061035156,43.869998931884766,14414000,VZ
2025-09-18,41.57453155517578,43.66999816894531,43.95000076293945,43.58000183105469,43.880001068115234,16507300,VZ
2025-09-19,41.39365005493164,43.47999954223633,43.790000915527344,43.459999084472656,43.790000915527344,29164200,VZ
2025-09-22,41.08900451660156,43.15999984741211,43.52000045776367,42.97999954223633,43.380001068115234,18507700,VZ
2025-09-23,41.2698860168457,43.34999847412109,43.380001068115234,42.959999084472656,43.15999984741211,16796400,VZ
2025-09-24,41.10804748535156,43.18000030517578,43.38999938964844,42.959999084472656,43.20000076293945,21162400,VZ
2025-09-25,41.2698860168457,43.34999847412109,43.77000045776367,43.2400016784668,43.2400016784668,19012200,VZ
2025-09-26,41.51741409301758,43.61000061035156,43.709999084472656,43.45000076293945,43.650001525878906,12456200,VZ
2025-09-29,41.17469024658203,43.25,43.650001525878906,43.09000015258789,43.59999847412109,15854500,VZ
2025-09-30,41.841102600097656,43.95000076293945,43.970001220703125,43.18999862670898,43.2400016784668,24399100,VZ
2025-10-01,41.72686004638672,43.83000183105469,44.09000015258789,43.45000076293945,43.91999816894531,19921900,VZ
2025-10-02,41.3174934387207,43.400001525878906,43.720001220703125,43.220001220703125,43.58000183105469,21550100,VZ
2025-10-03,41.57453155517578,43.66999816894531,43.93000030517578,43.400001525878906,43.43999862670898,18016000,VZ
2025-10-06,39.4515380859375,41.43999862670898,43.380001068115234,41.34999847412109,43.25,75944200,VZ
2025-10-07,39.41345977783203,41.400001525878906,41.86000061035156,41.34000015258789,41.61000061035156,34001300,VZ
2025-10-08,39.33729934692383,41.31999969482422,41.540000915527344,41.060001373291016,41.540000915527344,35601000,VZ
2025-10-09,38.87081146240234,40.83000183105469,41.36000061035156,40.72999954223633,41.34999847412109,34868200,VZ
2025-10-10,38.5899772644043,39.84999847412109,40.61000061035156,39.81999969482422,40.25,38107700,VZ
2025-10-13,38.493141174316406,39.75,40.15999984741211,39.40999984741211,39.75,26453700,VZ
2025-10-14,39.267845153808594,40.54999923706055,40.58000183105469,39.7599983215332,39.79999923706055,22346100,VZ
2025-10-15,39.10322189331055,40.380001068115234,40.560001373291016,40.2400016784668,40.41999816894531,18233200,VZ
2025-10-16,39.08385467529297,40.36000061035156,40.56999969482422,40.18000030517578,40.41999816894531,16751200,VZ
2025-10-17,39.267845153808594,40.54999923706055,40.65999984741211,40.209999084472656,40.5,20523500,VZ
2025-10-20,39.50994110107422,40.79999923706055,40.869998931884766,40.34999847412109,40.70000076293945,28079200,VZ
2025-10-21,39.02574920654297,40.29999923706055,40.77999877929688,40.130001068115234,40.630001068115234,29881700,VZ
2025-10-22,38.54156112670898,39.79999923706055,40.209999084472656,38.91999816894531,39.56999969482422,31009500,VZ
2025-10-23,37.185829162597656,38.400001525878906,39.86000061035156,38.38999938964844,39.790000915527344,52663600,VZ
2025-10-24,37.59254837036133,38.81999969482422,38.91999816894531,38.540000915527344,38.59999847412109,27485700,VZ
2025-10-27,37.98958206176758,39.22999954223633,39.290000915527344,38.77000045776367,38.810001373291016,27487200,VZ
2025-10-28,38.07674026489258,39.31999969482422,39.52000045776367,38.95000076293945,39.150001525878906,30719200,VZ
2025-10-29,38.938594818115234,40.209999084472656,41.31999969482422,39.66999816894531,40.93000030517578,53730200,VZ
2025-10-30,37.728118896484375,38.959999084472656,40.18999862670898,38.77000045776367,40.02000045776367,47371000,VZ
2025-10-31,38.48345947265625,39.7400016784668,39.959999084472656,38.77999877929688,38.97999954223633,52181800,VZ
2025-11-03,38.22199630737305,39.470001220703125,39.61000061035156,38.84000015258789,39.5099983215332,39851100,VZ
2025-11-04,38.07674026489258,39.31999969482422,39.66999816894531,39.16999816894531,39.56999969482422,33632800,VZ
2025-11-05,38.435035705566406,39.68999862670898,39.77000045776367,39.2599983215332,39.33000183105469,22947100,VZ
2025-11-06,38.5609245300293,39.81999969482422,39.88999938964844,39.380001068115234,39.52000045776367,30949700,VZ
2025-11-07,38.76428985595703,40.02999877929688,40.31999969482422,39.65999984741211,39.93999862670898,28389500,VZ
2025-11-10,38.5899772644043,39.84999847412109,40.150001525878906,39.56999969482422,39.900001525878906,22414400,VZ
2025-11-11,39.41310501098633,40.70000076293945,40.77999877929688,40.040000915527344,40.04999923706055,25360900,VZ
2025-11-12,39.50994110107422,40.79999923706055,40.959999084472656,40.7400016784668,40.77999877929688,17834000,VZ
2025-11-13,39.81013870239258,41.11000061035156,41.72999954223633,40.7400016784668,40.84000015258789,30487400,VZ
2025-11-14,39.76172256469727,41.060001373291016,41.41999816894531,40.650001525878906,41.31999969482422,29368500,VZ
2025-11-17,39.71329879760742,41.0099983215332,41.27999877929688,40.880001068115234,41.060001373291016,21620800,VZ
2025-11-18,40.16843795776367,41.47999954223633,41.5,40.9900016784668,41.02999877929688,24067500,VZ
2025-11-19,39.88761138916016,41.18999862670898,41.61000061035156,40.93999862670898,41.5,21895000,VZ
2025-11-20,39.4712028503418,40.7599983215332,41.43999862670898,40.650001525878906,41.150001525878906,32173600,VZ
2025-11-21,39.92634201049805,41.22999954223633,41.61000061035156,40.41999816894531,40.66999816894531,32037600,VZ
2025-11-24,38.938594818115234,40.209999084472656,41.459999084472656,40.150001525878906,41.34999847412109,44805100,VZ
2025-11-25,39.30657958984375,40.59000015258789,40.79999923706055,40.40999984741211,40.59000015258789,24375300,VZ
2025-11-26,39.5874137878418,40.880001068115234,40.970001220703125,40.560001373291016,40.59000015258789,15186100,VZ
2025-11-28,39.81013870239258,41.11000061035156,41.130001068115234,40.709999084472656,40.81999969482422,9926300,VZ
2025-12-01,39.45183944702149,40.7400016784668,41.09000015258789,40.68000030517578,40.959999084472656,19655900,VZ
2025-12-02,39.325950622558594,40.61000061035156,40.7599983215332,40.36000061035156,40.75,23194100,VZ
2025-12-03,39.38405227661133,40.66999816894531,41.31999969482422,40.65999984741211,40.7400016784668,19910700,VZ
2025-12-04,39.95539474487305,41.2599983215332,41.34999847412109,40.66999816894531,40.86000061035156,28382300,VZ
2025-12-05,40.37179565429688,41.68999862670898,42.060001373291016,41.2400016784668,41.2599983215332,27802700,VZ
2025-12-08,39.9941291809082,41.29999923706055,41.75,40.91999816894531,41.75,22932000,VZ
2025-12-09,38.87080764770508,40.13999938964844,41.47999954223633,40.11000061035156,41.22999954223633,31770600,VZ
2025-12-10,38.65776443481445,39.91999816894531,40.2599983215332,39.68000030517578,40.20000076293945,40053400,VZ
2025-12-11,38.94828414916992,40.220001220703125,40.54999923706055,39.970001220703125,40.0,21895000,VZ
2025-12-12,39.59709548950195,40.88999938964844,40.97999954223633,40.09999847412109,40.220001220703125,20600000,VZ
2025-12-15,39.50994110107422,40.79999923706055,41.310001373291016,40.79999923706055,40.900001525878906,34725800,VZ
2025-12-16,39.46152114868164,40.75,41.0,40.650001525878906,40.900001525878906,22709800,VZ
2025-12-17,39.5874137878418,40.880001068115234,40.900001525878906,40.470001220703125,40.77999877929688,22316100,VZ
2025-12-18,39.13227462768555,40.40999984741211,40.90999984741211,40.38999938964844,40.77999877929688,18822600,VZ
2025-12-19,38.5609245300293,39.81999969482422,40.2400016784668,39.810001373291016,40.13999938964844,53345100,VZ
2025-12-22,38.71586990356445,39.97999954223633,40.060001373291016,39.65999984741211,39.720001220703125,21111600,VZ
2025-12-23,38.65776443481445,39.91999816894531,40.20000076293945,39.869998931884766,40.0,19761800,VZ
2025-12-24,39.04511642456055,40.31999969482422,40.34000015258789,39.88999938964844,39.93000030517578,7949500,VZ
2025-12-26,39.2000617980957,40.47999954223633,40.540000915527344,40.27000045776367,40.27000045776367,11875400,VZ
2025-12-29,39.2000617980957,40.47999954223633,40.70000076293945,40.380001068115234,40.5099983215332,16846700,VZ
2025-12-30,39.41310501098633,40.70000076293945,40.77000045776367,40.41999816894531,40.47999954223633,15581300,VZ
2025-12-31,39.44215393066406,40.72999954223633,40.959999084472656,40.66999816894531,40.709999084472656,17454800,VZ
2026-01-02,39.2387924194336,40.52000045776367,40.900001525878906,40.29999923706055,40.77000045776367,30856800,VZ
2026-01-05,38.95796585083008,40.22999954223633,40.52000045776367,39.83000183105469,40.43000030517578,43091700,VZ
2026-01-06,39.02574920654297,40.29999923706055,40.459999084472656,39.9900016784668,40.34000015258789,32758400,VZ
2026-01-07,38.86112594604492,40.130001068115234,40.79999923706055,39.9900016784668,40.54999923706055,26834100,VZ
2026-01-08,39.28721237182617,40.56999969482422,40.72999954223633,40.060001373291016,40.16999816894531,28103000,VZ
2026-01-09,39.18069076538086,40.459999084472656,40.7599983215332,40.290000915527344,40.56999969482422,32108600,VZ
2026-01-12,39.249656677246094,39.84000015258789,40.060001373291016,39.5099983215332,39.81999969482422,31259300,VZ
2026-01-13,38.43195343017578,39.0099983215332,39.91999816894531,38.79999923706055,39.84000015258789,37255500,VZ
2026-01-14,39.23980331420898,39.83000183105469,39.84999847412109,39.09999847412109,39.119998931884766,25714700,VZ
2026-01-15,38.77676773071289,39.36000061035156,39.86000061035156,39.2400016784668,39.83000183105469,26483000,VZ
2026-01-16,38.33343505859375,38.90999984741211,39.34999847412109,38.900001525878906,39.09999847412109,38980200,VZ
2026-01-20,38.500919342041016,39.08000183105469,39.220001220703125,38.68000030517578,38.88999938964844,30650900,VZ
2026-01-21,38.65854644775391,39.2400016784668,39.31999969482422,38.959999084472656,39.09999847412109,21158800,VZ
2026-01-22,38.89498901367188,39.47999954223633,39.68999862670898,39.25,39.31999969482422,18880500,VZ
2026-01-23,38.93439865112305,39.52000045776367,39.560001373291016,39.060001373291016,39.45000076293945,21849400,VZ
2026-01-26,39.03291320800781,39.619998931884766,39.79999923706055,39.52999877929688,39.68000030517578,21081800,VZ
2026-01-27,38.73736190795898,39.31999969482422,39.68000030517578,39.18999862670898,39.65999984741211,26108800,VZ
2026-01-28,38.82602691650391,39.40999984741211,39.86000061035156,39.36000061035156,39.40999984741211,24412500,VZ
2026-01-29,39.22010040283203,39.810001373291016,40.29999923706055,39.47999954223633,39.58000183105469,44347500,VZ
2026-01-30,43.86030960083008,44.52000045776367,44.630001068115234,41.380001068115234,42.0099983215332,123584700,VZ
2026-02-02,43.948974609375,44.61000061035156,45.47999954223633,43.880001068115234,44.58000183105469,64539400,VZ
2026-02-03,45.56467056274414,46.25,46.7599983215332,44.5,44.63999938964844,60299100,VZ
2026-02-04,46.31340789794922,47.0099983215332,47.54999923706055,46.16999816894531,46.77999877929688,46213100,VZ
2026-02-05,46.402076721191406,47.09999847412109,47.58000183105469,46.650001525878906,47.209999084472656,42866500,VZ
2026-02-06,45.623783111572266,46.310001373291016,47.25,46.060001373291016,46.970001220703125,36094600,VZ
2026-02-09,46.32326126098633,47.02000045776367,47.06999969482422,45.81999969482422,46.15999984741211,26954800,VZ
2026-02-10,46.68777847290039,47.38999938964844,47.790000915527344,46.77000045776367,47.02000045776367,32147000,VZ
2026-02-11,48.24436950683594,48.970001220703125,49.13999938964844,47.16999816894531,47.18000030517578,48933100,VZ
2026-02-12,48.72710418701172,49.459999084472656,50.2400016784668,48.900001525878906,48.900001525878906,56131100,VZ
2026-02-13,48.28377151489258,49.0099983215332,49.43000030517578,48.630001068115234,49.15999984741211,31998500,VZ
2026-02-17,48.204959869384766,48.93000030517578,49.5,48.77999877929688,49.29999923706055,24327500,VZ
2026-02-18,47.3380012512207,48.04999923706055,48.95000076293945,47.83000183105469,48.63999938964844,29318100,VZ
2026-02-19,47.91925811767578,48.63999938964844,49.150001525878906,48.4900016784668,48.88999938964844,26530600,VZ
2026-02-20,48.52021789550781,49.25,49.34000015258789,48.52999877929688,49.02999877929688,25456700,VZ
2026-02-23,48.94384765625,49.68000030517578,50.47999954223633,49.25,49.34999847412109,30113000,VZ
2026-02-24,49.12118148803711,49.86000061035156,50.08000183105469,49.38999938964844,49.77999877929688,23816700,VZ
2026-02-25,48.50051498413086,49.22999954223633,49.84999847412109,49.16999816894531,49.650001525878906,21693000,VZ
2026-02-26,48.16555404663086,48.88999938964844,49.4900016784668,48.869998931884766,49.2599983215332,23662600,VZ
2026-02-27,49.39702987670898,50.13999938964844,50.150001525878906,49.22999954223633,49.36000061035156,34693500,VZ
2026-03-02,49.239402770996094,49.97999954223633,50.2599983215332,49.630001068115234,49.97999954223633,23725700,VZ
2026-03-03,50.1162109375,50.869998931884766,51.09999847412109,49.369998931884766,49.72999954223633,31586900,VZ
2026-03-04,50.44132614135742,51.20000076293945,51.40999984741211,50.150001525878906,50.40999984741211,22816000,VZ
2026-03-05,50.4216194152832,51.18000030517578,51.31999969482422,50.34000015258789,50.970001220703125,27534300,VZ
2026-03-06,50.36250686645508,51.119998931884766,51.25,50.40999984741211,51.09000015258789,23562600,VZ
2026-03-09,49.70243835449219,50.45000076293945,51.09999847412109,50.36000061035156,51.0,29057400,VZ
2026-03-10,49.95858383178711,50.709999084472656,50.81999969482422,50.02000045776367,50.310001373291016,20031300,VZ
2026-03-11,49.92902755737305,50.68000030517578,50.880001068115234,50.060001373291016,50.880001068115234,21554200,VZ
2026-03-12,49.8797721862793,50.630001068115234,50.95000076293945,49.810001373291016,50.45000076293945,26296100,VZ
2026-03-13,50.61865615844727,51.380001068115234,51.66999816894531,50.95000076293945,50.95000076293945,21780900,VZ
2026-03-16,50.2147331237793,50.970001220703125,51.459999084472656,50.75,51.36000061035156,20017500,VZ
2026-03-17,49.77140045166016,50.52000045776367,51.29999923706055,50.36000061035156,51.29999923706055,23765200,VZ
2026-03-18,48.85518264770508,49.59000015258789,50.47999954223633,49.380001068115234,50.369998931884766,32972500,VZ
2026-03-19,48.74681091308594,49.47999954223633,50.290000915527344,48.90999984741211,49.59000015258789,31234700,VZ
2026-03-20,49.239402770996094,49.97999954223633,50.459999084472656,49.4900016784668,49.7400016784668,67321800,VZ
2026-03-23,49.83051300048828,50.58000183105469,50.75,49.619998931884766,50.040000915527344,26390300,VZ
2026-03-24,50.15562057495117,50.90999984741211,51.68000030517578,50.47999954223633,50.54999923706055,20264600,VZ
2026-03-25,49.62362289428711,50.369998931884766,50.83000183105469,50.290000915527344,50.650001525878906,21920200,VZ
2026-03-26,49.98814010620117,50.7400016784668,51.25,50.43000030517578,50.56999969482422,24423300,VZ
2026-03-27,49.56451416015625,50.310001373291016,51.45000076293945,50.27999877929688,51.0,26273400,VZ
2026-03-30,49.55466079711914,50.29999923706055,50.91999816894531,50.150001525878906,50.869998931884766,23797600,VZ
2026-03-31,49.45614242553711,50.20000076293945,50.54999923706055,49.7400016784668,50.54999923706055,30514900,VZ
2026-04-01,48.65814208984375,49.38999938964844,50.16999816894531,49.16999816894531,50.06999969482422,28398900,VZ
2026-04-02,48.667999267578125,49.400001525878906,49.900001525878906,49.27999877929688,49.810001373291016,22737800,VZ
2026-04-06,48.42170333862305,49.150001525878906,49.72999954223633,49.02999877929688,49.400001525878906,17542700,VZ
2026-04-07,47.89955139160156,48.619998931884766,49.22999954223633,48.52999877929688,49.09999847412109,21945900,VZ
2026-04-08,47.3281478881836,48.040000915527344,48.15999984741211,47.119998931884766,47.880001068115234,34143200,VZ
2026-04-09,47.071998596191406,47.77999877929688,48.16999816894531,47.2599983215332,47.810001373291016,29376900,VZ
2026-04-10,46.040000915527344,46.040000915527344,47.09999847412109,45.95000076293945,47.09000015258789,25248600,VZ
2026-04-13,45.41999816894531,45.41999816894531,46.09000015258789,45.040000915527344,46.09000015258789,32920900,VZ
2026-04-14,45.47999954223633,45.47999954223633,45.47999954223633,44.27000045776367,44.77000045776367,31187400,VZ
2026-04-15,45.02999877929688,45.02999877929688,45.38999938964844,44.93000030517578,45.33000183105469,26230300,VZ
2026-04-16,46.77999877929688,46.77999877929688,46.86000061035156,45.040000915527344,45.22999954223633,26004100,VZ
2026-04-17,46.54999923706055,46.54999923706055,46.88999938964844,46.08000183105469,46.11000061035156,20004700,VZ
2026-04-20,46.43999862670898,46.43999862670898,46.970001220703125,46.2599983215332,46.59000015258789,16608100,VZ
2026-04-21,46.27000045776367,46.27000045776367,47.02000045776367,46.130001068115234,46.52000045776367,28978400,VZ
2026-04-22,45.97999954223633,45.97999954223633,46.150001525878906,45.16999816894531,45.880001068115234,22129500,VZ
2026-04-23,47.220001220703125,47.220001220703125,47.52000045776367,46.29999923706055,46.47999954223633,22750200,VZ
2026-04-24,46.380001068115234,46.380001068115234,47.34000015258789,46.380001068115234,47.060001373291016,26602300,VZ
2026-04-27,47.09999847412109,47.09999847412109,48.650001525878906,46.7400016784668,47.43000030517578,37920100,VZ
2026-04-28,47.2400016784668,47.2400016784668,48.18000030517578,46.59999847412109,47.9900016784668,28369800,VZ
2026-04-29,46.61000061035156,46.61000061035156,47.52999877929688,46.2599983215332,47.18000030517578,24195700,VZ
2026-04-30,48.02999877929688,48.02999877929688,48.04999923706055,46.83000183105469,46.86000061035156,34708800,VZ
2026-05-01,48.11000061035156,48.11000061035156,48.4900016784668,47.810001373291016,48.290000915527344,24123000,VZ
2026-05-04,47.56999969482422,47.56999969482422,47.880001068115234,47.33000183105469,47.81999969482422,18080100,VZ
2026-05-05,47.34000015258789,47.34000015258789,47.790000915527344,47.20000076293945,47.540000915527344,15148100,VZ
2026-05-06,47.43999862670898,47.43999862670898,47.61000061035156,46.90999984741211,47.16999816894531,19336400,VZ
2026-05-07,47.09000015258789,47.09000015258789,47.650001525878906,47.060001373291016,47.22999954223633,18839600,VZ
2026-05-08,47.220001220703125,47.220001220703125,47.459999084472656,46.95000076293945,47.209999084472656,16349800,VZ
2026-05-11,47.22999954223633,47.22999954223633,47.9900016784668,46.970001220703125,47.5,18560100,VZ
2026-05-12,47.93000030517578,47.93000030517578,48.18000030517578,47.27000045776367,47.70000076293945,18131900,VZ
2026-05-13,47.209999084472656,47.209999084472656,48.27999877929688,47.16999816894531,47.88999938964844,21212800,VZ
2026-05-14,47.060001373291016,47.060001373291016,47.5,46.90999984741211,47.459999084472656,16585100,VZ
2026-05-15,46.369998931884766,46.369998931884766,47.4900016784668,46.34000015258789,47.47999954223633,23356600,VZ
2026-05-18,46.7599983215332,46.7599983215332,47.02000045776367,45.810001373291016,46.59999847412109,25427400,VZ
2026-05-19,47.7400016784668,47.7400016784668,47.790000915527344,46.790000915527344,46.810001373291016,24593800,VZ
2026-05-20,47.81999969482422,47.81999969482422,48.09000015258789,47.4900016784668,47.72999954223633,16714600,VZ
2026-05-21,48.27000045776367,48.27000045776367,48.27999877929688,47.380001068115234,47.61000061035156,15841900,VZ
2026-05-22,48.34999847412109,48.34999847412109,48.52000045776367,48.04999923706055,48.5,14717700,VZ
2026-05-26,48.4900016784668,48.4900016784668,48.68999862670898,47.86000061035156,48.290000915527344,23013700,VZ
2026-05-27,48.2400016784668,48.2400016784668,48.959999084472656,48.119998931884766,48.43000030517578,15095600,VZ
2018-01-02,56.92670440673828,63.4900016784668,63.4900016784668,62.84999847412109,62.84999847412109,6511000,NKE
2018-01-03,56.9177360534668,63.47999954223633,63.65999984741211,62.7599983215332,63.47999954223633,6091100,NKE
2018-01-04,56.881874084472656,63.43999862670898,63.54999923706055,62.54999923706055,63.400001525878906,5780500,NKE
2018-01-05,57.36605453491211,63.97999954223633,64.30000305175781,63.470001220703125,63.70000076293945,11632300,NKE
2018-01-08,57.87712478637695,64.55000305175781,64.70999908447266,63.97999954223633,64.1500015258789,11905700,NKE
2018-01-09,57.46466445922852,64.08999633789062,64.72000122070312,63.470001220703125,64.2300033569336,8771300,NKE
2018-01-10,57.581241607666016,64.22000122070312,64.2300033569336,63.43999862670898,63.880001068115234,5010600,NKE
2018-01-11,57.64400100708008,64.29000091552734,64.30999755859375,63.77999877929688,64.02999877929688,5103500,NKE
2018-01-12,57.98472595214844,64.66999816894531,64.72000122070312,64.31999969482422,64.5,5135700,NKE
2018-01-16,56.86394500732422,63.41999816894531,65.36000061035156,63.369998931884766,64.77999877929688,9117000,NKE
2018-01-17,57.21361923217773,63.810001373291016,64.01000213623047,63.08000183105469,63.66999816894531,7422600,NKE
2018-01-18,57.48260498046875,64.11000061035156,64.20999908447266,63.540000915527344,64.0,5656900,NKE
2018-01-19,60.26214599609375,67.20999908447266,67.23999786376953,65.12000274658203,65.30999755859375,12896100,NKE
2018-01-22,59.52690887451172,66.38999938964844,66.83000183105469,65.76000213623047,66.55000305175781,8491800,NKE
2018-01-23,60.19939041137695,67.13999938964844,67.33000183105469,66.44000244140625,66.52999877929688,6412000,NKE
2018-01-24,60.97048568725586,68.0,68.18000030517578,67.06999969482422,67.33999633789062,7421800,NKE
2018-01-25,60.71046447753906,67.70999908447266,68.63999938964844,67.44999694824219,68.12999725341797,5707600,NKE
2018-01-26,61.00634765625,68.04000091552734,68.63999938964844,67.91999816894531,68.19999694824219,6290500,NKE
2018-01-29,60.59390640258789,67.58000183105469,68.13999938964844,67.41999816894531,67.81999969482422,5067300,NKE
2018-01-30,60.3697509765625,67.33000183105469,68.30999755859375,67.16000366210938,67.5,6350500,NKE
2018-01-31,61.167747497558594,68.22000122070312,68.83000183105469,67.47000122070312,67.5,11036400,NKE
2018-02-01,60.65665435791016,67.6500015258789,67.97000122070312,66.69999694824219,67.66999816894531,5790500,NKE
2018-02-02,60.271114349365234,67.22000122070312,67.79000091552734,67.0,67.22000122070312,9348300,NKE
2018-02-05,57.73366165161133,64.38999938964844,67.20999908447266,64.38999938964844,66.62999725341797,12549500,NKE
2018-02-06,58.47786712646485,65.22000122070312,65.41999816894531,62.09000015258789,62.47999954223633,13356700,NKE
2018-02-07,58.845462799072266,65.62999725341797,66.83999633789062,65.0999984741211,65.1500015258789,8845700,NKE
2018-02-08,56.03007125854492,62.4900016784668,65.70999908447266,62.459999084472656,65.52999877929688,14121800,NKE
2018-02-09,58.71993637084961,65.48999786376953,66.05000305175781,62.84000015258789,63.7599983215332,13733300,NKE
2018-02-12,59.1593017578125,65.9800033569336,66.81999969482422,65.68000030517578,65.94000244140625,9792200,NKE
2018-02-13,59.06066131591797,65.87000274658203,66.2300033569336,65.43000030517578,65.8499984741211,9538400,NKE
2018-02-14,60.9345932006836,67.95999908447266,68.02999877929688,65.55000305175781,65.72000122070312,8662600,NKE
2018-02-15,61.23051834106445,68.29000091552734,68.76000213623047,67.25,68.38999938964844,7390200,NKE
2018-02-16,61.239479064941406,68.30000305175781,69.0,67.73999786376953,67.9000015258789,6842100,NKE
2018-02-20,60.51321792602539,67.48999786376953,67.97000122070312,67.05000305175781,67.63999938964844,4859100,NKE
2018-02-21,60.11869430541992,67.05000305175781,68.0199966430664,67.02999877929688,67.66000366210938,5107900,NKE
2018-02-22,60.190391540527344,67.12999725341797,67.4800033569336,66.73999786376953,67.25,6515800,NKE
2018-02-23,61.11394119262695,68.16000366210938,68.16000366210938,66.8499984741211,67.38999938964844,4428500,NKE
2018-02-26,62.44992446899414,69.6500015258789,69.80999755859375,68.33999633789062,68.38999938964844,6499500,NKE
2018-02-27,60.99739074707031,68.02999877929688,70.25,68.02999877929688,70.0,6843100,NKE
2018-02-28,60.10074615478516,67.02999877929688,68.30000305175781,67.01000213623047,68.0999984741211,6091800,NKE
2018-03-01,59.46414566040039,66.31999969482422,67.66999816894531,65.66999816894531,67.23999786376953,7323900,NKE
2018-03-02,59.257301330566406,65.88999938964844,66.08999633789062,64.20999908447266,64.91000366210938,8380500,NKE
2018-03-05,58.50186538696289,65.05000305175781,65.48999786376953,64.33999633789062,65.4800033569336,8838400,NKE
2018-03-06,58.67273712158203,65.23999786376953,65.36000061035156,64.62999725341797,65.20999908447266,6550100,NKE
2018-03-07,57.7104377746582,64.16999816894531,64.79000091552734,63.88999938964844,64.51000213623047,6457600,NKE
2018-03-08,58.55582427978516,65.11000061035156,65.25,64.4800033569336,64.55999755859375,5573000,NKE
2018-03-09,59.62602996826172,66.30000305175781,66.51000213623047,65.36000061035156,65.51000213623047,5838400,NKE
2018-03-12,60.09368515014648,66.81999969482422,67.61000061035156,66.31999969482422,66.6500015258789,7522700,NKE
2018-03-13,59.509124755859375,66.16999816894531,67.69000244140625,66.12999725341797,67.30000305175781,5167300,NKE
2018-03-14,59.53609848022461,66.19999694824219,66.9000015258789,65.66999816894531,66.6500015258789,6463800,NKE
2018-03-15,59.70696640014648,66.38999938964844,66.61000061035156,66.12999725341797,66.48999786376953,5260800,NKE
2018-03-16,59.27529144287109,65.91000366210938,66.69000244140625,65.91000366210938,66.30999755859375,12860900,NKE
2018-03-19,59.09542465209961,65.70999908447266,66.33999633789062,65.19000244140625,65.69999694824219,7255600,NKE
2018-03-20,60.07571029663086,66.80000305175781,66.87000274658203,65.93000030517578,65.94000244140625,6906200,NKE
2018-03-21,59.670997619628906,66.3499984741211,67.20999908447266,66.30999755859375,66.7300033569336,5805200,NKE
2018-03-22,57.93527603149414,64.41999816894531,66.1500015258789,64.2300033569336,65.5999984741211,12313300,NKE
2018-03-23,58.1241340637207,64.62999725341797,67.11000061035156,64.45999908447266,66.69999694824219,17343800,NKE
2018-03-26,59.26629638671875,65.9000015258789,66.05999755859375,64.98999786376953,65.08000183105469,10796000,NKE
2018-03-27,59.509124755859375,66.16999816894531,67.63999938964844,65.43000030517578,65.88999938964844,9452500,NKE
2018-03-28,58.85260772705078,65.44000244140625,67.1500015258789,65.2699966430664,66.58999633789062,7208400,NKE
2018-03-29,59.7519416809082,66.44000244140625,66.55000305175781,65.61000061035156,65.69999694824219,10748300,NKE
2018-04-02,57.66548156738281,64.12000274658203,66.05000305175781,63.209999084472656,65.97000122070312,12383900,NKE
2018-04-03,59.98575210571289,66.69999694824219,66.7300033569336,64.36000061035156,64.47000122070312,8766400,NKE
2018-04-04,61.53260040283203,68.41999816894531,68.5,65.93000030517578,65.97000122070312,10275800,NKE
2018-04-05,62.58485794067383,69.58999633789062,69.77999877929688,68.38999938964844,68.5,9093300,NKE
2018-04-06,60.750221252441406,67.55000305175781,69.30999755859375,66.93000030517578,68.51000213623047,9719300,NKE
2018-04-09,60.41744613647461,67.18000030517578,68.55000305175781,67.1500015258789,68.38999938964844,6504500,NKE
2018-04-10,60.25558090209961,67.0,67.87999725341797,66.48999786376953,67.80999755859375,10098900,NKE
2018-04-11,60.10267639160156,66.83000183105469,67.19999694824219,66.5199966430664,66.58000183105469,5185500,NKE
2018-04-12,60.94805908203125,67.7699966430664,68.0,67.06999969482422,67.06999969482422,5145300,NKE
2018-04-13,60.48039627075195,67.25,68.33000183105469,66.9800033569336,68.12000274658203,4300200,NKE
2018-04-16,60.309532165527344,67.05999755859375,67.9800033569336,67.05999755859375,67.80999755859375,6484400,NKE
2018-04-17,60.71422958374024,67.51000213623047,67.66999816894531,67.27999877929688,67.37000274658203,5605700,NKE
2018-04-18,59.53609848022461,66.19999694824219,67.73999786376953,66.16000366210938,67.52999877929688,7384000,NKE
2018-04-19,59.113407135009766,65.7300033569336,66.30000305175781,64.98999786376953,66.02999877929688,8274300,NKE
2018-04-20,59.43717956542969,66.08999633789062,66.11000061035156,65.44999694824219,65.75,10402800,NKE
2018-04-23,60.14764022827149,66.87999725341797,67.02999877929688,65.94999694824219,66.0,6338400,NKE
2018-04-24,60.22859191894531,66.97000122070312,67.51000213623047,66.72000122070312,67.30999755859375,8176100,NKE
2018-04-25,59.95878219604492,66.66999816894531,67.0,66.25,66.83999633789062,5188900,NKE
2018-04-26,61.19986724853516,68.05000305175781,68.29000091552734,66.63999938964844,66.77999877929688,5355200,NKE
2018-04-27,62.55785369873047,69.55999755859375,70.0,68.44999694824219,68.47000122070312,7814900,NKE
2018-04-30,61.50564193725586,68.38999938964844,69.80999755859375,68.38999938964844,69.58000183105469,6484100,NKE
2018-05-01,61.24484252929688,68.0999984741211,68.20999908447266,67.02999877929688,67.9800033569336,4957800,NKE
2018-05-02,61.38874053955078,68.26000213623047,68.55999755859375,67.4800033569336,68.04000091552734,5752100,NKE
2018-05-03,60.165645599365234,66.9000015258789,67.8499984741211,66.63999938964844,67.80000305175781,6155900,NKE
2018-05-04,61.24484252929688,68.0999984741211,68.33000183105469,66.80000305175781,66.83999633789062,5132900,NKE
2018-05-07,62.36001205444336,69.33999633789062,69.41999816894531,68.05999755859375,68.05999755859375,5041600,NKE
2018-05-08,61.568607330322266,68.45999908447266,69.2300033569336,68.19999694824219,69.19999694824219,6534900,NKE
2018-05-09,61.109954833984375,67.94999694824219,68.47000122070312,67.01000213623047,68.41999816894531,7956300,NKE
2018-05-10,61.08295440673828,67.91999816894531,68.2699966430664,67.33000183105469,68.13999938964844,4965200,NKE
2018-05-11,61.541629791259766,68.43000030517578,68.52999877929688,67.91000366210938,68.02999877929688,4145100,NKE
2018-05-14,61.91033935546875,68.83999633789062,68.88999938964844,68.11000061035156,68.5999984741211,3453800,NKE
2018-05-15,62.50391006469727,69.5,69.5199966430664,68.2300033569336,68.30999755859375,5045000,NKE
2018-05-16,64.15865325927734,71.33999633789062,71.51000213623047,69.62000274658203,69.66999816894531,9693000,NKE
2018-05-17,63.79894256591797,70.94000244140625,71.5999984741211,70.81999969482422,71.4000015258789,6064700,NKE
2018-05-18,64.1407241821289,71.31999969482422,71.58999633789062,70.47000122070312,70.76000213623047,5688100,NKE
2018-05-21,64.19464874267578,71.37999725341797,71.69999694824219,70.70999908447266,71.4800033569336,5480700,NKE
2018-05-22,64.1317138671875,71.30999755859375,72.19000244140625,71.26000213623047,71.45999908447266,5675300,NKE
2018-05-23,64.15865325927734,71.33999633789062,71.91999816894531,70.83000183105469,70.94999694824219,6806400,NKE
2018-05-24,64.91414642333984,72.18000030517578,72.27999877929688,71.31999969482422,71.43000030517578,5613800,NKE
2018-05-25,64.97711181640625,72.25,73.48999786376953,71.62999725341797,73.0999984741211,5889700,NKE
2018-05-29,63.780982971191406,70.91999816894531,71.61000061035156,70.43000030517578,71.5199966430664,5857900,NKE
2018-05-30,64.95911407470703,72.2300033569336,72.29000091552734,70.94000244140625,71.45999908447266,5799900,NKE
2018-05-31,64.57238006591797,71.80000305175781,72.22000122070312,71.23999786376953,72.0,7856200,NKE
2018-06-01,65.6185302734375,72.76000213623047,72.94999694824219,72.12000274658203,72.12000274658203,4085900,NKE
2018-06-04,66.58348846435547,73.83000183105469,73.87000274658203,72.79000091552734,73.0,4581900,NKE
2018-06-05,66.78192138671875,74.05000305175781,74.22000122070312,73.13999938964844,73.61000061035156,4928700,NKE
2018-06-06,67.41320037841797,74.75,74.94000244140625,74.19000244140625,74.37999725341797,5318100,NKE
2018-06-07,67.42223358154297,74.76000213623047,75.91000366210938,74.6500015258789,74.94999694824219,6846300,NKE
2018-06-08,67.5484848022461,74.9000015258789,75.06999969482422,74.30000305175781,74.77999877929688,5524900,NKE
2018-06-11,67.2689208984375,74.58999633789062,75.20999908447266,74.54000091552734,75.05999755859375,4902800,NKE
2018-06-12,66.99835968017578,74.29000091552734,74.61000061035156,74.06999969482422,74.41999816894531,4356500,NKE
2018-06-13,66.83602142333984,74.11000061035156,74.9000015258789,73.98999786376953,74.2699966430664,4696200,NKE
2018-06-14,67.3681411743164,74.69999694824219,75.1500015258789,74.3499984741211,74.5999984741211,4636000,NKE
2018-06-15,68.396240234375,75.83999633789062,75.8499984741211,74.5,74.70999908447266,10977300,NKE
2018-06-18,68.18878936767578,75.61000061035156,75.76000213623047,74.91000366210938,75.27999877929688,4515900,NKE
2018-06-19,66.9713134765625,74.26000213623047,74.91999816894531,73.6500015258789,74.5,7562200,NKE
2018-06-20,67.3861312866211,74.72000122070312,74.91000366210938,73.97000122070312,74.19999694824219,4424900,NKE
2018-06-21,66.68270874023438,73.94000244140625,74.79000091552734,73.55000305175781,73.69999694824219,5537900,NKE
2018-06-22,66.22276306152344,73.43000030517578,74.41000366210938,73.20999908447266,73.56999969482422,9404900,NKE
2018-06-25,65.24876403808594,72.3499984741211,73.36000061035156,72.02999877929688,73.31999969482422,9064100,NKE
2018-06-26,65.43817138671875,72.55999755859375,73.29000091552734,72.3499984741211,72.5,7072600,NKE
2018-06-27,64.34690856933594,71.3499984741211,72.94999694824219,71.1500015258789,72.7300033569336,7624700,NKE
2018-06-28,64.66255950927734,71.69999694824219,72.12000274658203,71.3499984741211,71.44999694824219,9118500,NKE
2018-06-29,71.85930633544922,79.68000030517578,81.0,78.36000061035156,78.76000213623047,31314100,NKE
2018-07-02,70.65985870361328,78.3499984741211,79.4800033569336,77.0199966430664,78.58000183105469,11867000,NKE
2018-07-03,68.79303741455078,76.27999877929688,77.88999938964844,76.0999984741211,77.41000366210938,5794900,NKE
2018-07-05,69.03656005859375,76.55000305175781,77.41999816894531,76.13999938964844,76.62000274658203,6534500,NKE
2018-07-06,68.97340393066406,76.4800033569336,77.08000183105469,76.06999969482422,76.4800033569336,5916200,NKE
2018-07-09,69.69487762451172,77.27999877929688,77.37999725341797,76.3499984741211,76.83999633789062,4871400,NKE
2018-07-10,69.9564208984375,77.56999969482422,78.08999633789062,77.16000366210938,77.44000244140625,6281800,NKE
2018-07-11,69.76701354980469,77.36000061035156,77.63999938964844,76.83000183105469,77.12999725341797,3656600,NKE
2018-07-12,69.77604675292969,77.37000274658203,78.18000030517578,77.2300033569336,77.94000244140625,4879200,NKE
2018-07-13,69.78506469726562,77.37999725341797,77.61000061035156,77.13999938964844,77.19999694824219,2963100,NKE
2018-07-16,70.11873626708984,77.75,78.0999984741211,77.30000305175781,77.36000061035156,4755100,NKE
2018-07-17,69.86621856689453,77.47000122070312,78.0199966430664,77.4000015258789,77.51000213623047,4355400,NKE
2018-07-18,69.0726318359375,76.58999633789062,77.62000274658203,76.31999969482422,77.43000030517578,6101600,NKE
2018-07-19,69.39726257324219,76.94999694824219,77.16000366210938,75.80000305175781,75.93000030517578,4875100,NKE
2018-07-20,69.40630340576172,76.95999908447266,77.08000183105469,76.16000366210938,76.30999755859375,5246400,NKE
2018-07-23,69.0726318359375,76.58999633789062,76.94999694824219,76.12999725341797,76.70999908447266,4198200,NKE
2018-07-24,68.11665344238281,75.52999877929688,77.08999633789062,75.44000244140625,76.8499984741211,6054000,NKE
2018-07-25,69.58667755126953,77.16000366210938,77.18000030517578,75.05999755859375,75.23999786376953,5542400,NKE
2018-07-26,70.4795150756836,78.1500015258789,78.44000244140625,76.81999969482422,77.0,6706200,NKE
2018-07-27,69.34315490722656,76.88999938964844,78.41000366210938,76.79000091552734,78.16999816894531,6125700,NKE
2018-07-30,68.50443267822266,75.95999908447266,76.95999908447266,75.43000030517578,76.87999725341797,7275300,NKE
2018-07-31,69.36119842529297,76.91000366210938,77.58999633789062,76.16000366210938,76.44000244140625,8265600,NKE
2018-08-01,69.92935180664062,77.54000091552734,78.05999755859375,76.5,76.5,6878300,NKE
2018-08-02,70.930419921875,78.6500015258789,79.06999969482422,77.4000015258789,77.7699966430664,5313800,NKE
2018-08-03,71.0115966796875,78.73999786376953,78.9800033569336,78.44000244140625,78.7300033569336,3762100,NKE
2018-08-06,71.70600891113281,79.51000213623047,79.58000183105469,78.43000030517578,78.73999786376953,4280600,NKE
2018-08-07,72.62590026855469,80.52999877929688,80.62999725341797,79.2699966430664,79.7300033569336,5418900,NKE
2018-08-08,72.59882354736328,80.5,81.08000183105469,80.04000091552734,80.20999908447266,5327100,NKE
2018-08-09,73.28424835205078,81.26000213623047,81.87999725341797,80.41000366210938,80.48999786376953,4558500,NKE
2018-08-10,72.80628204345703,80.7300033569336,81.29000091552734,80.29000091552734,80.81999969482422,5036700,NKE
2018-08-13,72.28319549560547,80.1500015258789,81.1500015258789,80.01000213623047,80.81999969482422,4101200,NKE
2018-08-14,72.27420043945312,80.13999938964844,80.8499984741211,79.68000030517578,80.33000183105469,6079700,NKE
2018-08-15,71.7601089477539,79.56999969482422,79.86000061035156,79.12000274658203,79.56999969482422,5057200,NKE
2018-08-16,72.1930160522461,80.05000305175781,80.61000061035156,79.80000305175781,79.9000015258789,5475800,NKE
2018-08-17,71.92243957519531,79.75,80.44000244140625,79.68000030517578,80.04000091552734,9001400,NKE
2018-08-20,74.11393737792969,82.18000030517578,82.41999816894531,80.94999694824219,81.5199966430664,9345200,NKE
2018-08-21,74.80835723876953,82.94999694824219,83.08000183105469,82.0199966430664,82.30999755859375,6337000,NKE
2018-08-22,74.52879333496094,82.63999938964844,83.68000030517578,82.27999877929688,83.0999984741211,4308300,NKE
2018-08-23,74.77227783203125,82.91000366210938,83.56999969482422,82.33999633789062,82.43000030517578,4156900,NKE
2018-08-24,74.3574447631836,82.44999694824219,82.87999725341797,82.0999984741211,82.41999816894531,3453000,NKE
2018-08-27,74.53781127929688,82.6500015258789,83.44999694824219,82.2300033569336,83.04000091552734,4012400,NKE
2018-08-28,74.47470092773438,82.58000183105469,83.62999725341797,82.4800033569336,83.2300033569336,3788800,NKE
2018-08-29,74.66407775878906,82.79000091552734,83.0999984741211,82.22000122070312,82.41999816894531,5712400,NKE
2018-08-30,73.41050720214844,81.4000015258789,82.76000213623047,81.01000213623047,82.58000183105469,7122100,NKE
2018-08-31,74.3145523071289,82.19999694824219,82.25,81.25,81.25,5177100,NKE
2018-09-04,71.96400451660156,79.5999984741211,80.97000122070312,79.0,79.38999938964844,18565800,NKE
2018-09-05,72.25330352783203,79.91999816894531,80.31999969482422,79.30000305175781,79.6500015258789,12269100,NKE
2018-09-06,72.68726348876953,80.4000015258789,80.83999633789062,79.7699966430664,80.16999816894531,8576900,NKE
2018-09-07,72.59684753417969,80.30000305175781,81.16000366210938,80.01000213623047,80.01000213623047,6633900,NKE
2018-09-10,74.22418975830078,82.0999984741211,82.44000244140625,81.22000122070312,81.38999938964844,6965600,NKE
2018-09-11,74.70332336425781,82.62999725341797,83.58000183105469,82.55000305175781,83.19999694824219,7166800,NKE
2018-09-12,75.037841796875,83.0,83.04000091552734,82.04000091552734,82.69999694824219,5384300,NKE
2018-09-13,75.46275329589844,83.47000122070312,83.9000015258789,83.12000274658203,83.20999908447266,5382100,NKE
2018-09-14,75.48079681396484,83.48999786376953,83.83999633789062,83.05999755859375,83.58000183105469,4884400,NKE
2018-09-17,75.27289581298828,83.26000213623047,83.93000030517578,82.94000244140625,83.48999786376953,4861100,NKE
2018-09-18,77.08103942871094,85.26000213623047,85.3499984741211,83.23999786376953,83.23999786376953,7277700,NKE
2018-09-19,76.3306655883789,84.43000030517578,85.8499984741211,84.12000274658203,85.69000244140625,8053100,NKE
2018-09-20,77.18050384521484,85.37000274658203,85.87000274658203,84.93000030517578,85.08999633789062,6620300,NKE
2018-09-21,77.34321594238281,85.55000305175781,86.04000091552734,85.01000213623047,86.0,13852700,NKE
2018-09-24,76.18599700927734,84.2699966430664,85.26000213623047,84.25,85.16000366210938,8770400,NKE
2018-09-25,76.6561279296875,84.79000091552734,85.0999984741211,84.06999969482422,84.86000061035156,10519500,NKE
2018-09-26,75.67066955566406,83.69999694824219,84.7300033569336,81.94999694824219,82.61000061035156,16357100,NKE
2018-09-27,76.43012237548828,84.54000091552734,84.91999816894531,83.7300033569336,83.7699966430664,6080600,NKE
2018-09-28,76.59281921386719,84.72000122070312,85.2699966430664,84.25,84.29000091552734,7452700,NKE
2018-10-01,76.3577651977539,84.45999908447266,85.8499984741211,84.37000274658203,85.0999984741211,7876400,NKE
2018-10-02,74.82988739013672,82.7699966430664,84.55000305175781,82.5,84.33999633789062,8446900,NKE
2018-10-03,74.5857925415039,82.5,82.95999908447266,81.75,81.93000030517578,10046700,NKE
2018-10-04,72.48835754394531,80.18000030517578,82.4800033569336,80.0199966430664,82.33999633789062,9161100,NKE
2018-10-05,72.43411254882812,80.12000274658203,80.98999786376953,79.43000030517578,80.08999633789062,7019100,NKE
2018-10-08,72.53356170654297,80.2300033569336,80.54000091552734,79.08000183105469,80.04000091552734,8058700,NKE
2018-10-09,72.705322265625,80.41999816894531,81.48999786376953,80.16000366210938,80.37000274658203,7643400,NKE
2018-10-10,67.75101470947266,74.94000244140625,80.04000091552734,74.7699966430664,79.66000366210938,12977800,NKE
2018-10-11,67.36226654052734,74.51000213623047,77.06999969482422,73.9000015258789,74.7699966430664,11532100,NKE
2018-10-12,68.62796020507812,75.91000366210938,76.86000061035156,74.91000366210938,75.97000122070312,10393800,NKE
2018-10-15,67.7962417602539,74.98999786376953,76.16000366210938,74.97000122070312,75.7699966430664,5789000,NKE
2018-10-16,70.04739379882812,77.4800033569336,77.6500015258789,75.31999969482422,75.5999984741211,7744200,NKE
2018-10-17,69.14329528808594,76.4800033569336,77.80000305175781,75.94000244140625,77.5199966430664,6816900,NKE
2018-10-18,68.34770202636719,75.5999984741211,77.41000366210938,75.0,77.4000015258789,7622200,NKE
2018-10-19,67.091064453125,74.20999908447266,76.05000305175781,74.13999938964844,75.83000183105469,7301200,NKE
2018-10-22,67.71485900878906,74.9000015258789,75.20999908447266,74.30000305175781,74.6500015258789,7042500,NKE
2018-10-23,66.31356048583984,73.3499984741211,74.37999725341797,72.06999969482422,74.19000244140625,11423800,NKE
2018-10-24,65.2015380859375,72.12000274658203,74.61000061035156,71.94999694824219,73.47000122070312,8333900,NKE
2018-10-25,66.08753967285156,73.0999984741211,73.5,72.2300033569336,72.69000244140625,7648000,NKE
2018-10-26,65.15633392333984,72.06999969482422,72.70999908447266,70.69000244140625,72.0,8371100,NKE
2018-10-29,65.26483917236328,72.19000244140625,74.01000213623047,71.38999938964844,73.26000213623047,9874200,NKE
2018-10-30,67.36226654052734,74.51000213623047,74.63999938964844,72.80999755859375,73.06999969482422,9470000,NKE
2018-10-31,67.8414306640625,75.04000091552734,76.33999633789062,74.91999816894531,75.5,8755500,NKE
2018-11-01,69.42356872558594,76.79000091552734,76.83999633789062,74.83999633789062,75.2300033569336,6117800,NKE
2018-11-02,69.23368835449219,76.58000183105469,78.58999633789062,75.70999908447266,77.52999877929688,6995100,NKE
2018-11-05,70.0925521850586,77.52999877929688,77.7699966430664,76.05000305175781,76.48999786376953,7143300,NKE
2018-11-06,69.22466278076172,76.56999969482422,77.58000183105469,76.36000061035156,77.33999633789062,6424200,NKE
2018-11-07,70.49036407470703,77.97000122070312,78.2300033569336,76.56999969482422,76.94000244140625,5403900,NKE
2018-11-08,70.31859588623047,77.77999877929688,78.16000366210938,77.23999786376953,77.69000244140625,5425000,NKE
2018-11-09,69.0348129272461,76.36000061035156,77.7699966430664,75.52999877929688,77.70999908447266,4737600,NKE
2018-11-12,67.89566802978516,75.0999984741211,76.7699966430664,74.98999786376953,76.3499984741211,5204900,NKE
2018-11-13,67.98606872558594,75.19999694824219,76.2699966430664,74.83999633789062,75.52999877929688,4584600,NKE
2018-11-14,67.98606872558594,75.19999694824219,77.48999786376953,74.88999938964844,76.31999969482422,7984200,NKE
2018-11-15,67.19953155517578,74.33000183105469,74.66999816894531,72.88999938964844,74.44000244140625,7858300,NKE
2018-11-16,67.57022094726562,74.73999786376953,75.5199966430664,73.05999755859375,73.76000213623047,8064200,NKE
2018-11-19,65.56316375732422,72.5199966430664,74.75,71.86000061035156,74.69000244140625,6744900,NKE
2018-11-20,64.29749298095703,71.12000274658203,72.06999969482422,69.5199966430664,70.48999786376953,9053900,NKE
2018-11-21,65.42756652832031,72.37000274658203,72.9000015258789,71.80999755859375,71.98999786376953,7326100,NKE
2018-11-23,64.6319808959961,71.48999786376953,72.5199966430664,71.41000366210938,72.05000305175781,2582300,NKE
2018-11-26,65.73493957519531,72.70999908447266,73.0,72.2699966430664,72.33999633789062,6458300,NKE
2018-11-27,65.17442321777344,72.08999633789062,72.55000305175781,71.30000305175781,72.27999877929688,5008000,NKE
2018-11-28,67.49789428710938,74.66000366210938,74.76000213623047,72.30000305175781,72.30000305175781,6167200,NKE
2018-11-29,67.20858764648438,74.33999633789062,74.94999694824219,73.31999969482422,74.63999938964844,5436700,NKE
2018-11-30,68.11534118652344,75.12000274658203,75.4800033569336,73.9000015258789,74.18000030517578,7947300,NKE
2018-12-03,70.67239379882812,77.94000244140625,79.0,76.93000030517578,77.0999984741211,10211800,NKE
2018-12-04,68.72285461425781,75.79000091552734,78.4000015258789,75.41000366210938,77.41999816894531,8800400,NKE
2018-12-06,68.49617767333984,75.54000091552734,75.56999969482422,73.58999633789062,74.37000274658203,9693700,NKE
2018-12-07,66.50131225585938,73.33999633789062,75.97000122070312,72.87000274658203,75.04000091552734,6133700,NKE
2018-12-10,65.74871063232422,72.51000213623047,73.70999908447266,70.61000061035156,73.0999984741211,7235000,NKE
2018-12-11,66.7098617553711,73.56999969482422,74.56999969482422,72.55999755859375,73.87000274658203,7794500,NKE
2018-12-12,67.38992309570312,74.31999969482422,75.27999877929688,73.51000213623047,74.5199966430664,6950400,NKE
2018-12-13,66.1295394897461,72.93000030517578,74.58999633789062,72.58999633789062,74.5,7454800,NKE
2018-12-14,65.76686096191406,72.52999877929688,73.6500015258789,71.41000366210938,71.97000122070312,7221200,NKE
2018-12-17,63.38208770751953,69.9000015258789,71.7699966430664,69.45999908447266,71.37000274658203,10647700,NKE
2018-12-18,64.51551818847656,71.1500015258789,72.41000366210938,70.43000030517578,70.9000015258789,7533300,NKE
2018-12-19,62.53879165649414,68.97000122070312,72.0,68.31999969482422,71.44999694824219,8426100,NKE
2018-12-20,61.23307418823242,67.52999877929688,69.56999969482422,66.52999877929688,68.7300033569336,14488500,NKE
2018-12-21,65.62177276611328,72.37000274658203,74.29000091552734,71.25,73.29000091552734,28487900,NKE
2018-12-24,61.74992752075195,68.0999984741211,71.93000030517578,68.08000183105469,71.4000015258789,8551400,NKE
2018-12-26,66.20208740234375,73.01000213623047,73.01000213623047,68.6500015258789,68.69999694824219,10019200,NKE
2018-12-27,66.80052185058594,73.66999816894531,73.7300033569336,70.98999786376953,72.18000030517578,9004900,NKE
2018-12-28,66.50131225585938,73.33999633789062,74.45999908447266,72.56999969482422,73.97000122070312,6197000,NKE
2018-12-31,67.2267074584961,74.13999938964844,74.45999908447266,73.5199966430664,73.9800033569336,5519100,NKE
2019-01-02,67.15418243408203,74.05999755859375,74.63999938964844,72.19000244140625,72.79000091552734,6762700,NKE
2019-01-03,65.96632385253906,72.75,73.31999969482422,71.20999908447266,73.25,8007400,NKE
2019-01-04,67.68915557861328,74.6500015258789,75.12000274658203,73.12000274658203,73.44999694824219,7844200,NKE
2019-01-07,68.65939331054688,75.72000122070312,76.36000061035156,74.30000305175781,74.73999786376953,8184800,NKE
2019-01-08,69.57522583007812,76.7300033569336,77.4000015258789,76.19999694824219,76.83000183105469,8809000,NKE
2019-01-09,69.4482650756836,76.58999633789062,77.1500015258789,76.13999938964844,76.97000122070312,8591000,NKE
2019-01-10,69.29412078857422,76.41999816894531,77.33999633789062,75.45999908447266,75.63999938964844,11148600,NKE
2019-01-11,68.94955444335938,76.04000091552734,76.88999938964844,75.80000305175781,76.33999633789062,10689900,NKE
2019-01-14,68.99488067626953,76.08999633789062,76.80999755859375,75.45999908447266,75.45999908447266,5677400,NKE
2019-01-15,70.61797332763672,77.87999725341797,77.9800033569336,76.12999725341797,76.19000244140625,6212400,NKE
2019-01-16,70.4366455078125,77.68000030517578,78.8499984741211,77.58999633789062,78.0,5697100,NKE
2019-01-17,71.75141143798828,79.12999725341797,79.4000015258789,77.30999755859375,77.54000091552734,7737300,NKE
2019-01-18,72.94832611083984,80.44999694824219,80.97000122070312,79.73999786376953,79.94999694824219,10404100,NKE
2019-01-22,73.22036743164062,80.75,81.30999755859375,80.19999694824219,80.33000183105469,8781700,NKE
2019-01-23,72.99365997314453,80.5,81.4000015258789,80.22000122070312,81.19000244140625,5823000,NKE
2019-01-24,72.93927001953125,80.44000244140625,80.87000274658203,79.55000305175781,80.5999984741211,4753200,NKE
2019-01-25,73.09339904785156,80.61000061035156,81.33000183105469,80.43000030517578,81.25,4457100,NKE
2019-01-28,72.83048248291016,80.31999969482422,80.51000213623047,79.73999786376953,79.80000305175781,5452000,NKE
2019-01-29,72.73978424072266,80.22000122070312,80.83000183105469,79.83999633789062,80.36000061035156,4187500,NKE
2019-01-30,73.700927734375,81.27999877929688,81.29000091552734,80.05999755859375,80.4000015258789,5200200,NKE
2019-01-31,74.24498748779297,81.87999725341797,81.94999694824219,80.70999908447266,81.18000030517578,8599200,NKE
2019-02-01,73.90951538085938,81.51000213623047,81.9000015258789,81.12999725341797,81.83000183105469,5351900,NKE
2019-02-04,74.34474182128906,81.98999786376953,82.0,80.83000183105469,81.22000122070312,4236600,NKE
2019-02-05,75.13361358642578,82.86000061035156,83.19000244140625,81.93000030517578,81.9800033569336,6545600,NKE
2019-02-06,74.99759674072266,82.70999908447266,82.70999908447266,81.63999938964844,82.51000213623047,3682800,NKE
2019-02-07,74.70741271972656,82.38999938964844,82.8499984741211,81.70999908447266,82.1500015258789,4827500,NKE
2019-02-08,74.68022918701172,82.36000061035156,82.72000122070312,81.94000244140625,82.25,3786500,NKE
2019-02-11,75.87714385986328,83.68000030517578,83.83000183105469,82.87000274658203,82.94999694824219,6158500,NKE
2019-02-12,76.81111907958984,84.70999908447266,84.83999633789062,83.62000274658203,83.97000122070312,6290300,NKE
2019-02-13,77.43677520751953,85.4000015258789,85.58999633789062,84.76000213623047,84.76000213623047,5032800,NKE
2019-02-14,76.78388977050781,84.68000030517578,85.13999938964844,83.69999694824219,84.61000061035156,5179000,NKE
2019-02-15,77.41862487792969,85.37999725341797,85.77999877929688,85.0999984741211,85.48999786376953,6111300,NKE
2019-02-19,76.68416595458984,84.56999969482422,85.05000305175781,84.45999908447266,84.58000183105469,5105900,NKE
2019-02-20,76.92896270751953,84.83999633789062,84.94999694824219,84.3499984741211,84.62999725341797,6436100,NKE
2019-02-21,76.12196350097656,83.94999694824219,84.1500015258789,83.3499984741211,83.56999969482422,8579200,NKE
2019-02-22,76.85645294189453,84.76000213623047,85.0199966430664,84.02999877929688,84.19999694824219,4449500,NKE
2019-02-25,77.22819519042969,85.16999816894531,85.7300033569336,84.95999908447266,85.38999938964844,6229700,NKE
2019-02-26,77.7994613647461,85.80000305175781,86.08000183105469,85.19999694824219,85.30999755859375,6678700,NKE
2019-02-27,78.13496398925781,86.16999816894531,86.22000122070312,85.05999755859375,85.52999877929688,4588200,NKE
2019-02-28,77.73597717285156,85.7300033569336,86.4000015258789,85.68000030517578,86.08000183105469,4988100,NKE
2019-03-01,79.23599243164062,87.16000366210938,87.98999786376953,86.23999786376953,86.93000030517578,6314900,NKE
2019-03-04,77.85417938232422,85.63999938964844,87.98999786376953,85.11000061035156,87.31999969482422,7339500,NKE
2019-03-05,77.67237091064453,85.44000244140625,86.25,85.44000244140625,85.87999725341797,4976300,NKE
2019-03-06,77.39056396484375,85.12999725341797,85.98999786376953,85.04000091552734,85.5999984741211,3198000,NKE
2019-03-07,77.50872039794922,85.26000213623047,85.41000366210938,84.66000366210938,84.97000122070312,4321800,NKE
2019-03-08,77.09053802490234,84.80000305175781,84.87999725341797,84.0199966430664,84.58000183105469,4669700,NKE
2019-03-11,78.01780700683594,85.81999969482422,85.94000244140625,85.05000305175781,85.38999938964844,3999800,NKE
2019-03-12,77.66326904296875,85.43000030517578,86.08000183105469,85.0199966430664,85.77999877929688,4431600,NKE
2019-03-13,78.1178207397461,85.93000030517578,86.66000366210938,85.5999984741211,85.69999694824219,5037800,NKE
2019-03-14,78.97235107421875,86.87000274658203,86.87999725341797,85.69999694824219,86.1500015258789,5906100,NKE
2019-03-15,78.90872955322266,86.80000305175781,87.61000061035156,85.95999908447266,87.22000122070312,11031400,NKE
2019-03-18,79.83600616455078,87.81999969482422,87.83999633789062,87.0,87.30000305175781,7750700,NKE
2019-03-19,79.71780395507812,87.69000244140625,88.58999633789062,87.29000091552734,88.22000122070312,6642200,NKE
2019-03-20,78.8087158203125,86.69000244140625,87.58000183105469,86.08999633789062,87.5,5991500,NKE
2019-03-21,80.00869750976562,88.01000213623047,88.12000274658203,86.83000183105469,87.23999786376953,10386900,NKE
2019-03-22,74.71784210205078,82.19000244140625,85.9000015258789,82.1500015258789,85.19999694824219,21659800,NKE
2019-03-25,74.84508514404297,82.33000183105469,83.22000122070312,80.88999938964844,81.4800033569336,15558300,NKE
2019-03-26,75.79965209960938,83.37999725341797,84.08999633789062,82.91000366210938,83.62999725341797,9611900,NKE
2019-03-27,75.53599548339844,83.08999633789062,83.80000305175781,82.04000091552734,83.69000244140625,6485100,NKE
2019-03-28,76.3996353149414,84.04000091552734,84.72000122070312,83.69999694824219,83.93000030517578,6032700,NKE
2019-03-29,76.5541763305664,84.20999908447266,84.8499984741211,83.86000061035156,84.5999984741211,6492000,NKE
2019-04-01,77.48146057128906,85.2300033569336,85.31999969482422,84.69999694824219,85.04000091552734,6737400,NKE
2019-04-02,76.69962310791016,84.37000274658203,85.26000213623047,84.16000366210938,85.0,4433800,NKE
2019-04-03,76.79052734375,84.47000122070312,84.98999786376953,84.25,84.9000015258789,4080900,NKE
2019-04-04,77.52689361572266,85.27999877929688,85.37999725341797,84.36000061035156,84.48999786376953,3660700,NKE
2019-04-05,77.63599395751953,85.4000015258789,86.16000366210938,85.05000305175781,86.0,7367400,NKE
2019-04-08,77.02693176269531,84.7300033569336,85.29000091552734,84.56999969482422,85.01000213623047,4705800,NKE
2019-04-09,76.6178207397461,84.27999877929688,84.5999984741211,83.97000122070312,84.22000122070312,3804500,NKE
2019-04-10,77.16326904296875,84.87999725341797,85.01000213623047,84.55999755859375,84.63999938964844,3918400,NKE
2019-04-11,77.2723617553711,85.0,85.05000305175781,84.27999877929688,84.9000015258789,3347400,NKE
2019-04-12,78.39964294433594,86.23999786376953,86.48999786376953,85.29000091552734,85.30000305175781,6037000,NKE
2019-04-15,78.93598175048828,86.83000183105469,87.23999786376953,86.44000244140625,86.88999938964844,5034900,NKE
2019-04-16,79.81781768798828,87.80000305175781,87.94999694824219,87.0,87.0,4652700,NKE
2019-04-17,80.66324615478516,88.7300033569336,88.97000122070312,87.44999694824219,87.94999694824219,5694900,NKE
2019-04-18,81.09052276611328,89.19999694824219,90.0,88.69999694824219,88.76000213623047,7016600,NKE
2019-04-22,79.4178237915039,87.36000061035156,88.63999938964844,87.30000305175781,88.3499984741211,5390500,NKE
2019-04-23,79.4814682006836,87.43000030517578,87.66999816894531,87.01000213623047,87.56999969482422,7513700,NKE
2019-04-24,80.35417938232422,88.38999938964844,88.81999969482422,87.43000030517578,87.66999816894531,8063000,NKE
2019-04-25,79.59960174560547,87.55999755859375,88.54000091552734,87.48999786376953,88.4000015258789,7069900,NKE
2019-04-26,80.28144836425781,88.30999755859375,88.94000244140625,87.33000183105469,87.94999694824219,6219600,NKE
2019-04-29,80.2359848022461,88.26000213623047,88.51000213623047,88.12999725341797,88.18000030517578,5008400,NKE
2019-04-30,79.8450927734375,87.83000183105469,88.4000015258789,87.26000213623047,88.29000091552734,7614100,NKE
2019-05-01,78.09053039550781,85.9000015258789,87.94999694824219,85.87000274658203,87.7300033569336,6524600,NKE
2019-05-02,77.51781463623047,85.2699966430664,86.27999877929688,84.98999786376953,86.20999908447266,6813700,NKE
2019-05-03,77.90872955322266,85.69999694824219,86.30000305175781,85.69999694824219,85.9000015258789,6798300,NKE
2019-05-06,75.97234344482422,83.56999969482422,83.87000274658203,82.86000061035156,83.7699966430664,12836600,NKE
2019-05-07,75.0359878540039,82.54000091552734,83.62999725341797,81.83000183105469,83.0199966430664,9811300,NKE
2019-05-08,75.24510192871094,82.7699966430664,83.98999786376953,82.13999938964844,82.43000030517578,9501300,NKE
2019-05-09,75.43600463867188,82.9800033569336,83.01000213623047,81.54000091552734,82.20999908447266,6336600,NKE
2019-05-10,76.31781005859375,83.94999694824219,84.2699966430664,82.19000244140625,82.77999877929688,5450500,NKE
2019-05-13,75.02692413330078,82.52999877929688,82.62999725341797,81.31999969482422,81.6500015258789,6445200,NKE
2019-05-14,76.06327819824219,83.66999816894531,84.0,82.05999755859375,82.77999877929688,7529200,NKE
2019-05-15,76.37235260009766,84.01000213623047,84.48999786376953,82.94000244140625,83.16999816894531,4862200,NKE
2019-05-16,76.6178207397461,84.27999877929688,85.4000015258789,84.19999694824219,84.51000213623047,6745200,NKE
2019-05-17,76.8814697265625,84.56999969482422,85.5199966430664,83.5,83.51000213623047,5068200,NKE
2019-05-20,75.31781768798828,82.8499984741211,83.80000305175781,82.73999786376953,83.80000305175781,7181900,NKE
2019-05-21,76.0359878540039,83.63999938964844,83.80000305175781,82.51000213623047,83.36000061035156,5762500,NKE
2019-05-22,75.63600158691406,83.19999694824219,83.33999633789062,82.76000213623047,82.98999786376953,5237800,NKE
2019-05-23,75.12692260742188,82.63999938964844,83.05999755859375,81.98999786376953,82.5,9704200,NKE
2019-05-24,74.69056701660156,82.16000366210938,83.16999816894531,82.08999633789062,82.19999694824219,5999000,NKE
2019-05-28,73.81784057617188,81.19999694824219,83.19000244140625,81.12999725341797,82.8499984741211,7927300,NKE
2019-05-29,71.69965362548828,78.87000274658203,80.86000061035156,77.69999694824219,80.70999908447266,10116900,NKE
2019-05-30,72.05421447753906,79.26000213623047,79.7300033569336,78.61000061035156,78.91999816894531,6177800,NKE
2019-05-31,70.3221435546875,77.13999938964844,78.26000213623047,77.06999969482422,78.0,8891100,NKE
2019-06-03,71.06965637207031,77.95999908447266,78.58000183105469,77.08000183105469,77.23999786376953,11665500,NKE
2019-06-04,74.40617370605469,81.62000274658203,81.6500015258789,78.77999877929688,79.30000305175781,7526800,NKE
2019-06-05,75.40896606445312,82.72000122070312,82.9000015258789,81.93000030517578,82.29000091552734,8173200,NKE
2019-06-06,75.16283416748047,82.44999694824219,83.05999755859375,82.08000183105469,82.72000122070312,4953000,NKE
2019-06-07,76.03797912597656,83.41000366210938,83.68000030517578,82.80999755859375,83.08999633789062,3891100,NKE
2019-06-10,75.2813491821289,82.58000183105469,84.19999694824219,82.44999694824219,83.75,4419800,NKE
2019-06-11,75.9012222290039,83.26000213623047,84.33999633789062,83.12999725341797,83.6500015258789,3939400,NKE
2019-06-12,75.32691192626953,82.62999725341797,84.0199966430664,82.5199966430664,83.4800033569336,4025900,NKE
2019-06-13,76.22029113769531,83.61000061035156,83.91999816894531,83.05000305175781,83.1500015258789,3383400,NKE
2019-06-14,76.06531524658203,83.44000244140625,83.86000061035156,83.04000091552734,83.51000213623047,4355600,NKE
2019-06-17,74.85285949707031,82.11000061035156,83.45999908447266,82.01000213623047,83.33999633789062,5101900,NKE
2019-06-18,76.84932708740234,84.30000305175781,84.6500015258789,82.5,82.69999694824219,6456500,NKE
2019-06-19,76.16560363769531,83.55000305175781,83.9000015258789,83.13999938964844,83.7300033569336,6217700,NKE
2019-06-20,77.70623016357422,85.23999786376953,85.66999816894531,84.41999816894531,84.9000015258789,6163800,NKE
2019-06-21,78.17115783691406,85.75,85.75,84.5999984741211,85.16000366210938,9289800,NKE
2019-06-24,77.0316390991211,84.5,86.8499984741211,84.37000274658203,86.0,8043300,NKE
2019-06-25,75.31779479980469,82.62000274658203,84.69000244140625,82.16000366210938,84.5999984741211,7339900,NKE
2019-06-26,75.25399780273438,82.55000305175781,83.69000244140625,82.44000244140625,83.1500015258789,5838500,NKE
2019-06-27,76.265869140625,83.66000366210938,83.7699966430664,82.93000030517578,82.93000030517578,11436700,NKE
2019-06-28,76.5302505493164,83.94999694824219,84.75,82.66999816894531,83.98999786376953,12443800,NKE
2019-07-01,77.8612289428711,85.41000366210938,86.27999877929688,84.9000015258789,84.93000030517578,6587300,NKE
2019-07-02,77.45096588134766,84.95999908447266,85.47000122070312,84.22000122070312,85.36000061035156,7187200,NKE
2019-07-03,78.58137512207031,86.19999694824219,86.29000091552734,85.12000274658203,85.33000183105469,4012800,NKE
2019-07-05,79.14659118652344,86.81999969482422,86.91000366210938,85.41999816894531,85.80000305175781,6440900,NKE
2019-07-08,80.65988159179688,88.4800033569336,88.5199966430664,85.97000122070312,86.05999755859375,7052000,NKE
2019-07-09,80.25875854492188,88.04000091552734,88.80000305175781,87.81999969482422,88.0999984741211,6219700,NKE
2019-07-10,79.71178436279297,87.44000244140625,88.94000244140625,87.38999938964844,88.4800033569336,5985500,NKE
2019-07-11,80.48666381835938,88.29000091552734,88.30000305175781,87.4000015258789,87.70999908447266,3942400,NKE
2019-07-12,81.2433090209961,89.12000274658203,89.30999755859375,88.01000213623047,88.18000030517578,4240900,NKE
2019-07-15,81.57150268554688,89.4800033569336,89.87000274658203,89.05999755859375,89.05999755859375,3750900,NKE
2019-07-16,80.76927947998047,88.5999984741211,89.70999908447266,88.56999969482422,89.5,5812800,NKE
2019-07-17,79.76651000976562,87.5,88.69000244140625,87.44000244140625,88.41999816894531,4461500,NKE
2019-07-18,79.71178436279297,87.44000244140625,87.76000213623047,86.76000213623047,87.62999725341797,4607000,NKE
2019-07-19,78.90045928955078,86.55000305175781,87.87999725341797,86.4800033569336,87.7300033569336,6635300,NKE
2019-07-22,78.37168884277344,85.97000122070312,86.98999786376953,85.83000183105469,86.55999755859375,6810300,NKE
2019-07-23,79.03720092773438,86.69999694824219,87.0999984741211,86.2300033569336,86.63999938964844,5659900,NKE
2019-07-24,79.03720092773438,86.69999694824219,87.20999908447266,86.30999755859375,86.6500015258789,6362900,NKE
2019-07-25,79.56592559814453,87.27999877929688,87.5,86.58999633789062,86.81999969482422,4546400,NKE
2019-07-26,79.80294799804688,87.54000091552734,87.83999633789062,86.7699966430664,87.44000244140625,3707200,NKE
2019-07-29,79.87586975097656,87.62000274658203,87.87000274658203,87.18000030517578,87.6500015258789,4387300,NKE
2019-07-30,79.49299621582031,87.19999694824219,87.91000366210938,86.36000061035156,86.81999969482422,3561200,NKE
2019-07-31,78.4263916015625,86.02999877929688,87.2699966430664,85.55000305175781,87.08999633789062,5818200,NKE
2019-08-01,75.77359771728516,83.12000274658203,86.7699966430664,82.69999694824219,85.26000213623047,7871800,NKE
2019-08-02,73.96859741210938,81.13999938964844,83.23999786376953,80.79000091552734,82.52999877929688,8761400,NKE
2019-08-05,71.99040222167969,78.97000122070312,80.05000305175781,78.19000244140625,79.66000366210938,8493300,NKE
2019-08-06,74.11446380615234,81.30000305175781,81.58999633789062,79.48999786376953,79.8499984741211,8664500,NKE
2019-08-07,74.0962142944336,81.27999877929688,81.81999969482422,80.08999633789062,80.5,6275000,NKE
2019-08-08,75.66421508789062,83.0,83.36000061035156,81.61000061035156,81.80999755859375,6208900,NKE
2019-08-09,74.73434448242188,81.9800033569336,83.43000030517578,81.31999969482422,83.13999938964844,5460200,NKE
2019-08-12,74.43352508544922,81.6500015258789,81.94999694824219,81.18000030517578,81.41000366210938,3762500,NKE
2019-08-13,75.95594024658203,83.31999969482422,84.1500015258789,80.8499984741211,81.16999816894531,6896800,NKE
2019-08-14,73.86833190917969,81.02999877929688,81.69000244140625,80.51000213623047,81.23999786376953,7266100,NKE
2019-08-15,72.4826431274414,79.51000213623047,81.30000305175781,79.44000244140625,80.93000030517578,6713600,NKE
2019-08-16,73.18460845947266,80.27999877929688,80.55999755859375,79.25,80.08999633789062,5649000,NKE
2019-08-19,73.95948791503906,81.12999725341797,82.33999633789062,80.83000183105469,82.0,7027900,NKE
2019-08-20,73.41252136230469,80.52999877929688,81.2300033569336,79.44999694824219,80.72000122070312,5903100,NKE
2019-08-21,75.42716979980469,82.73999786376953,82.83999633789062,81.62999725341797,81.94000244140625,6454200,NKE
2019-08-22,75.9468002319336,83.30999755859375,83.72000122070312,82.5,83.0,5571600,NKE
2019-08-23,73.33045959472656,80.44000244140625,82.76000213623047,80.02999877929688,82.0199966430664,8497800,NKE
2019-08-26,74.98049926757812,82.25,82.27999877929688,80.73999786376953,81.44000244140625,4336000,NKE
2019-08-27,74.77994537353516,82.02999877929688,83.18000030517578,82.0,82.62999725341797,3842500,NKE
2019-08-28,76.10179901123047,83.4800033569336,83.58999633789062,81.72000122070312,81.9000015258789,4123700,NKE
2019-08-29,77.83384704589844,85.37999725341797,85.7699966430664,84.16999816894531,84.22000122070312,5101900,NKE
2019-08-30,77.23062896728516,84.5,85.98999786376953,84.41000366210938,85.69999694824219,5235400,NKE
2019-09-03,77.3860092163086,84.66999816894531,84.83000183105469,83.62000274658203,84.0,6360800,NKE
2019-09-04,78.92150115966797,86.3499984741211,86.5,85.5,85.58000183105469,4151200,NKE
2019-09-05,80.81340026855469,88.41999816894531,88.62000274658203,87.27999877929688,87.27999877929688,6328400,NKE
2019-09-06,81.0601806640625,88.69000244140625,88.9800033569336,88.0199966430664,88.4000015258789,3625300,NKE
2019-09-09,81.04186248779297,88.66999816894531,89.3499984741211,88.41999816894531,88.94000244140625,4282400,NKE
2019-09-10,79.36017608642578,86.83000183105469,88.62999725341797,86.29000091552734,88.26000213623047,7072400,NKE
2019-09-11,79.28706359863281,86.75,87.25,85.87000274658203,86.95999908447266,4623300,NKE
2019-09-12,80.12791442871094,87.66999816894531,88.06999969482422,86.22000122070312,87.0999984741211,4057500,NKE
2019-09-13,79.80802154541016,87.31999969482422,88.79000091552734,87.30000305175781,88.25,5894700,NKE
2019-09-16,79.7623519897461,87.2699966430664,87.81999969482422,86.66999816894531,87.08999633789062,4171700,NKE
2019-09-17,80.0548095703125,87.58999633789062,87.63999938964844,86.47000122070312,86.7699966430664,3248400,NKE
2019-09-18,80.50265502929688,88.08000183105469,88.4000015258789,87.20999908447266,87.6500015258789,4722200,NKE
2019-09-19,80.15535736083984,87.69999694824219,88.72000122070312,87.51000213623047,88.4000015258789,4231200,NKE
2019-09-20,79.22309875488281,86.68000030517578,88.48999786376953,86.66999816894531,88.0,6991100,NKE
2019-09-23,80.14620971679688,87.69000244140625,88.0199966430664,86.80000305175781,86.9800033569336,4790000,NKE
2019-09-24,79.68008422851562,87.18000030517578,88.69000244140625,86.76000213623047,88.44999694824219,10202900,NKE
2019-09-25,82.99779510498047,90.80999755859376,92.79000091552734,90.1500015258789,91.77999877929688,25330700,NKE
2019-09-26,84.24079132080078,92.16999816894533,92.4499969482422,90.25,91.62000274658205,10408300,NKE
2019-09-27,84.36876678466797,92.30999755859376,92.86000061035156,91.5999984741211,91.8499984741211,6420500,NKE
2019-09-30,85.84024810791016,93.91999816894533,94.08000183105467,92.5,92.52999877929688,7401200,NKE
2019-10-01,84.34132385253906,92.27999877929688,94.75,92.05999755859376,94.12999725341795,8464900,NKE
2019-10-02,83.61930847167969,91.48999786376952,91.83999633789062,90.56999969482422,91.47000122070312,6933900,NKE
2019-10-03,84.2864990234375,92.22000122070312,92.31999969482422,90.3499984741211,91.30999755859376,5762300,NKE
2019-10-04,85.06336975097656,93.06999969482422,93.16999816894533,91.93000030517578,92.22000122070312,4551400,NKE
2019-10-07,85.1547622680664,93.16999816894533,93.91999816894533,92.4000015258789,92.5,4975400,NKE
2019-10-08,83.85694122314453,91.75,92.70999908447266,90.41000366210938,90.4499969482422,6916800,NKE
2019-10-09,84.5606689453125,92.5199966430664,93.0500030517578,91.81999969482422,92.41000366210938,5115900,NKE
2019-10-10,84.9993896484375,93.0,93.5,92.72000122070312,93.5,5794100,NKE
2019-10-11,85.80367279052734,93.87999725341795,94.56999969482422,93.55999755859376,94.0,6220100,NKE
2019-10-14,86.71766662597656,94.87999725341795,95.25,94.0500030517578,94.1999969482422,4636000,NKE
2019-10-15,86.6353988647461,94.79000091552734,95.18000030517578,94.12000274658205,95.0,4292500,NKE
2019-10-16,86.71766662597656,94.87999725341795,95.13999938964844,94.06999969482422,94.08999633789062,4883300,NKE
2019-10-17,87.33915710449219,95.55999755859376,95.88999938964844,94.97000122070312,95.56999969482422,3427400,NKE
2019-10-18,87.83271789550781,96.0999984741211,96.45999908447266,94.8000030517578,94.80999755859376,6209200,NKE
2019-10-21,87.94239044189453,96.22000122070312,96.87000274658205,95.41999816894533,96.61000061035156,5185800,NKE
2019-10-22,87.37572479248047,95.5999984741211,96.83000183105467,95.5199966430664,96.05999755859376,5470100,NKE
2019-10-23,84.37789154052734,92.31999969482422,95.54000091552734,92.12000274658205,95.02999877929688,11933600,NKE
2019-10-24,83.62845611572266,91.5,92.87000274658205,90.98999786376952,92.68000030517578,12085800,NKE
2019-10-25,83.09832763671875,90.91999816894533,91.83000183105467,90.75,91.44000244140624,8147200,NKE
2019-10-28,83.03434753417969,90.8499984741211,91.3000030517578,90.16999816894533,91.05999755859376,10304700,NKE
2019-10-29,81.59943389892578,89.27999877929688,90.91999816894533,89.12999725341797,90.8499984741211,9044700,NKE
2019-10-30,82.4311294555664,90.19000244140624,90.2699966430664,89.3499984741211,89.44999694824219,8127500,NKE
2019-10-31,81.84620666503906,89.55000305175781,90.41000366210938,88.94000244140625,90.0,6752000,NKE
2019-11-01,81.50801849365234,89.18000030517578,90.52999877929688,89.0,90.18000030517578,5263600,NKE
2019-11-04,82.12954711914062,89.86000061035156,90.55999755859376,89.31999969482422,90.12999725341795,8161200,NKE
2019-11-05,82.14778137207031,89.87999725341797,90.33999633789062,89.54000091552734,90.1500015258789,5589700,NKE
2019-11-06,81.78223419189453,89.4800033569336,90.72000122070312,88.73999786376953,90.63999938964844,7033800,NKE
2019-11-07,82.62305450439453,90.4000015258789,90.5999984741211,89.7699966430664,90.47000122070312,7110000,NKE
2019-11-08,82.08381652832031,89.80999755859375,90.3499984741211,89.29000091552734,90.27999877929688,4555400,NKE
2019-11-11,82.30316925048828,90.05000305175781,90.0999984741211,89.37000274658203,89.37000274658203,3247300,NKE
2019-11-12,81.80048370361328,89.5,92.02999877929688,89.48999786376953,90.30999755859376,3979600,NKE
2019-11-13,83.4365005493164,91.29000091552734,91.5500030517578,89.56999969482422,89.7300033569336,5923600,NKE
2019-11-14,83.418212890625,91.2699966430664,91.95999908447266,90.72000122070312,91.48999786376952,6035300,NKE
2019-11-15,85.03595733642578,93.04000091552734,93.55999755859376,91.95999908447266,92.13999938964844,6785500,NKE
2019-11-18,86.07789611816406,94.18000030517578,94.26000213623048,92.91000366210938,93.5,6165600,NKE
2019-11-19,85.55691528320312,93.61000061035156,95.12000274658205,93.05999755859376,94.61000061035156,5368400,NKE
2019-11-20,85.04509735107422,93.0500030517578,94.4000015258789,92.7699966430664,94.11000061035156,6235400,NKE
2019-11-21,84.23167419433594,92.16000366210938,93.3000030517578,92.06999969482422,92.62000274658205,5493100,NKE
2019-11-22,85.31012725830078,93.33999633789062,93.3499984741211,91.93000030517578,92.20999908447266,4264400,NKE
2019-11-25,84.90800476074219,92.9000015258789,93.97000122070312,92.73999786376952,93.77999877929688,5419700,NKE
2019-11-26,85.30101013183594,93.33000183105467,93.62999725341795,93.0199966430664,93.37999725341795,5907400,NKE
2019-11-27,86.04134368896484,94.13999938964844,94.37999725341795,93.5,93.5,4017400,NKE
2019-11-29,85.67020416259766,93.48999786376952,94.61000061035156,93.38999938964844,94.37000274658205,2541800,NKE
2019-12-02,85.7343521118164,93.55999755859376,94.27999877929688,92.9800033569336,94.08999633789062,3892000,NKE
2019-12-03,84.7263412475586,92.45999908447266,92.5500030517578,91.30999755859376,92.4800033569336,5570700,NKE
2019-12-04,85.88094329833984,93.72000122070312,93.79000091552734,92.7300033569336,92.80999755859376,4456400,NKE
2019-12-05,87.77782440185547,95.79000091552734,95.9499969482422,94.68000030517578,95.87999725341795,6946000,NKE
2019-12-06,88.88661193847656,97.0,97.30999755859376,96.37999725341795,96.55999755859376,6368500,NKE
2019-12-09,88.54755401611328,96.62999725341795,97.62999725341795,96.16000366210938,97.0199966430664,6517800,NKE
2019-12-10,88.8957748413086,97.01000213623048,97.58999633789062,96.62999725341795,96.76000213623048,4234300,NKE
2019-12-11,89.05156707763672,97.18000030517578,97.31999969482422,96.6500015258789,96.9000015258789,4319700,NKE
2019-12-12,89.54638671875,97.72000122070312,98.18000030517578,96.9000015258789,97.31999969482422,4762800,NKE
2019-12-13,89.59219360351562,97.7699966430664,98.29000091552734,96.91000366210938,97.43000030517578,5247600,NKE
2019-12-16,90.54521942138672,98.80999755859376,99.33999633789062,98.05999755859376,98.13999938964844,8211300,NKE
2019-12-17,91.3149642944336,99.6500015258789,100.16999816894533,99.0500030517578,99.37999725341795,7050700,NKE
2019-12-18,92.15801239013672,100.56999969482422,100.79000091552734,99.58000183105467,100.1999969482422,7332000,NKE
2019-12-19,92.6894989013672,101.1500015258789,101.2699966430664,99.62999725341795,100.5,12214500,NKE
2019-12-20,91.59903717041016,99.95999908447266,101.4000015258789,98.8499984741211,101.0,17641600,NKE
2019-12-23,91.6723403930664,100.04000091552734,100.69000244140624,99.5500030517578,100.2300033569336,6350500,NKE
2019-12-24,91.76399230957033,100.13999938964844,100.66000366210938,99.76000213623048,99.83000183105467,3328100,NKE
2019-12-26,92.28629302978516,100.70999908447266,100.75,100.11000061035156,100.33999633789062,3709900,NKE
2019-12-27,93.07437133789062,101.56999969482422,101.79000091552734,100.98999786376952,101.0,5307500,NKE
2019-12-30,92.36874389648438,100.8000030517578,101.61000061035156,100.45999908447266,101.54000091552734,3495200,NKE
2019-12-31,92.83611297607422,101.30999755859376,101.38999938964844,100.51000213623048,100.58000183105467,3213600,NKE
2020-01-02,93.65166473388672,102.1999969482422,102.20999908447266,101.0199966430664,101.36000061035156,5644100,NKE
2020-01-03,93.39509582519533,101.91999816894533,102.0,100.30999755859376,100.58999633789062,4541800,NKE
2020-01-06,93.31261444091795,101.83000183105467,101.83999633789062,100.87000274658205,100.9499969482422,4612400,NKE
2020-01-07,93.2667999267578,101.77999877929688,102.73999786376952,100.80999755859376,101.80999755859376,6719900,NKE
2020-01-08,93.05606079101562,101.5500030517578,102.13999938964844,100.8499984741211,101.30999755859376,4942200,NKE
2020-01-09,92.99188995361328,101.4800033569336,102.41000366210938,101.38999938964844,101.94000244140624,5007500,NKE
2020-01-10,92.4604034423828,100.9000015258789,101.93000030517578,100.76000213623048,101.88999938964844,5135300,NKE
2020-01-13,93.61502075195312,102.16000366210938,102.33999633789062,100.81999969482422,101.0,6722400,NKE
2020-01-14,94.31145477294922,102.91999816894533,103.88999938964844,102.3499984741211,102.4499969482422,5088500,NKE
2020-01-15,94.19231414794922,102.79000091552734,103.6999969482422,102.4800033569336,103.25,4209200,NKE
2020-01-16,94.7237777709961,103.37000274658205,103.56999969482422,102.8499984741211,102.87999725341795,6571700,NKE
2020-01-17,95.78678131103516,104.52999877929688,104.5500030517578,103.33999633789062,103.43000030517578,6271200,NKE
2020-01-21,95.83258819580078,104.58000183105467,104.69000244140624,103.80999755859376,104.25,4854700,NKE
2020-01-22,95.7501220703125,104.48999786376952,105.62000274658205,104.41999816894533,105.0,5031400,NKE
2020-01-23,94.40306854248048,103.0199966430664,104.37000274658205,102.62000274658205,104.02999877929688,7102900,NKE
2020-01-24,93.49588775634766,102.02999877929688,103.88999938964844,101.66000366210938,103.58999633789062,3839300,NKE
2020-01-27,91.8556137084961,100.23999786376952,100.70999908447266,98.01000213623048,98.20999908447266,9841400,NKE
2020-01-28,92.01139068603516,100.41000366210938,101.0500030517578,99.5199966430664,100.33999633789062,5673200,NKE
2020-01-29,91.48906707763672,99.83999633789062,101.3000030517578,99.16999816894533,101.06999969482422,4503700,NKE
2020-01-30,89.97706604003906,98.19000244140624,99.75,97.37000274658205,99.0199966430664,7065100,NKE
2020-01-31,88.24515533447266,96.3000030517578,98.4499969482422,95.91999816894533,98.11000061035156,8780300,NKE
2020-02-03,90.9667510986328,99.2699966430664,100.91999816894533,98.56999969482422,99.0,9727000,NKE
2020-02-04,92.90025329589844,101.37999725341795,102.77999877929688,101.26000213623048,101.91000366210938,6559600,NKE
2020-02-05,92.1305160522461,100.54000091552734,101.97000122070312,99.52999877929688,101.76000213623048,6108300,NKE
2020-02-06,91.88311767578124,100.2699966430664,101.52999877929688,100.16000366210938,100.9000015258789,5641800,NKE
2020-02-07,91.12252044677734,99.44000244140624,100.4000015258789,98.97000122070312,99.80999755859376,4121800,NKE
2020-02-10,91.65401458740234,100.0199966430664,100.51000213623048,99.0,99.22000122070312,4213900,NKE
2020-02-11,91.65401458740234,100.0199966430664,100.3499984741211,99.44000244140624,100.06999969482422,4871800,NKE
2020-02-12,94.38473510742188,103.0,103.08000183105467,100.44000244140624,100.73999786376952,8075600,NKE
2020-02-13,94.7237777709961,103.37000274658205,103.73999786376952,101.68000030517578,102.51000213623048,5386800,NKE
2020-02-14,94.8795928955078,103.54000091552734,103.88999938964844,102.4499969482422,103.52999877929688,4305300,NKE
2020-02-18,93.4684066772461,102.0,103.37999725341795,101.61000061035156,103.0,4916200,NKE
2020-02-19,93.88990783691406,102.45999908447266,103.38999938964844,102.43000030517578,102.66000366210938,6200500,NKE
2020-02-20,93.9540557861328,102.52999877929688,102.62999725341795,100.5500030517578,102.45999908447266,6427600,NKE
2020-02-21,91.86475372314452,100.25,102.08000183105467,99.62999725341795,102.0,5750900,NKE
2020-02-24,87.88776397705078,95.91000366210938,97.06999969482422,95.25,95.54000091552734,8364200,NKE
2020-02-25,85.12955474853516,92.9000015258789,96.76000213623048,92.62000274658205,96.3499984741211,9602100,NKE
2020-02-26,84.3048324584961,92.0,94.6500015258789,91.98999786376952,93.08000183105467,9308400,NKE
2020-02-27,81.14338684082031,88.55000305175781,93.05999755859376,88.5,90.0,12825700,NKE
2020-02-28,82.13121795654297,89.37999725341797,89.47000122070312,85.1500015258789,86.02999877929688,16552400,NKE
2020-03-02,85.16358184814453,92.68000030517578,93.13999938964844,87.91000366210938,89.5999984741211,14102000,NKE
2020-03-03,83.55551147460938,90.93000030517578,94.9800033569336,90.56999969482422,92.73999786376952,14767600,NKE
2020-03-04,86.18354797363281,93.79000091552734,93.81999969482422,90.83999633789062,92.08000183105467,6904400,NKE
2020-03-05,83.23390197753906,90.58000183105467,91.68000030517578,89.94000244140625,91.26000213623048,8851100,NKE
2020-03-06,81.1939468383789,88.36000061035156,89.38999938964844,85.87999725341797,88.36000061035156,12336400,NKE
2020-03-09,77.28861236572266,84.11000061035156,86.73999786376953,80.91999816894531,81.88999938964844,13272700,NKE
2020-03-10,81.13880920410156,88.30000305175781,88.4000015258789,82.87999725341797,86.69000244140625,12755900,NKE
2020-03-11,77.18753814697266,84.0,84.62999725341797,82.06999969482422,84.0,16172000,NKE
2020-03-12,68.18231201171875,74.19999694824219,78.48999786376953,73.0,78.2300033569336,21534800,NKE
2020-03-13,69.45039367675781,75.58000183105469,78.19999694824219,71.76000213623047,78.19999694824219,21859600,NKE
2020-03-16,61.37326431274414,66.79000091552734,72.97000122070312,63.369998931884766,65.27999877929688,17976700,NKE
2020-03-17,64.17591857910156,69.83999633789062,73.33000183105469,62.400001525878906,67.51000213623047,17122100,NKE
2020-03-18,62.52191162109375,68.04000091552734,68.33000183105469,60.0,64.79000091552734,19498800,NKE
2020-03-19,64.6353759765625,70.33999633789062,72.70999908447266,64.1500015258789,67.04000091552734,16177200,NKE
2020-03-20,61.97977066040039,67.44999694824219,74.05999755859375,67.19999694824219,71.51000213623047,15761900,NKE
2020-03-23,57.70688247680664,62.79999923706055,66.87999725341797,60.58000183105469,65.0,17690000,NKE
2020-03-24,66.46397399902344,72.33000183105469,72.66000366210938,64.0,65.69999694824219,18849500,NKE
2020-03-25,72.60224151611328,79.01000213623047,83.48999786376953,76.19999694824219,80.11000061035156,27053200,NKE
2020-03-26,77.46321105957031,84.30000305175781,86.86000061035156,80.01000213623047,80.16999816894531,17200800,NKE
2020-03-27,76.4800033569336,83.2300033569336,85.73999786376953,79.51000213623047,81.69999694824219,14183400,NKE
2020-03-30,78.45562744140625,85.37999725341797,85.95999908447266,81.5,84.0,10960100,NKE
2020-03-31,76.02970886230469,82.73999786376953,85.7300033569336,82.4000015258789,85.12999725341797,9610100,NKE
2020-04-01,72.80439758300781,79.2300033569336,81.18000030517578,78.52999877929688,79.48999786376953,9771300,NKE
2020-04-02,73.6406021118164,80.13999938964844,81.5999984741211,77.16000366210938,79.0,12731300,NKE
2020-04-03,72.4643783569336,78.86000061035156,79.79000091552734,77.91000366210938,79.36000061035156,8476900,NKE
2020-04-06,77.76644897460938,84.62999725341797,85.04000091552734,81.20999908447266,81.91000366210938,11266500,NKE
2020-04-07,77.33455657958984,84.16000366210938,88.87000274658203,84.02999877929688,88.69999694824219,10468100,NKE
2020-04-08,78.38211822509766,85.30000305175781,85.7699966430664,83.61000061035156,84.69999694824219,6642700,NKE
2020-04-09,79.75125885009766,86.79000091552734,87.38999938964844,85.16000366210938,86.69000244140625,7773600,NKE
2020-04-13,77.61024475097656,84.45999908447266,85.98999786376953,84.13999938964844,85.80000305175781,5077600,NKE
2020-04-14,80.37611389160156,87.47000122070312,87.7699966430664,85.4800033569336,85.94999694824219,6397200,NKE
2020-04-15,78.1431884765625,85.04000091552734,85.87999725341797,83.70999908447266,84.87000274658203,8053900,NKE
2020-04-16,79.30101776123047,86.30000305175781,86.52999877929688,84.55000305175781,85.43000030517578,9373800,NKE
2020-04-17,82.61823272705078,89.91000366210938,90.25,88.36000061035156,89.0,8111400,NKE
2020-04-20,80.771240234375,87.9000015258789,89.44000244140625,87.5199966430664,88.43000030517578,7244400,NKE
2020-04-21,78.29021453857422,85.19999694824219,86.9000015258789,85.08999633789062,85.98999786376953,6597000,NKE
2020-04-22,81.5706787109375,88.7699966430664,89.44000244140625,86.41999816894531,86.9800033569336,6463000,NKE
2020-04-23,80.26583862304688,87.3499984741211,89.52999877929688,87.26000213623047,88.94000244140625,5343500,NKE
2020-04-24,81.203125,88.37000274658203,89.12000274658203,87.6500015258789,88.88999938964844,4450100,NKE
2020-04-27,82.12203979492188,89.37000274658203,89.87000274658203,87.30999755859375,88.37999725341797,6875100,NKE
2020-04-28,81.5982437133789,88.80000305175781,90.70999908447266,88.62999725341797,90.5500030517578,5145400,NKE
2020-04-29,80.92744445800781,88.06999969482422,91.38999938964844,87.83000183105469,90.0,9461400,NKE
2020-04-30,80.10963439941406,87.18000030517578,88.0,86.51000213623047,87.0,9371400,NKE
2020-05-01,78.6026382446289,85.54000091552734,86.11000061035156,84.80999755859375,85.66999816894531,6151200,NKE
2020-05-04,78.79562377929688,85.75,85.80000305175781,84.30999755859375,84.68000030517578,6348900,NKE
2020-05-05,80.12801361083984,87.19999694824219,88.52999877929688,86.02999877929688,86.54000091552734,6321500,NKE
2020-05-06,81.2674560546875,88.44000244140625,88.69000244140625,87.43000030517578,88.05000305175781,7342300,NKE
2020-05-07,81.3777084350586,88.55999755859375,90.23999786376952,88.37999725341797,89.4000015258789,4565900,NKE
2020-05-08,83.12361145019531,90.45999908447266,90.63999938964844,89.58999633789062,90.11000061035156,5488000,NKE
2020-05-11,83.55551147460938,90.93000030517578,91.41999816894533,89.13999938964844,89.44999694824219,4937600,NKE
2020-05-12,81.10205841064453,88.26000213623047,91.66999816894533,88.1500015258789,91.52999877929688,5622600,NKE
2020-05-13,79.04369354248047,86.0199966430664,87.73999786376953,85.19999694824219,87.37999725341797,6739800,NKE
2020-05-14,79.5307388305664,86.55000305175781,86.58000183105469,84.11000061035156,85.0,7431800,NKE
2020-05-15,79.93505096435547,86.98999786376953,87.2300033569336,84.87999725341797,85.25,9165000,NKE
2020-05-18,83.6565933227539,91.04000091552734,91.5999984741211,89.87999725341797,90.48999786376952,8517200,NKE
2020-05-19,84.08846282958984,91.51000213623048,93.81999969482422,90.81999969482422,90.8499984741211,6514100,NKE
2020-05-20,85.41168212890625,92.9499969482422,93.86000061035156,92.6999969482422,93.1999969482422,6347000,NKE
2020-05-21,86.61546325683594,94.26000213623048,94.37999725341795,92.37000274658205,92.87999725341795,7504300,NKE
2020-05-22,86.14681243896484,93.75,94.6500015258789,93.3499984741211,94.41999816894533,4049500,NKE
2020-05-26,88.78404998779297,96.62000274658205,97.43000030517578,95.27999877929688,95.9800033569336,7185200,NKE
2020-05-27,91.7704620361328,99.87000274658205,99.98999786376952,97.62000274658205,98.12000274658205,7915900,NKE
2020-05-28,90.4748077392578,98.45999908447266,100.69000244140624,98.25,100.08999633789062,7260700,NKE
2020-05-29,90.81106567382812,98.58000183105467,99.25,96.93000030517578,98.19000244140624,10332500,NKE
2020-06-01,91.6954116821289,99.54000091552734,99.77999877929688,97.88999938964844,98.4000015258789,4295400,NKE
2020-06-02,92.8008270263672,100.73999786376952,100.87999725341795,98.81999969482422,99.41999816894533,10798700,NKE
2020-06-03,95.9052276611328,104.11000061035156,104.5500030517578,101.12000274658205,101.26000213623048,5867700,NKE
2020-06-04,93.29824829101562,101.27999877929688,103.9000015258789,100.47000122070312,103.66000366210938,8775000,NKE
2020-06-05,94.61557006835938,102.70999908447266,104.69000244140624,102.12999725341795,104.0,8363600,NKE
2020-06-08,96.07106018066406,104.29000091552734,104.3000030517578,102.70999908447266,103.0500030517578,6165400,NKE
2020-06-09,94.54186248779295,102.62999725341795,103.7699966430664,102.43000030517578,102.81999969482422,5385900,NKE
2020-06-10,94.07207489013672,102.12000274658205,103.1500015258789,101.70999908447266,103.0,5194200,NKE
2020-06-11,87.66979217529297,95.16999816894533,98.98999786376952,94.87999725341795,98.37999725341795,10976900,NKE
2020-06-12,88.83049774169922,96.43000030517578,97.8000030517578,94.73999786376952,97.8000030517578,7416400,NKE
2020-06-15,90.1293716430664,97.83999633789062,98.08000183105467,93.44000244140624,93.9000015258789,8645300,NKE
2020-06-16,91.23480224609376,99.04000091552734,101.33999633789062,97.72000122070312,101.25,6054400,NKE
2020-06-17,91.3914031982422,99.20999908447266,100.23999786376952,98.88999938964844,99.0,3405500,NKE
2020-06-18,90.69129180908205,98.4499969482422,99.41999816894533,97.8499984741211,98.69000244140624,4392400,NKE
2020-06-19,88.23170471191406,95.77999877929688,99.9800033569336,95.77999877929688,99.97000122070312,10304000,NKE
2020-06-22,91.6677703857422,99.51000213623048,99.54000091552734,96.0199966430664,96.8499984741211,6918200,NKE
2020-06-23,93.88784790039062,101.91999816894533,102.22000122070312,100.70999908447266,101.1500015258789,6499000,NKE
2020-06-24,92.1928482055664,100.08000183105467,101.8499984741211,98.08999633789062,100.94000244140624,8611600,NKE
2020-06-25,93.40879821777344,101.4000015258789,101.68000030517578,98.8000030517578,99.2300033569336,11531400,NKE
2020-06-26,86.28797912597656,93.66999816894533,98.77999877929688,93.56999969482422,98.5,24918500,NKE
2020-06-29,88.31462860107422,95.87000274658205,96.0,93.6999969482422,93.6999969482422,9624200,NKE
2020-06-30,90.32283020019533,98.0500030517578,98.3000030517578,95.63999938964844,96.0,9065500,NKE
2020-07-01,89.72405242919922,97.4000015258789,98.72000122070312,97.11000061035156,98.5,5733800,NKE
2020-07-02,90.67288970947266,98.43000030517578,99.66000366210938,98.0199966430664,98.77999877929688,5354900,NKE
2020-07-06,92.07307434082033,99.9499969482422,100.02999877929688,99.04000091552734,99.62000274658205,4995000,NKE
2020-07-07,89.4200439453125,97.06999969482422,99.5500030517578,96.91999816894533,99.22000122070312,6352900,NKE
2020-07-08,91.05054473876952,98.83999633789062,98.9800033569336,96.95999908447266,97.5,5634600,NKE
2020-07-09,89.34635925292969,96.98999786376952,98.91000366210938,96.37000274658205,98.5500030517578,6282300,NKE
2020-07-10,90.2675552368164,97.98999786376952,98.0500030517578,95.72000122070312,97.0,3967000,NKE
2020-07-13,88.8581314086914,96.45999908447266,98.94000244140624,96.26000213623048,98.25,4845600,NKE
2020-07-14,89.13450622558594,96.76000213623048,97.25,95.51000213623048,96.33000183105467,4850600,NKE
2020-07-15,90.77420043945312,98.54000091552734,99.04000091552734,97.30999755859376,98.41000366210938,5343700,NKE
2020-07-16,89.5950698852539,97.26000213623048,98.2300033569336,97.04000091552734,97.5,3594700,NKE
2020-07-17,88.69229888916016,96.27999877929688,97.2300033569336,96.04000091552734,96.9499969482422,7405700,NKE
2020-07-20,88.1119613647461,95.6500015258789,96.3499984741211,95.11000061035156,95.5,5822300,NKE
2020-07-21,90.6083984375,98.36000061035156,99.0,96.0999984741211,96.91999816894533,5855600,NKE
2020-07-22,91.11505889892578,98.91000366210938,98.98999786376952,97.91000366210938,98.16000366210938,4097000,NKE
2020-07-23,90.55313110351562,98.3000030517578,100.18000030517578,97.72000122070312,98.3499984741211,4530500,NKE
2020-07-24,90.67288970947266,98.43000030517578,99.36000061035156,97.6999969482422,98.13999938964844,5638400,NKE
2020-07-27,89.54903411865234,97.20999908447266,98.4000015258789,96.88999938964844,96.95999908447266,4273400,NKE
2020-07-28,88.68310546875,96.2699966430664,97.47000122070312,96.16000366210938,96.9499969482422,3822600,NKE
2020-07-29,89.32793426513672,96.97000122070312,97.5500030517578,96.3000030517578,96.43000030517578,6872400,NKE
2020-07-30,89.18976593017578,96.81999969482422,97.2300033569336,95.8000030517578,96.47000122070312,4018400,NKE
2020-07-31,89.91748046875,97.61000061035156,97.6500015258789,96.3000030517578,96.88999938964844,5509900,NKE
2020-08-03,90.5807647705078,98.33000183105467,99.29000091552734,97.81999969482422,98.02999877929688,5472700,NKE
2020-08-04,89.65955352783203,97.33000183105467,97.9499969482422,96.5500030517578,97.79000091552734,7539300,NKE
2020-08-05,92.98506927490234,100.94000244140624,101.25,97.08000183105467,97.12000274658205,7217500,NKE
2020-08-06,92.53368377685548,100.4499969482422,101.18000030517578,100.02999877929688,100.63999938964844,4060900,NKE
2020-08-07,93.8325653076172,101.86000061035156,101.91000366210938,99.88999938964844,101.0,5545600,NKE
2020-08-10,97.10277557373048,105.41000366210938,106.83000183105467,102.4000015258789,102.47000122070312,12678000,NKE
2020-08-11,96.83565521240234,105.12000274658205,107.33000183105467,104.86000061035156,106.8499984741211,5400700,NKE
2020-08-12,96.92777252197266,105.22000122070312,105.88999938964844,103.37999725341795,105.72000122070312,4714800,NKE
2020-08-13,98.12531280517578,106.5199966430664,106.98999786376952,105.1999969482422,105.3000030517578,4281700,NKE
2020-08-14,98.04241943359376,106.43000030517578,106.77999877929688,105.45999908447266,106.12000274658205,2985700,NKE
2020-08-17,97.33309173583984,105.66000366210938,106.5,105.12000274658205,106.5,3017000,NKE
2020-08-18,98.53983306884766,106.97000122070312,107.0,105.47000122070312,106.45999908447266,5023000,NKE
2020-08-19,99.84793090820312,108.38999938964844,109.69000244140624,107.3499984741211,107.69000244140624,9508100,NKE
2020-08-20,99.49787902832033,108.01000213623048,108.73999786376952,107.3499984741211,107.55999755859376,4304000,NKE
2020-08-21,101.10076141357422,109.75,109.7699966430664,107.75,108.0,5564000,NKE
2020-08-24,103.01685333251952,111.83000183105467,112.0,109.9000015258789,110.0,8173100,NKE
2020-08-25,102.72206115722656,111.51000213623048,112.27999877929688,111.08999633789062,112.0,4380900,NKE
2020-08-26,102.74048614501952,111.52999877929688,112.08999633789062,111.29000091552734,111.91999816894533,4477900,NKE
2020-08-27,102.1048583984375,110.83999633789062,112.79000091552734,110.5,111.98999786376952,4390800,NKE
2020-08-28,103.66973114013672,112.29000091552734,112.66999816894533,110.56999969482422,111.01000213623048,3731100,NKE
2020-08-31,103.30045318603516,111.88999938964844,112.5199966430664,111.13999938964844,112.13999938964844,3519800,NKE
2020-09-01,106.02399444580078,114.83999633789062,114.9000015258789,111.83000183105467,112.0,4912400,NKE
2020-09-02,107.8335189819336,116.8000030517578,117.41000366210938,114.5,115.05999755859376,6775400,NKE
2020-09-03,104.18675231933594,112.8499984741211,116.9000015258789,112.0,116.8000030517578,7264400,NKE
2020-09-04,103.7712860107422,112.4000015258789,113.75,110.20999908447266,112.95999908447266,5157600,NKE
2020-09-08,104.06671905517578,112.72000122070312,113.83999633789062,110.54000091552734,111.29000091552734,5300100,NKE
2020-09-09,106.07938385009766,114.9000015258789,116.20999908447266,112.83000183105467,113.0199966430664,5997900,NKE
2020-09-10,105.97782135009766,114.79000091552734,118.2300033569336,114.0,115.9000015258789,5032800,NKE
2020-09-11,108.94139099121094,118.0,119.25,116.41999816894533,116.76000213623048,8565200,NKE
2020-09-14,110.12310791015624,119.27999877929688,119.93000030517578,118.16999816894533,118.5,4990300,NKE
2020-09-15,110.1138916015625,119.2699966430664,120.4800033569336,119.18000030517578,119.6999969482422,5934200,NKE
2020-09-16,109.48609924316406,118.58999633789062,119.69000244140624,118.16000366210938,118.30999755859376,7023700,NKE
2020-09-17,107.42728424072266,116.36000061035156,118.5500030517578,115.8000030517578,117.33999633789062,7376400,NKE
2020-09-18,105.85780334472656,114.66000366210938,117.91000366210938,114.48999786376952,115.43000030517578,12876600,NKE
2020-09-21,104.66681671142578,113.37000274658205,114.05999755859376,111.73999786376952,112.9499969482422,8486400,NKE
2020-09-22,107.8981475830078,116.87000274658205,117.1999969482422,112.8499984741211,113.0999984741211,13007200,NKE
2020-09-23,117.35203552246094,127.11000061035156,130.3800048828125,125.26000213623048,130.22000122070312,37822700,NKE
2020-09-24,115.1732177734375,124.75,127.54000091552734,123.3000030517578,126.44000244140624,13485800,NKE
2020-09-25,114.69313049316406,124.2300033569336,124.75,122.2699966430664,123.6500015258789,9182800,NKE
2020-09-28,114.77621459960938,124.31999969482422,126.19000244140624,123.88999938964844,125.16000366210938,7525000,NKE
2020-09-29,116.65038299560548,126.3499984741211,127.0999984741211,123.95999908447266,124.33999633789062,7796400,NKE
2020-09-30,115.9025650024414,125.54000091552734,127.27999877929688,125.16000366210938,126.0999984741211,8699700,NKE
2020-10-01,116.9181137084961,126.63999938964844,127.7300033569336,125.30999755859376,127.7300033569336,5637200,NKE
2020-10-02,116.9181137084961,126.63999938964844,126.8000030517578,123.58999633789062,124.3499984741211,7491100,NKE
2020-10-05,118.09062957763672,127.91000366210938,128.5,126.4499969482422,127.06999969482422,8270300,NKE
2020-10-06,117.85057830810548,127.6500015258789,130.44000244140625,127.2699966430664,128.83999633789062,5978000,NKE
2020-10-07,120.0755615234375,130.05999755859375,130.41000366210938,128.25,128.39999389648438,4390500,NKE
2020-10-08,119.75245666503906,129.7100067138672,130.92999267578125,129.50999450683594,130.39999389648438,3595600,NKE
2020-10-09,120.92493438720705,130.97999572753906,131.19000244140625,129.3300018310547,129.99000549316406,4293400,NKE
2020-10-12,119.52163696289062,129.4600067138672,131.33999633789062,129.25999450683594,131.19000244140625,5136500,NKE
2020-10-13,119.2815933227539,129.1999969482422,129.8699951171875,127.95999908447266,128.0500030517578,4245000,NKE
2020-10-14,117.85980987548828,127.66000366210938,129.60000610351562,127.01000213623048,129.52999877929688,3586600,NKE
2020-10-15,119.09695434570312,129.0,129.10000610351562,126.11000061035156,126.4800033569336,4235800,NKE
2020-10-16,118.17372131347656,128.0,130.19000244140625,127.5500030517578,129.50999450683594,6010900,NKE
2020-10-19,117.64747619628906,127.43000030517578,129.77999877929688,127.0500030517578,129.10000610351562,5160800,NKE
2020-10-20,118.6260986328125,128.49000549316406,129.89999389648438,127.72000122070312,128.0,3799200,NKE
2020-10-21,119.49396514892578,129.42999267578125,131.3800048828125,128.4499969482422,128.5,4916300,NKE
2020-10-22,120.03865051269533,130.02000427246094,130.25999450683594,128.86000061035156,129.60000610351562,2869900,NKE
2020-10-23,120.01093292236328,129.99000549316406,130.60000610351562,128.64999389648438,130.0,4046300,NKE
2020-10-26,118.51531982421876,128.3699951171875,129.6199951171875,126.68000030517578,129.05999755859375,5422500,NKE
2020-10-27,118.16447448730467,127.98999786376952,129.49000549316406,127.9000015258789,128.77999877929688,2985700,NKE
2020-10-28,112.70817565917967,122.08000183105467,126.4000015258789,121.04000091552734,125.27999877929688,8618300,NKE
2020-10-29,113.42829895019533,122.86000061035156,124.19000244140624,121.1500015258789,122.27999877929688,4947000,NKE
2020-10-30,110.8617172241211,120.08000183105467,123.66000366210938,118.8000030517578,123.66000366210938,7791600,NKE
2020-11-02,112.99440002441406,122.38999938964844,124.0999984741211,121.0999984741211,122.37000274658205,4740400,NKE
2020-11-03,115.02550506591795,124.58999633789062,125.5,123.19000244140624,124.01000213623048,3490900,NKE
2020-11-04,117.56438446044922,127.33999633789062,128.92999267578125,125.26000213623048,125.33000183105467,5061800,NKE
2020-11-05,119.74320220947266,129.6999969482422,130.41000366210938,128.4600067138672,129.19000244140625,3940000,NKE
2020-11-06,119.0046157836914,128.89999389648438,129.91000366210938,128.35000610351562,129.91000366210938,2954000,NKE
2020-11-09,119.05078887939452,128.9499969482422,136.35000610351562,128.77000427246094,135.05999755859375,7491700,NKE
2020-11-10,117.9059600830078,127.70999908447266,130.1199951171875,126.25,130.0500030517578,8014700,NKE
2020-11-11,117.85980987548828,127.66000366210938,129.8000030517578,127.18000030517578,128.69000244140625,6058700,NKE
2020-11-12,116.9181137084961,126.63999938964844,127.83999633789062,125.62999725341795,126.62000274658205,4780400,NKE
2020-11-13,118.43222045898438,128.27999877929688,128.60000610351562,126.83000183105467,127.91000366210938,3986100,NKE
2020-11-16,120.1217269897461,130.11000061035156,130.32000732421875,127.37000274658205,129.4600067138672,6116200,NKE
2020-11-17,122.06051635742188,132.2100067138672,132.60000610351562,129.11000061035156,130.47999572753906,7002900,NKE
2020-11-18,121.52503204345705,131.6300048828125,133.97999572753906,131.52999877929688,133.07000732421875,5572800,NKE
2020-11-19,121.78355407714844,131.91000366210938,132.11000061035156,129.92999267578125,131.9199981689453,4642800,NKE
2020-11-20,122.77141571044922,132.97999572753906,133.52999877929688,131.91000366210938,133.3000030517578,4318100,NKE
2020-11-23,123.83309936523438,134.1300048828125,134.88999938964844,133.08999633789062,134.3800048828125,6118400,NKE
2020-11-24,124.35936737060548,134.6999969482422,135.99000549316406,134.2100067138672,135.0,7204700,NKE
2020-11-25,125.13488006591795,135.5399932861328,135.8000030517578,133.6199951171875,134.25,4484500,NKE
2020-11-27,123.94392395019533,134.25,136.1300048828125,133.33999633789062,136.0,3506800,NKE
2020-11-30,124.35936737060548,134.6999969482422,135.2899932861328,132.69000244140625,133.91000366210938,9652500,NKE
2020-12-01,125.04255676269533,135.44000244140625,136.5,134.75,136.44000244140625,3833100,NKE
2020-12-02,125.17182159423828,135.5800018310547,136.32000732421875,134.6699981689453,135.16000366210938,4132700,NKE
2020-12-03,126.44585418701172,136.9600067138672,137.9499969482422,135.0,135.10000610351562,4930900,NKE
2020-12-04,126.9130630493164,137.19000244140625,137.39999389648438,135.63999938964844,137.0800018310547,4344000,NKE
2020-12-07,128.356201171875,138.75,138.86000061035156,136.8000030517578,137.0,4590800,NKE
2020-12-08,128.6984100341797,139.1199951171875,140.44000244140625,137.64999389648438,138.24000549316406,6953600,NKE
2020-12-09,128.3931884765625,138.7899932861328,140.57000732421875,138.27000427246094,140.57000732421875,4341300,NKE
2020-12-10,127.27379608154295,137.5800018310547,139.13999938964844,137.24000549316406,138.27999877929688,4511000,NKE
2020-12-11,127.1165542602539,137.41000366210938,138.13999938964844,136.22999572753906,137.38999938964844,4172400,NKE
2020-12-14,126.07123565673828,136.27999877929688,139.0,136.1999969482422,138.9199981689453,7599000,NKE
2020-12-15,128.94822692871094,139.38999938964844,139.44000244140625,137.25,137.42999267578125,7637000,NKE
2020-12-16,127.97687530517578,138.33999633789062,140.49000549316406,137.4600067138672,139.07000732421875,6573400,NKE
2020-12-17,129.97511291503906,140.5,140.74000549316406,138.75,139.9199981689453,8727000,NKE
2020-12-18,126.99628448486328,137.27999877929688,141.13999938964844,137.1699981689453,141.08999633789062,17970800,NKE
2020-12-21,133.2313995361328,144.02000427246094,147.9499969482422,142.50999450683594,144.82000732421875,16111300,NKE
2020-12-22,131.77902221679688,142.4499969482422,143.47000122070312,141.08999633789062,143.0500030517578,6339400,NKE
2020-12-23,131.14068603515625,141.75999450683594,143.60000610351562,141.6999969482422,142.55999755859375,3388300,NKE
2020-12-24,130.99266052246094,141.60000610351562,142.19000244140625,141.10000610351562,141.10000610351562,1821900,NKE
2020-12-28,131.76052856445312,142.42999267578125,142.9199981689453,141.0399932861328,142.5399932861328,4081500,NKE
2020-12-29,130.96498107910156,141.57000732421875,143.05999755859375,140.42999267578125,142.8300018310547,3232400,NKE
2020-12-30,130.9741973876953,141.5800018310547,142.61000061035156,140.66000366210938,142.16000366210938,3052100,NKE
2020-12-31,130.87246704101562,141.47000122070312,141.7899932861328,140.3699951171875,141.6999969482422,2949900,NKE
2021-01-04,129.6050262451172,140.10000610351562,142.97000122070312,138.32000732421875,142.85000610351562,6178500,NKE
2021-01-05,130.65040588378906,141.22999572753906,141.66000366210938,138.60000610351562,138.60000610351562,4163100,NKE
2021-01-06,131.68653869628906,142.35000610351562,143.57000732421875,139.52999877929688,141.25,6072900,NKE
2021-01-07,134.09173583984375,144.9499969482422,145.63999938964844,143.0,143.1999969482422,5256900,NKE
2021-01-08,135.38687133789062,146.35000610351562,146.82000732421875,144.89999389648438,145.5500030517578,3950500,NKE
2021-01-11,136.0344696044922,147.0500030517578,147.10000610351562,144.8000030517578,146.0,4252000,NKE
2021-01-12,134.1842498779297,145.0500030517578,146.85000610351562,144.3800048828125,146.5,3678800,NKE
2021-01-13,132.3248291015625,143.0399932861328,145.1300048828125,142.42999267578125,144.8300018310547,3330100,NKE
2021-01-14,130.7151641845703,141.3000030517578,144.89999389648438,140.92999267578125,143.66000366210938,4104000,NKE
2021-01-15,130.17861938476562,140.72000122070312,142.3800048828125,139.8800048828125,140.55999755859375,6412400,NKE
2021-01-19,128.8372344970703,139.27000427246094,141.22000122070312,138.41000366210938,140.99000549316406,6537800,NKE
2021-01-20,132.10279846191406,142.8000030517578,143.2100067138672,140.00999450683594,140.3800048828125,4654400,NKE
2021-01-21,131.00193786621094,141.61000061035156,143.80999755859375,141.1300048828125,142.41000366210938,4011200,NKE
2021-01-22,128.91123962402344,139.35000610351562,141.8800048828125,139.30999755859375,141.08999633789062,4150500,NKE
2021-01-25,127.24607849121094,137.5500030517578,139.17999267578125,134.74000549316406,138.99000549316406,5998700,NKE
2021-01-26,124.9796142578125,135.10000610351562,137.85000610351562,134.7100067138672,137.75999450683594,5312300,NKE
2021-01-27,121.20525360107422,131.02000427246094,132.86000061035156,130.27000427246094,132.22000122070312,7815900,NKE
2021-01-28,124.62808990478516,134.72000122070312,136.3699951171875,131.5,132.36000061035156,6244600,NKE
2021-01-29,123.58272552490234,133.58999633789062,135.02999877929688,132.14999389648438,133.9499969482422,7166100,NKE
2021-02-01,125.54393005371094,135.7100067138672,136.0500030517578,133.3000030517578,135.3699951171875,4366800,NKE
2021-02-02,129.1332550048828,139.58999633789062,139.86000061035156,136.75,137.05999755859375,7132800,NKE
2021-02-03,128.2451629638672,138.6300048828125,140.05999755859375,138.00999450683594,139.6999969482422,4678600,NKE
2021-02-04,130.09539794921875,140.6300048828125,141.0500030517578,138.9199981689453,139.5500030517578,4533700,NKE
2021-02-05,134.2397918701172,145.11000061035156,145.57000732421875,141.2899932861328,141.33999633789062,6151500,NKE
2021-02-08,132.66705322265625,143.41000366210938,145.8800048828125,142.8000030517578,145.14999389648438,6304300,NKE
2021-02-09,131.16847229003906,141.7899932861328,144.22000122070312,141.6999969482422,143.60000610351562,3436300,NKE
2021-02-10,131.7882843017578,142.4600067138672,142.60000610351562,140.89999389648438,142.4499969482422,4125700,NKE
2021-02-11,132.787353515625,143.5399932861328,144.35000610351562,142.41000366210938,143.0,3828700,NKE
2021-02-12,131.47372436523438,142.1199951171875,143.4499969482422,141.39999389648438,143.11000061035156,3637000,NKE
2021-02-16,131.09446716308594,141.7100067138672,143.3699951171875,141.02999877929688,143.3699951171875,4873400,NKE
2021-02-17,133.20362854003906,143.99000549316406,144.55999755859375,140.2100067138672,141.3000030517578,6437100,NKE
2021-02-18,134.2212677001953,145.08999633789062,145.38999938964844,141.2100067138672,142.97999572753906,4486800,NKE
2021-02-19,131.38125610351562,142.02000427246094,145.5,141.5,145.42999267578125,7486000,NKE
2021-02-22,126.43199157714844,136.6699981689453,142.4600067138672,136.25999450683594,141.5399932861328,8985900,NKE
2021-02-23,125.93246459960938,136.1300048828125,136.8300018310547,131.5800018310547,136.02999877929688,10364100,NKE
2021-02-24,125.48843383789062,135.64999389648438,135.9600067138672,133.9499969482422,135.05999755859375,6360900,NKE
2021-02-25,125.38664245605467,135.5399932861328,139.17999267578125,134.52999877929688,137.60000610351562,5674300,NKE
2021-02-26,124.93706512451172,134.77999877929688,136.85000610351562,133.36000061035156,135.89999389648438,6650200,NKE
2021-03-01,127.59744262695312,137.64999389648438,139.14999389648438,135.5,135.63999938964844,5717800,NKE
2021-03-02,127.01351165771484,137.02000427246094,138.25999450683594,135.61000061035156,137.55999755859375,5292700,NKE
2021-03-03,124.45500946044922,134.25999450683594,137.41000366210938,134.14999389648438,137.08999633789062,4888400,NKE
2021-03-04,122.3971710205078,132.0399932861328,135.1300048828125,130.17999267578125,134.0,7181500,NKE
2021-03-05,123.61148834228516,133.35000610351562,133.67999267578125,129.19000244140625,133.5399932861328,5957100,NKE
2021-03-08,124.73310089111328,134.55999755859375,135.6300048828125,132.3699951171875,133.63999938964844,4983000,NKE
2021-03-09,126.02163696289062,135.9499969482422,138.0,135.4499969482422,135.50999450683594,5977800,NKE
2021-03-10,127.54185485839844,137.58999633789062,138.1999969482422,136.10000610351562,136.5,4519600,NKE
2021-03-11,130.87896728515625,141.19000244140625,142.1999969482422,138.55999755859375,139.17999267578125,5696500,NKE
2021-03-12,130.1929931640625,140.4499969482422,140.91000366210938,138.60000610351562,140.0,4143200,NKE
2021-03-15,134.3551025390625,144.94000244140625,145.0,140.6699981689453,140.6999969482422,5413900,NKE
2021-03-16,134.0862274169922,144.64999389648438,146.14999389648438,143.83999633789062,145.8800048828125,5623000,NKE
2021-03-17,134.24380493164062,144.82000732421875,146.14999389648438,143.1999969482422,143.1999969482422,5134400,NKE
2021-03-18,132.71434020996094,143.1699981689453,146.66000366210938,142.5500030517578,144.3699951171875,10188400,NKE
2021-03-19,127.4491729736328,137.49000549316406,142.86000061035156,135.50999450683594,140.0,24980400,NKE
2021-03-22,128.17222595214844,138.27000427246094,138.80999755859375,136.02999877929688,137.6300048828125,7537300,NKE
2021-03-23,127.1061782836914,137.1199951171875,140.63999938964844,136.5500030517578,138.49000549316406,5582600,NKE
2021-03-24,123.43537902832033,133.16000366210938,137.9199981689453,132.8800048828125,136.4499969482422,8157600,NKE
2021-03-25,119.24547576904295,128.63999938964844,129.38999938964844,125.44000244140624,127.0500030517578,18475800,NKE
2021-03-26,123.2778091430664,132.99000549316406,133.19000244140625,129.77000427246094,131.60000610351562,10010500,NKE
2021-03-29,123.74129486083984,133.49000549316406,133.91000366210938,130.66000366210938,132.94000244140625,7153900,NKE
2021-03-30,123.24070739746094,132.9499969482422,133.35000610351562,131.22000122070312,132.35000610351562,6026600,NKE
2021-03-31,123.18512725830078,132.88999938964844,134.17999267578125,131.9199981689453,133.08999633789062,6878900,NKE
2021-04-01,122.85140228271484,132.52999877929688,134.69000244140625,132.2100067138672,134.69000244140625,5720600,NKE
2021-04-05,125.25221252441406,135.1199951171875,135.67999267578125,133.10000610351562,133.10000610351562,5508900,NKE
2021-04-06,127.14328002929688,137.16000366210938,137.7100067138672,134.92999267578125,135.44000244140625,4670100,NKE
2021-04-07,126.56853485107422,136.5399932861328,138.24000549316406,136.36000061035156,136.99000549316406,6646000,NKE
2021-04-08,123.91739654541016,133.67999267578125,137.30999755859375,133.41000366210938,137.27999877929688,8748400,NKE
2021-04-09,125.55813598632812,135.4499969482422,135.5,133.5,133.94000244140625,6056800,NKE
2021-04-12,126.6612548828125,136.63999938964844,136.89999389648438,134.22000122070312,134.75,5638200,NKE
2021-04-13,123.78763580322266,133.5399932861328,135.99000549316406,133.39999389648438,135.60000610351562,8778200,NKE
2021-04-14,122.60110473632812,132.25999450683594,134.17999267578125,131.82000732421875,133.5399932861328,7354100,NKE
2021-04-15,123.90813446044922,133.6699981689453,134.07000732421875,132.67999267578125,133.0,6284800,NKE
2021-04-16,124.50141143798828,134.30999755859375,134.77000427246094,133.72999572753906,134.7100067138672,6852500,NKE
2021-04-19,122.8884506225586,132.57000732421875,134.3800048828125,132.14999389648438,134.3000030517578,5613600,NKE
2021-04-20,117.82720184326172,127.11000061035156,129.89999389648438,125.6999969482422,129.1699981689453,13268700,NKE
2021-04-21,120.41343688964844,129.89999389648438,130.3300018310547,127.37000274658205,127.58999633789062,7110900,NKE
2021-04-22,119.74601745605467,129.17999267578125,130.3699951171875,127.9800033569336,129.88999938964844,6442900,NKE
2021-04-23,120.6822738647461,130.19000244140625,130.64999389648438,128.4600067138672,128.92999267578125,7489000,NKE
2021-04-26,121.98931121826172,131.60000610351562,131.6999969482422,129.32000732421875,130.49000549316406,8217800,NKE
2021-04-27,122.4620590209961,132.11000061035156,132.7899932861328,131.41000366210938,132.0,5833100,NKE
2021-04-28,121.164306640625,130.7100067138672,132.3300018310547,130.35000610351562,132.25999450683594,8195400,NKE
2021-04-29,123.52809143066406,133.25999450683594,134.1199951171875,131.22999572753906,131.77000427246094,6612500,NKE
2021-04-30,122.93479919433594,132.6199951171875,133.8800048828125,132.0500030517578,132.44000244140625,5643600,NKE
2021-05-03,123.31485748291016,133.02999877929688,134.4499969482422,132.58999633789062,133.3699951171875,5053000,NKE
2021-05-04,121.94296264648438,131.5500030517578,132.58999633789062,130.47999572753906,132.22999572753906,6129500,NKE
2021-05-05,122.55474090576172,132.2100067138672,134.22000122070312,132.0800018310547,132.6999969482422,6234200,NKE
2021-05-06,123.74129486083984,133.49000549316406,133.83999633789062,131.94000244140625,132.60000610351562,5201000,NKE
2021-05-07,127.74578857421876,137.80999755859375,139.36000061035156,134.72000122070312,135.0,10566700,NKE
2021-05-10,126.43875885009766,136.39999389648438,138.89999389648438,136.3000030517578,138.0,5669300,NKE
2021-05-11,127.1061782836914,137.1199951171875,138.3800048828125,135.00999450683594,138.3800048828125,8045400,NKE
2021-05-12,123.64859771728516,133.38999938964844,136.82000732421875,133.33999633789062,135.4199981689453,5865100,NKE
2021-05-13,123.85253143310548,133.61000061035156,135.02999877929688,132.49000549316406,133.6999969482422,6284300,NKE
2021-05-14,126.00306701660156,135.92999267578125,136.67999267578125,134.0500030517578,134.33999633789062,4367900,NKE
2021-05-17,126.4480438232422,136.41000366210938,137.07000732421875,135.5,136.3300018310547,3934200,NKE
2021-05-18,125.66008758544922,135.55999755859375,137.47000122070312,135.4499969482422,136.44000244140625,5664700,NKE
2021-05-19,123.24999237060548,132.9600067138672,133.97000122070312,131.9600067138672,133.47999572753906,5582300,NKE
2021-05-20,123.53733825683594,133.27000427246094,134.2100067138672,132.19000244140625,133.77999877929688,4934800,NKE
2021-05-21,122.97187042236328,132.66000366210938,134.1699981689453,132.41000366210938,133.8300018310547,5329700,NKE
2021-05-24,124.26963806152344,134.05999755859375,134.35000610351562,132.80999755859375,133.10000610351562,4313200,NKE
2021-05-25,124.51066589355467,134.32000732421875,135.1699981689453,133.85000610351562,134.94000244140625,4885800,NKE
2021-05-26,126.89295196533205,136.88999938964844,137.9199981689453,135.0,135.1999969482422,6781500,NKE
2021-05-27,126.58710479736328,136.55999755859375,138.30999755859375,136.4600067138672,137.5500030517578,12882300,NKE
2021-05-28,126.74964141845705,136.4600067138672,137.35000610351562,136.08999633789062,136.24000549316406,4153500,NKE
2021-06-01,124.93836975097656,134.50999450683594,138.0500030517578,134.2100067138672,137.85000610351562,5577900,NKE
2021-06-02,124.62258911132812,134.1699981689453,135.49000549316406,133.52999877929688,134.58999633789062,5226100,NKE
2021-06-03,124.62258911132812,134.1699981689453,134.69000244140625,132.50999450683594,133.1999969482422,5027400,NKE
2021-06-04,124.2231903076172,133.74000549316406,134.94000244140625,132.27999877929688,134.5,5217100,NKE
2021-06-07,124.41822814941406,133.9499969482422,135.1999969482422,133.4499969482422,134.0,3765000,NKE
2021-06-08,123.8609390258789,133.35000610351562,134.72000122070312,132.41000366210938,134.69000244140625,4915200,NKE
2021-06-09,122.45836639404295,131.83999633789062,134.89999389648438,131.4499969482422,133.6199951171875,6448100,NKE
2021-06-10,121.65956115722656,130.97999572753906,132.57000732421875,130.19000244140625,131.5,6584100,NKE
2021-06-11,122.55127716064452,131.94000244140625,131.99000549316406,130.52999877929688,131.5,5414500,NKE
2021-06-14,122.01255798339844,131.36000061035156,132.0500030517578,130.1300048828125,131.6999969482422,5743600,NKE
2021-06-15,121.01863861083984,130.2899932861328,131.75,129.8300018310547,131.5399932861328,5168100,NKE
2021-06-16,121.12084197998048,130.39999389648438,131.1699981689453,129.60000610351562,130.3000030517578,7915500,NKE
2021-06-17,119.74615478515624,128.9199981689453,129.8800048828125,127.86000061035156,129.24000549316406,8568100,NKE
2021-06-18,119.2724609375,128.41000366210938,129.02999877929688,126.68000030517578,126.68000030517578,9784800,NKE
2021-06-21,120.82362365722656,130.0800018310547,130.75999450683594,128.6999969482422,129.24000549316406,6288500,NKE
2021-06-22,123.05281829833984,132.47999572753906,132.69000244140625,130.1300048828125,130.8300018310547,6043800,NKE
2021-06-23,123.62871551513672,133.10000610351562,133.6999969482422,132.2100067138672,132.80999755859375,4566000,NKE
2021-06-24,124.09314727783205,133.60000610351562,134.82000732421875,132.89999389648438,133.89999389648438,11420500,NKE
2021-06-25,143.36659240722656,154.35000610351562,154.58999633789062,150.47999572753906,152.41000366210938,46285400,NKE
2021-06-28,141.5181884765625,152.36000061035156,154.0500030517578,151.50999450683594,153.9199981689453,13133300,NKE
2021-06-29,144.85272216796875,155.9499969482422,156.39999389648438,152.91000366210938,153.25999450683594,10279900,NKE
2021-06-30,143.4966278076172,154.49000549316406,155.33999633789062,153.52000427246094,154.7899932861328,10281800,NKE
2021-07-01,146.75686645507812,158.0,158.2100067138672,153.88999938964844,154.07000732421875,9011500,NKE
2021-07-02,148.37306213378906,159.74000549316406,159.97000122070312,157.63999938964844,158.2100067138672,6396700,NKE
2021-07-06,148.71670532226562,160.11000061035156,160.44000244140625,157.86000061035156,159.9199981689453,6671000,NKE
2021-07-07,148.7631378173828,160.16000366210938,161.5,158.27999877929688,160.16000366210938,5408300,NKE
2021-07-08,149.19973754882812,160.6300048828125,160.82000732421875,157.35000610351562,158.1699981689453,6081600,NKE
2021-07-09,149.54335021972656,161.0,161.9600067138672,160.50999450683594,161.69000244140625,5002300,NKE
2021-07-12,150.30503845214844,161.82000732421875,162.42999267578125,160.7100067138672,161.63999938964844,4992200,NKE
2021-07-13,150.09141540527344,161.58999633789062,162.30999755859375,161.00999450683594,161.35000610351562,5747700,NKE
2021-07-14,150.04495239257812,161.5399932861328,162.72999572753906,161.33999633789062,161.8699951171875,4928000,NKE
2021-07-15,150.18426513671875,161.69000244140625,162.1999969482422,160.38999938964844,160.86000061035156,6432500,NKE
2021-07-16,148.4751739501953,159.85000610351562,161.6999969482422,159.63999938964844,161.6199951171875,6603700,NKE
2021-07-19,146.63612365722656,157.8699951171875,158.82000732421875,156.60000610351562,158.14999389648438,7377100,NKE
2021-07-20,148.37306213378906,159.74000549316406,160.42999267578125,156.5800018310547,157.25999450683594,4629200,NKE
2021-07-21,149.61767578125,161.0800018310547,161.42999267578125,160.00999450683594,160.5,5393100,NKE
2021-07-22,152.03265380859375,163.67999267578125,163.75,160.92999267578125,161.11000061035156,4851500,NKE
2021-07-23,154.52198791503906,166.36000061035156,166.4499969482422,163.72999572753906,164.35000610351562,4217700,NKE
2021-07-26,153.3423309326172,165.08999633789062,166.52999877929688,163.82000732421875,165.7100067138672,3858800,NKE
2021-07-27,152.8593292236328,164.57000732421875,165.61000061035156,162.5800018310547,164.82000732421875,4359000,NKE
2021-07-28,153.6859893798828,165.4600067138672,165.89999389648438,164.0800018310547,164.49000549316406,4093600,NKE
2021-07-29,155.10716247558594,166.99000549316406,167.02999877929688,165.38999938964844,165.89999389648438,3605600,NKE
2021-07-30,155.59011840820312,167.50999450683594,167.8699951171875,166.35000610351562,166.58999633789062,5364400,NKE
2021-08-02,156.74188232421875,168.75,169.97999572753906,168.02999877929688,169.05999755859375,5532500,NKE
2021-08-03,159.04541015625,171.22999572753906,171.5,168.49000549316406,169.22000122070312,5718100,NKE
2021-08-04,159.67701721191406,171.91000366210938,172.33999633789062,170.9600067138672,171.36000061035156,4646200,NKE
2021-08-05,161.47898864746094,173.85000610351562,174.0,171.17999267578125,171.41000366210938,3824000,NKE
2021-08-06,160.5037078857422,172.8000030517578,174.3800048828125,172.6999969482422,174.36000061035156,4088700,NKE
2021-08-09,159.54698181152344,171.77000427246094,173.05999755859375,171.6199951171875,172.5,3612800,NKE
2021-08-10,160.0114288330078,172.27000427246094,173.9600067138672,171.42999267578125,171.55999755859375,3747100,NKE
2021-08-11,159.0825653076172,171.27000427246094,173.22000122070312,170.94000244140625,172.0,4078300,NKE
2021-08-12,158.4973907470703,170.63999938964844,171.32000732421875,169.47999572753906,170.88999938964844,3997100,NKE
2021-08-13,159.47267150878906,171.69000244140625,171.72000122070312,168.77999877929688,170.4499969482422,2966200,NKE
2021-08-16,160.0950164794922,172.36000061035156,172.39999389648438,169.66000366210938,170.6999969482422,3530200,NKE
2021-08-17,158.5159912109375,170.66000366210938,171.6999969482422,169.3800048828125,171.5399932861328,3602900,NKE
2021-08-18,156.79759216308594,168.80999755859375,171.8000030517578,168.66000366210938,169.75,5487400,NKE
2021-08-19,153.8067169189453,165.58999633789062,167.5399932861328,164.3699951171875,166.9600067138672,7336300,NKE
2021-08-20,155.85018920898438,167.7899932861328,168.00999450683594,165.4199981689453,166.27000427246094,4039100,NKE
2021-08-23,157.642822265625,169.72000122070312,170.89999389648438,169.17999267578125,169.4499969482422,3796500,NKE
2021-08-24,157.8843536376953,169.97999572753906,170.8699951171875,168.88999938964844,169.60000610351562,3133100,NKE
2021-08-25,157.7543182373047,169.83999633789062,170.69000244140625,169.52999877929688,170.0,3003800,NKE
2021-08-26,155.04212951660156,166.9199981689453,169.52000427246094,166.27000427246094,169.3800048828125,4069600,NKE
2021-08-27,155.91200256347656,167.5800018310547,168.07000732421875,166.27999877929688,167.27000427246094,3012400,NKE
2021-08-30,156.3306884765625,168.02999877929688,168.41000366210938,166.57000732421875,167.88999938964844,3537100,NKE
2021-08-31,153.26974487304688,164.74000549316406,167.67999267578125,164.1999969482422,167.5500030517578,7545600,NKE
2021-09-01,153.10231018066406,164.55999755859375,166.6199951171875,164.0800018310547,164.9199981689453,4706500,NKE
2021-09-02,152.27423095703125,163.6699981689453,165.42999267578125,162.7899932861328,165.24000549316406,4632100,NKE
2021-09-03,151.92068481445312,163.2899932861328,164.1699981689453,162.22000122070312,163.1999969482422,4254500,NKE
2021-09-07,151.31597900390625,162.63999938964844,163.86000061035156,161.91000366210938,163.6999969482422,5648800,NKE
2021-09-08,149.5203399658203,160.7100067138672,162.08999633789062,159.75,162.0,6591700,NKE
2021-09-09,151.9672393798828,163.33999633789062,166.14999389648438,163.1999969482422,165.25999450683594,8414800,NKE
2021-09-10,152.1997833251953,163.58999633789062,165.66000366210938,163.44000244140625,164.25,4252100,NKE
2021-09-13,148.41323852539062,159.52000427246094,162.9199981689453,158.3300018310547,161.55999755859375,8814500,NKE
2021-09-14,147.7061309814453,158.75999450683594,159.38999938964844,157.07000732421875,159.1699981689453,5323900,NKE
2021-09-15,146.91531372070312,157.91000366210938,158.32000732421875,155.6699981689453,157.5,6827100,NKE
2021-09-16,146.62689208984375,157.60000610351562,159.00999450683594,157.1999969482422,157.58999633789062,5085900,NKE
2021-09-17,145.52902221679688,156.4199981689453,161.0,156.07000732421875,157.9600067138672,7944800,NKE
2021-09-20,143.51014709472656,154.25,155.27000427246094,152.32000732421875,153.72999572753906,7041200,NKE
2021-09-21,144.22650146484375,155.02000427246094,156.1300048828125,153.5800018310547,155.08999633789062,5857900,NKE
2021-09-22,146.47804260253906,157.44000244140625,158.0,155.60000610351562,156.7899932861328,6844800,NKE
2021-09-23,148.4690399169922,159.5800018310547,160.2899932861328,158.27000427246094,158.7100067138672,11981500,NKE
2021-09-24,139.17457580566406,149.58999633789062,151.85000610351562,148.0,151.0399932861328,26913300,NKE
2021-09-27,137.7324981689453,148.0399932861328,149.91000366210938,147.2899932861328,149.50999450683594,11479300,NKE
2021-09-28,135.18328857421875,145.3000030517578,147.52999877929688,145.0,147.33999633789062,10692300,NKE
2021-09-29,135.85316467285156,146.02000427246094,147.94000244140625,145.69000244140625,145.7100067138672,7794900,NKE
2021-09-30,135.1181640625,145.22999572753906,147.47999572753906,144.4199981689453,145.8800048828125,10133600,NKE
2021-10-01,136.82077026367188,147.05999755859375,148.0,144.3699951171875,145.22000122070312,8112300,NKE
2021-10-04,136.89517211914062,147.13999938964844,147.6199951171875,145.75999450683594,147.05999755859375,7951000,NKE
2021-10-05,139.05364990234375,149.4600067138672,151.0,147.82000732421875,148.0,10881900,NKE
2021-10-06,138.43959045410156,148.8000030517578,149.4600067138672,147.50999450683594,148.0,7610700,NKE
2021-10-07,141.2772216796875,151.85000610351562,153.66000366210938,150.25999450683594,150.3000030517578,7958000,NKE
2021-10-08,141.86338806152344,152.47999572753906,152.8699951171875,150.6699981689453,152.22000122070312,6333700,NKE
2021-10-11,139.81654357910156,150.27999877929688,153.58999633789062,150.05999755859375,151.99000549316406,5551200,NKE
2021-10-12,142.67279052734375,153.35000610351562,153.60000610351562,151.3000030517578,152.4199981689453,7408600,NKE
2021-10-13,145.41741943359375,156.3000030517578,156.6699981689453,153.16000366210938,154.32000732421875,8456300,NKE
2021-10-14,146.19891357421875,157.13999938964844,158.4600067138672,156.25,158.17999267578125,6024500,NKE
2021-10-15,147.00833129882812,158.00999450683594,158.3300018310547,156.55999755859375,157.8000030517578,5532100,NKE
2021-10-18,148.3294677734375,159.42999267578125,159.47000122070312,155.9499969482422,157.30999755859375,5765300,NKE
2021-10-19,146.8315887451172,157.82000732421875,159.92999267578125,156.8000030517578,159.67999267578125,6198200,NKE
2021-10-20,147.41766357421875,158.4499969482422,158.8000030517578,157.32000732421875,158.5,4487000,NKE
2021-10-21,150.8879852294922,162.17999267578125,162.33999633789062,158.27999877929688,158.4499969482422,6121700,NKE
2021-10-22,152.09747314453125,163.47999572753906,164.6199951171875,162.27999877929688,162.27999877929688,5323000,NKE
2021-10-25,152.78594970703125,164.22000122070312,164.72999572753906,162.66000366210938,163.22999572753906,3878200,NKE
2021-10-26,152.3858642578125,163.7899932861328,165.4499969482422,163.1199951171875,164.82000732421875,4711200,NKE
2021-10-27,151.04617309570312,162.35000610351562,164.05999755859375,161.66000366210938,163.64999389648438,4163900,NKE
2021-10-28,153.00926208496094,164.4600067138672,164.60000610351562,162.80999755859375,163.00999450683594,3762000,NKE
2021-10-29,155.6421661376953,167.2899932861328,167.6300048828125,163.0,163.05999755859375,6740600,NKE
2021-11-01,154.74905395507812,166.3300018310547,168.8000030517578,165.88999938964844,167.8000030517578,3610800,NKE
2021-11-02,156.1446075439453,167.8300018310547,168.16000366210938,166.11000061035156,166.75999450683594,5038000,NKE
2021-11-03,160.4894256591797,172.5,172.8699951171875,168.64999389648438,169.0,7176700,NKE
2021-11-04,163.22474670410156,175.44000244140625,175.6300048828125,172.0,172.2100067138672,5460100,NKE
2021-11-05,165.150634765625,177.50999450683594,179.10000610351562,175.5,175.72999572753906,5892200,NKE
2021-11-08,159.88470458984375,171.85000610351562,176.5399932861328,170.36000061035156,176.35000610351562,8301100,NKE
2021-11-09,161.717529296875,173.82000732421875,173.92999267578125,170.9499969482422,171.25,4343000,NKE
2021-11-10,156.54461669921875,168.25999450683594,172.1699981689453,167.5500030517578,171.22999572753906,8185200,NKE
2021-11-11,155.34445190429688,166.97000122070312,169.60000610351562,166.6300048828125,169.60000610351562,4994900,NKE
2021-11-12,157.31687927246094,169.08999633789062,169.67999267578125,167.39999389648438,167.5,5126300,NKE
2021-11-15,157.0936279296875,168.85000610351562,170.36000061035156,168.52000427246094,169.6999969482422,3856700,NKE
2021-11-16,159.86610412597656,171.8300018310547,174.0,169.25,169.25,4401000,NKE
2021-11-17,159.7823944091797,171.74000549316406,172.74000549316406,170.25,171.60000610351562,3940200,NKE
2021-11-18,159.41952514648438,171.35000610351562,173.4600067138672,170.36000061035156,172.3300018310547,4044200,NKE
2021-11-19,162.70375061035156,174.8800048828125,177.1999969482422,170.52999877929688,172.14999389648438,6145600,NKE
2021-11-22,162.10829162597656,174.24000549316406,177.75,174.22999572753906,174.97999572753906,5906400,NKE
2021-11-23,160.16380310058594,172.14999389648438,173.42999267578125,170.41000366210938,173.0500030517578,5302100,NKE
2021-11-24,160.0521697998047,172.02999877929688,172.42999267578125,167.6699981689453,168.49000549316406,4637600,NKE
2021-11-26,156.3213653564453,168.02000427246094,169.67999267578125,167.5399932861328,168.05999755859375,4751100,NKE
2021-11-29,158.04254150390625,169.8699951171875,171.14999389648438,169.22999572753906,169.8300018310547,5448700,NKE
2021-11-30,157.45645141601562,169.24000549316406,171.5500030517578,167.52999877929688,168.7899932861328,11033700,NKE
2021-12-01,155.09327697753906,166.6999969482422,173.3699951171875,166.67999267578125,170.88999938964844,6618200,NKE
2021-12-02,158.16351318359375,170.0,170.5500030517578,167.0,167.27999877929688,4398900,NKE
2021-12-03,158.67147827148438,170.24000549316406,172.07000732421875,166.75999450683594,170.6199951171875,4878500,NKE
2021-12-06,157.43186950683594,168.91000366210938,171.2100067138672,168.05999755859375,170.8300018310547,5636900,NKE
2021-12-07,159.650146484375,171.2899932861328,173.35000610351562,170.39999389648438,171.11000061035156,5898700,NKE
2021-12-08,158.6807861328125,170.25,171.7899932861328,169.83999633789062,171.22000122070312,5614400,NKE
2021-12-09,156.6769256591797,168.10000610351562,171.1699981689453,167.99000549316406,169.2899932861328,5171600,NKE
2021-12-10,157.5716552734375,169.05999755859375,170.24000549316406,167.3300018310547,168.5,4791100,NKE
2021-12-13,155.50253295898438,166.83999633789062,169.38999938964844,165.25999450683594,168.80999755859375,5972300,NKE
2021-12-14,154.1603546142578,165.39999389648438,167.0800018310547,164.2100067138672,166.2899932861328,4872200,NKE
2021-12-15,152.7622833251953,163.89999389648438,165.6699981689453,161.82000732421875,165.0,7144600,NKE
2021-12-16,151.66250610351562,162.72000122070312,165.94000244140625,162.52999877929688,162.6999969482422,7138100,NKE
2021-12-17,150.39492797851562,161.36000061035156,162.86000061035156,160.5500030517578,161.6300048828125,7705100,NKE
2021-12-20,146.31251525878906,156.97999572753906,159.60000610351562,155.47000122070312,159.33999633789062,8411900,NKE
2021-12-21,155.3068084716797,166.6300048828125,171.19000244140625,164.7100067138672,166.69000244140625,13862900,NKE
2021-12-22,154.19764709472656,165.44000244140625,169.0,164.08999633789062,167.24000549316406,5811300,NKE
2021-12-23,154.41200256347656,165.6699981689453,167.16000366210938,165.44000244140625,166.25,3876900,NKE
2021-12-27,156.1921844482422,167.5800018310547,167.69000244140625,165.47999572753906,166.52000427246094,3769300,NKE
2021-12-28,155.11106872558594,166.4199981689453,168.25,166.3000030517578,167.8000030517578,2658600,NKE
2021-12-29,157.31068420410156,168.77999877929688,169.8000030517578,166.60000610351562,167.07000732421875,3830900,NKE
2021-12-30,156.1083526611328,167.49000549316406,170.1199951171875,167.1999969482422,168.30999755859375,2666800,NKE
2021-12-31,155.34402465820312,166.6699981689453,167.72000122070312,166.2100067138672,167.55999755859375,2752000,NKE
2022-01-03,153.47998046875,164.6699981689453,167.91000366210938,163.30999755859375,167.52999877929688,5670500,NKE
2022-01-04,155.08311462402344,166.38999938964844,167.17999267578125,165.0,165.8800048828125,6064200,NKE
2022-01-05,151.2244110107422,162.25,167.00999450683594,162.10000610351562,166.49000549316406,5021000,NKE
2022-01-06,150.0966339111328,161.0399932861328,163.19000244140625,159.05999755859375,162.08999633789062,4144600,NKE
2022-01-07,146.30322265625,156.97000122070312,161.13999938964844,156.86000061035156,160.77000427246094,5108000,NKE
2022-01-10,140.21697998046875,150.44000244140625,151.3300018310547,148.77999877929688,150.52000427246094,10439000,NKE
2022-01-11,140.0864715576172,150.3000030517578,150.83999633789062,147.60000610351562,150.47999572753906,8175400,NKE
2022-01-12,141.86669921875,152.2100067138672,153.4600067138672,150.74000549316406,152.1300048828125,6351200,NKE
2022-01-13,139.42469787597656,149.58999633789062,153.60000610351562,149.02000427246094,153.1999969482422,4990900,NKE
2022-01-14,138.11053466796875,148.17999267578125,148.83999633789062,146.85000610351562,148.38999938964844,6030500,NKE
2022-01-18,136.96409606933594,146.9499969482422,148.8300018310547,146.3000030517578,148.05999755859375,6931000,NKE
2022-01-19,135.2491912841797,145.11000061035156,149.10000610351562,145.02000427246094,147.75999450683594,4823800,NKE
2022-01-20,133.03091430664062,142.72999572753906,147.3800048828125,142.5,145.4600067138672,5366500,NKE
2022-01-21,133.2359619140625,142.9499969482422,146.36000061035156,142.85000610351562,144.32000732421875,7553400,NKE
2022-01-24,136.0786895751953,146.0,146.30999755859375,139.55999755859375,140.80999755859375,9733200,NKE
2022-01-25,135.59400939941406,145.47999572753906,147.9600067138672,142.50999450683594,144.97000122070312,8195400,NKE
2022-01-26,134.20530700683594,143.99000549316406,148.97000122070312,142.72999572753906,147.77999877929688,7444600,NKE
2022-01-27,134.8111114501953,144.63999938964844,147.35000610351562,143.5800018310547,144.99000549316406,6396400,NKE
2022-01-28,135.9948272705078,145.91000366210938,146.02999877929688,140.61000061035156,144.1199951171875,6130200,NKE
2022-01-31,138.00802612304688,148.07000732421875,148.17999267578125,145.22000122070312,146.27000427246094,6932200,NKE
2022-02-01,138.14781188964844,148.22000122070312,149.67999267578125,146.8000030517578,149.5,6695000,NKE
2022-02-02,138.60455322265625,148.7100067138672,149.4600067138672,147.52999877929688,148.35000610351562,5491700,NKE
2022-02-03,135.43557739257812,145.30999755859375,148.4600067138672,144.97000122070312,147.39999389648438,5240200,NKE
2022-02-04,135.51011657714844,145.38999938964844,146.47999572753906,143.63999938964844,145.3699951171875,4313400,NKE
2022-02-07,135.27711486816406,145.13999938964844,146.1199951171875,144.22000122070312,145.3000030517578,3877500,NKE
2022-02-08,133.7765350341797,143.52999877929688,145.5,142.3000030517578,144.74000549316406,5829400,NKE
2022-02-09,136.32101440429688,146.25999450683594,147.36000061035156,145.6699981689453,146.11000061035156,4551000,NKE
2022-02-10,134.97885131835938,144.82000732421875,147.5399932861328,143.85000610351562,143.9600067138672,5142600,NKE
2022-02-11,130.65419006347656,140.17999267578125,145.05999755859375,139.55999755859375,144.75999450683594,6710500,NKE
2022-02-14,131.9683380126953,141.58999633789062,143.2100067138672,139.7899932861328,140.0800018310547,6841200,NKE
2022-02-15,135.68722534179688,145.5800018310547,146.32000732421875,144.10000610351562,144.22000122070312,7820200,NKE
2022-02-16,136.53541564941406,146.49000549316406,146.9499969482422,144.61000061035156,145.02000427246094,4817500,NKE
2022-02-17,133.0961456298828,142.8000030517578,146.91000366210938,142.63999938964844,145.5399932861328,5202300,NKE
2022-02-18,133.2359619140625,142.9499969482422,143.94000244140625,141.80999755859375,143.3699951171875,5177400,NKE
2022-02-22,128.79940795898438,138.19000244140625,141.63999938964844,136.16000366210938,141.58999633789062,9604500,NKE
2022-02-23,127.53179931640624,136.8300018310547,140.97000122070312,136.50999450683594,139.66000366210938,7636600,NKE
2022-02-24,127.84870147705078,137.1699981689453,137.4199981689453,130.92999267578125,133.0,8417200,NKE
2022-02-25,129.36793518066406,138.8000030517578,139.22000122070312,136.19000244140625,138.1300048828125,5424500,NKE
2022-02-28,127.27088165283205,136.5500030517578,138.3800048828125,135.0399932861328,137.05999755859375,6613300,NKE
2022-03-01,123.235107421875,132.22000122070312,136.75,131.14999389648438,136.72000122070312,6534000,NKE
2022-03-02,126.4599838256836,135.67999267578125,136.61000061035156,132.77000427246094,132.97999572753906,7743900,NKE
2022-03-03,124.86615753173828,133.97000122070312,136.8000030517578,133.4499969482422,136.74000549316406,4576500,NKE
2022-03-04,122.54475402832033,131.17999267578125,133.6199951171875,130.6999969482422,132.50999450683594,7084500,NKE
2022-03-07,116.24844360351562,124.44000244140624,131.02999877929688,124.16999816894533,131.0,11383400,NKE
2022-03-08,113.23107147216795,121.20999908447266,125.47000122070312,120.8000030517578,125.23999786376952,9089400,NKE
2022-03-09,118.5932159423828,126.9499969482422,129.64999389648438,126.62999725341795,127.37999725341795,8845100,NKE
2022-03-10,117.73377227783205,126.02999877929688,126.5999984741211,124.0,124.0199966430664,7167400,NKE
2022-03-11,114.55757904052734,122.62999725341795,127.87000274658205,122.51000213623048,127.01000213623048,5882000,NKE
2022-03-14,109.83067321777344,117.56999969482422,122.4499969482422,116.75,121.52999877929688,13884900,NKE
2022-03-15,111.54020690917967,119.4000015258789,120.41999816894533,117.75,119.83999633789062,10431300,NKE
2022-03-16,116.94906616210938,125.19000244140624,126.11000061035156,121.93000030517578,122.8499984741211,11100400,NKE
2022-03-17,119.02291870117188,127.41000366210938,127.41000366210938,123.6999969482422,124.94000244140624,6845300,NKE
2022-03-18,122.60082244873048,131.24000549316406,131.4600067138672,126.6999969482422,126.8499984741211,10350900,NKE
2022-03-21,121.61993408203124,130.19000244140625,132.30999755859375,128.6199951171875,129.72000122070312,14388500,NKE
2022-03-22,124.32902526855467,133.08999633789062,139.0,132.99000549316406,137.27999877929688,19731200,NKE
2022-03-23,124.24495697021484,133.0,135.39999389648438,131.1999969482422,132.63999938964844,8068800,NKE
2022-03-24,123.38553619384766,132.0800018310547,134.19000244140625,131.1999969482422,133.75,5853800,NKE
2022-03-25,124.8988800048828,133.6999969482422,133.8699951171875,131.7100067138672,133.0500030517578,6287000,NKE
2022-03-28,125.93578338623048,134.80999755859375,134.86000061035156,132.1699981689453,133.75999450683594,5804100,NKE
2022-03-29,129.9807891845703,139.13999938964844,139.75,136.9499969482422,137.85000610351562,7275900,NKE
2022-03-30,129.4202880859375,138.5399932861328,139.86000061035156,137.55999755859375,138.97999572753906,5545800,NKE
2022-03-31,125.70225524902344,134.55999755859375,138.7100067138672,134.5,137.8300018310547,7206500,NKE
2022-04-01,124.7307357788086,133.52000427246094,135.27999877929688,132.75,134.4499969482422,5807500,NKE
2022-04-04,125.49675750732422,134.33999633789062,135.2100067138672,132.86000061035156,133.0500030517578,5307300,NKE
2022-04-05,123.59101104736328,132.3000030517578,134.67999267578125,132.02000427246094,134.0399932861328,5707800,NKE
2022-04-06,119.910400390625,128.36000061035156,130.3000030517578,126.33000183105467,130.0500030517578,6961000,NKE
2022-04-07,120.8632583618164,129.3800048828125,129.97999572753906,127.08999633789062,127.43000030517578,5320500,NKE
2022-04-08,119.7142105102539,128.14999389648438,129.92999267578125,127.87999725341795,129.44000244140625,4877400,NKE
2022-04-11,116.7528839111328,124.9800033569336,126.87000274658205,124.31999969482422,125.0999984741211,6365400,NKE
2022-04-12,116.8089599609375,125.04000091552734,128.10000610351562,124.33999633789062,125.1999969482422,5146800,NKE
2022-04-13,119.09766387939452,127.48999786376952,127.86000061035156,125.04000091552734,125.04000091552734,5119300,NKE
2022-04-14,124.6746597290039,133.4600067138672,134.3800048828125,128.88999938964844,129.0800018310547,12811300,NKE
2022-04-18,122.96514129638672,131.6300048828125,133.38999938964844,130.30999755859375,132.0,5298200,NKE
2022-04-19,128.02835083007812,137.0500030517578,137.47999572753906,132.77999877929688,133.08999633789062,7346100,NKE
2022-04-20,126.92604064941406,135.8699951171875,138.64999389648438,135.66000366210938,137.9600067138672,5309700,NKE
2022-04-21,126.54303741455078,135.4600067138672,139.13999938964844,135.0800018310547,138.5500030517578,6562400,NKE
2022-04-22,120.57366180419922,129.07000732421875,134.92999267578125,128.7100067138672,134.3300018310547,7321700,NKE
2022-04-25,119.5180435180664,127.94000244140624,128.94000244140625,124.8499984741211,127.8000030517578,6512500,NKE
2022-04-26,112.58648681640624,120.5199966430664,127.58999633789062,120.4800033569336,126.9499969482422,7977900,NKE
2022-04-27,113.2590789794922,121.23999786376952,124.0,121.08999633789062,121.08999633789062,6007800,NKE
2022-04-28,118.68663787841795,127.0500030517578,127.97000122070312,122.5999984741211,123.16999816894533,6551600,NKE
2022-04-29,116.49132537841795,124.6999969482422,128.4499969482422,124.25,126.22000122070312,5867900,NKE
2022-05-02,117.78046417236328,126.08000183105467,126.18000030517578,122.8000030517578,124.43000030517578,5428400,NKE
2022-05-03,114.77245330810548,122.86000061035156,125.76000213623048,120.22000122070312,125.0199966430664,8201200,NKE
2022-05-04,117.76179504394533,126.05999755859376,126.1999969482422,120.08000183105467,122.54000091552734,6924000,NKE
2022-05-05,110.82089233398438,118.62999725341795,124.75,116.5199966430664,124.11000061035156,8411600,NKE
2022-05-06,106.9534149169922,114.48999786376952,115.9000015258789,110.66000366210938,113.73999786376952,11237500,NKE
2022-05-09,103.88933563232422,111.20999908447266,114.43000030517578,110.58999633789062,112.97000122070312,7506000,NKE
2022-05-10,102.28255462646484,109.48999786376952,113.44000244140624,108.3499984741211,113.02999877929688,7526900,NKE
2022-05-11,100.81588745117188,107.91999816894533,111.1500015258789,107.58999633789062,110.6999969482422,6611800,NKE
2022-05-12,100.79723358154295,107.9000015258789,109.87999725341795,105.0,105.18000030517578,10245400,NKE
2022-05-13,105.57085418701172,113.01000213623048,113.11000061035156,108.66999816894533,110.26000213623048,9618800,NKE
2022-05-16,105.18783569335938,112.5999984741211,113.44000244140624,111.55999755859376,112.9800033569336,5722500,NKE
2022-05-17,108.27059936523438,115.9000015258789,117.0999984741211,113.06999969482422,115.5,6026100,NKE
2022-05-18,102.1704559326172,109.37000274658205,113.36000061035156,108.77999877929688,112.5,8188300,NKE
2022-05-19,99.43333435058594,106.44000244140624,109.11000061035156,106.27999877929688,108.9499969482422,7702000,NKE
2022-05-20,100.89063262939452,108.0,109.69000244140624,105.06999969482422,108.66999816894533,7621900,NKE
2022-05-23,101.47916412353516,108.62999725341795,108.75,105.81999969482422,107.47000122070312,7136400,NKE
2022-05-24,100.22738647460938,107.29000091552734,107.98999786376952,104.7300033569336,107.11000061035156,6023400,NKE
2022-05-25,101.07746124267578,108.1999969482422,108.88999938964844,103.45999908447266,103.45999908447266,7158800,NKE
2022-05-26,105.50546264648438,112.94000244140624,113.5,110.0,110.0,6520300,NKE
2022-05-27,108.35466766357422,115.98999786376952,116.01000213623048,114.01000213623048,114.22000122070312,5043000,NKE
2022-05-31,111.02640533447266,118.8499984741211,119.79000091552734,114.4499969482422,117.5,13774600,NKE
2022-06-01,110.86761474609376,118.68000030517578,120.75,117.61000061035156,119.83000183105467,5543100,NKE
2022-06-02,115.28624725341795,123.41000366210938,123.58000183105467,119.26000213623048,119.51000213623048,5838100,NKE
2022-06-03,113.26809692382812,120.9499969482422,122.54000091552734,120.0,120.20999908447266,5201500,NKE
2022-06-06,112.59384155273438,120.2300033569336,122.13999938964844,119.43000030517578,121.5,3963400,NKE
2022-06-07,113.9423828125,121.66999816894533,121.97000122070312,118.45999908447266,118.66000366210938,5373600,NKE
2022-06-08,114.62601470947266,122.4000015258789,123.81999969482422,120.4499969482422,120.9000015258789,4365800,NKE
2022-06-09,111.0673599243164,118.5999984741211,122.02999877929688,118.58999633789062,121.3499984741211,3892600,NKE
2022-06-10,107.44315338134766,114.7300033569336,117.08999633789062,114.26000213623048,117.08999633789062,6292600,NKE
2022-06-13,103.42562866210938,110.44000244140624,112.0199966430664,109.23999786376952,110.38999938964844,6423100,NKE
2022-06-14,103.6878662109375,110.72000122070312,111.88999938964844,110.01000213623048,110.37000274658205,4548400,NKE
2022-06-15,106.23509216308594,113.44000244140624,114.72000122070312,111.20999908447266,112.16000366210938,4828700,NKE
2022-06-16,100.31648254394533,107.12000274658205,109.9000015258789,105.72000122070312,109.51000213623048,7384800,NKE
2022-06-17,100.5225067138672,107.33999633789062,108.5500030517578,105.8499984741211,106.1500015258789,10256800,NKE
2022-06-21,101.77741241455078,108.68000030517578,109.81999969482422,108.04000091552734,108.45999908447266,6211400,NKE
2022-06-22,98.25621795654295,104.91999816894533,106.9000015258789,104.61000061035156,105.4000015258789,9884000,NKE
2022-06-23,101.14059448242188,108.0,108.0999984741211,104.41000366210938,105.01000213623048,8898400,NKE
2022-06-24,105.73875427246094,112.91000366210938,112.94000244140624,109.61000061035156,109.93000030517578,10463700,NKE
2022-06-27,103.48181915283205,110.5,113.20999908447266,109.83999633789062,112.23999786376952,12644700,NKE
2022-06-28,96.25214385986328,102.77999877929688,114.0500030517578,102.4800033569336,108.1999969482422,31296500,NKE
2022-06-29,96.6922836303711,103.25,105.61000061035156,101.52999877929688,102.98999786376952,10326600,NKE
2022-06-30,95.70897674560548,102.1999969482422,103.37999725341795,100.77999877929688,101.94000244140624,9027400,NKE
2022-07-01,94.7537612915039,101.18000030517578,102.5,99.52999877929688,101.63999938964844,7934300,NKE
2022-07-05,97.69432830810548,104.31999969482422,104.37999725341795,100.11000061035156,100.4499969482422,9948800,NKE
2022-07-06,97.61004638671876,104.2300033569336,105.72000122070312,103.4499969482422,104.88999938964844,6432900,NKE
2022-07-07,101.26233673095705,108.12999725341795,108.27999877929688,105.2699966430664,105.6500015258789,7633900,NKE
2022-07-08,101.07505798339844,107.93000030517578,108.61000061035156,106.51000213623048,106.58000183105467,5938600,NKE
2022-07-11,98.43415832519533,105.11000061035156,107.08999633789062,104.87000274658205,106.5999984741211,4935200,NKE
2022-07-12,97.1698989868164,103.76000213623048,105.86000061035156,103.1500015258789,105.01000213623048,6017400,NKE
2022-07-13,98.43415832519533,105.11000061035156,105.87999725341795,101.55999755859376,101.94000244140624,5299400,NKE
2022-07-14,96.66419219970705,103.22000122070312,103.8000030517578,101.8499984741211,103.11000061035156,6951300,NKE
2022-07-15,98.0501937866211,104.6999969482422,105.62000274658205,103.93000030517578,104.76000213623048,7862000,NKE
2022-07-18,97.3384780883789,103.94000244140624,106.68000030517578,103.68000030517578,106.19000244140624,6834800,NKE
2022-07-19,102.2550277709961,109.19000244140624,109.58000183105467,105.43000030517578,105.5999984741211,8973900,NKE
2022-07-20,104.0530776977539,111.11000061035156,111.62999725341795,108.87000274658205,109.22000122070312,5884600,NKE
2022-07-21,104.53069305419922,111.62000274658205,111.66999816894533,110.06999969482422,110.37000274658205,4291400,NKE
2022-07-22,102.1894760131836,109.12000274658205,111.93000030517578,108.75,111.93000030517578,6039300,NKE
2022-07-25,102.3393096923828,109.27999877929688,109.61000061035156,107.68000030517578,109.61000061035156,5079500,NKE
2022-07-26,98.51844787597656,105.1999969482422,107.93000030517578,104.56999969482422,107.4800033569336,8459500,NKE
2022-07-27,101.0094985961914,107.86000061035156,108.37999725341795,105.75,106.3000030517578,7437000,NKE
2022-07-28,105.10195922851562,112.2300033569336,112.4000015258789,108.02999877929688,109.43000030517578,6773500,NKE
2022-07-29,107.62108612060548,114.91999816894533,115.20999908447266,111.5,112.76000213623048,7560000,NKE
2022-08-01,107.04047393798828,114.3000030517578,115.5500030517578,113.25,114.0,4802900,NKE
2022-08-02,104.6711654663086,111.7699966430664,113.77999877929688,111.66999816894533,113.56999969482422,6334400,NKE
2022-08-03,107.02174377441406,114.27999877929688,115.0999984741211,112.58000183105467,113.41999816894533,5986500,NKE
2022-08-04,107.20903778076172,114.4800033569336,115.3499984741211,113.83000183105467,114.63999938964844,4332000,NKE
2022-08-05,106.63777923583984,113.87000274658205,114.3000030517578,112.56999969482422,112.79000091552734,4162200,NKE
2022-08-08,106.75952911376952,114.0,115.58000183105467,113.30999755859376,114.0,6071600,NKE
2022-08-09,103.11659240722656,110.11000061035156,111.75,108.81999969482422,111.31999969482422,7377600,NKE
2022-08-10,105.95413970947266,113.13999938964844,113.83000183105467,111.86000061035156,113.23999786376952,6951800,NKE
2022-08-11,106.85318756103516,114.0999984741211,116.75,113.7300033569336,114.87999725341795,5582100,NKE
2022-08-12,108.6980438232422,116.06999969482422,116.12999725341795,113.7699966430664,114.38999938964844,4407900,NKE
2022-08-15,108.93215942382812,116.31999969482422,116.58000183105467,114.8499984741211,115.4499969482422,4279000,NKE
2022-08-16,110.56166076660156,118.05999755859376,118.47000122070312,115.80999755859376,115.94000244140624,6189800,NKE
2022-08-17,109.60645294189452,117.04000091552734,117.9800033569336,116.41000366210938,116.7699966430664,5108400,NKE
2022-08-18,108.64186096191406,116.01000213623048,116.68000030517578,115.3000030517578,116.0,4750200,NKE
2022-08-19,105.9728775024414,113.16000366210938,115.6500015258789,113.02999877929688,115.5,5967600,NKE
2022-08-22,103.33197784423828,110.33999633789062,111.68000030517578,109.83999633789062,111.0199966430664,5802900,NKE
2022-08-23,103.65037536621094,110.68000030517578,112.83000183105467,110.56999969482422,110.83999633789062,4806700,NKE
2022-08-24,104.3340072631836,111.41000366210938,112.43000030517578,110.0199966430664,110.68000030517578,4769000,NKE
2022-08-25,106.02906036376952,113.22000122070312,113.33999633789062,111.38999938964844,111.9000015258789,5433700,NKE
2022-08-26,101.40282440185548,108.27999877929688,113.7300033569336,108.2300033569336,113.30999755859376,6203600,NKE
2022-08-29,101.02822875976562,107.87999725341795,108.54000091552734,106.44000244140624,106.80999755859376,4132400,NKE
2022-08-30,101.0094985961914,107.86000061035156,110.08000183105467,107.12999725341795,108.97000122070312,5129500,NKE
2022-08-31,99.68904876708984,106.4499969482422,108.01000213623048,105.80999755859376,107.95999908447266,8884800,NKE
2022-09-01,99.7265167236328,106.48999786376952,106.5500030517578,103.8000030517578,105.8000030517578,5590800,NKE
2022-09-02,99.30858612060548,105.73999786376952,108.1500015258789,105.0500030517578,107.45999908447266,7763800,NKE
2022-09-06,98.75446319580078,105.1500015258789,106.41000366210938,103.68000030517578,105.44000244140624,9158900,NKE
2022-09-07,101.88191986083984,108.4800033569336,108.55999755859376,105.0,105.08000183105467,7238300,NKE
2022-09-08,102.1167221069336,108.7300033569336,108.79000091552734,106.08000183105467,107.0,5628300,NKE
2022-09-09,104.22046661376952,110.97000122070312,111.69000244140624,109.3000030517578,109.37999725341795,5171500,NKE
2022-09-12,105.54470825195312,112.37999725341795,113.36000061035156,111.37999725341795,111.37999725341795,4836900,NKE
2022-09-13,99.289794921875,105.72000122070312,108.91000366210938,105.44000244140624,108.83999633789062,5955600,NKE
2022-09-14,100.49192810058594,107.0,107.36000061035156,105.1500015258789,106.12999725341795,4888700,NKE
2022-09-15,99.08316040039062,105.5,108.13999938964844,104.83000183105467,106.1500015258789,6598900,NKE
2022-09-16,97.78712463378906,104.12000274658205,105.29000091552734,103.25,104.06999969482422,8000800,NKE
2022-09-19,100.68915557861328,107.20999908447266,107.37000274658205,103.33000183105467,103.69000244140624,5162300,NKE
2022-09-20,96.19049835205078,102.41999816894533,104.44000244140624,101.70999908447266,103.81999969482422,10006600,NKE
2022-09-21,93.72047424316406,99.79000091552734,103.62999725341795,99.7699966430664,102.66999816894533,6279300,NKE
2022-09-22,92.55589294433594,98.5500030517578,100.20999908447266,97.83000183105467,99.79000091552734,9638800,NKE
2022-09-23,91.11893463134766,97.0199966430664,97.54000091552734,95.33999633789062,96.91999816894533,9026500,NKE
2022-09-26,90.21735382080078,96.05999755859376,97.7300033569336,95.70999908447266,96.08999633789062,8521600,NKE
2022-09-27,90.43335723876952,96.29000091552734,97.73999786376952,95.0,97.06999969482422,9890300,NKE
2022-09-28,92.69676971435548,98.6999969482422,99.43000030517578,96.76000213623048,97.11000061035156,9423300,NKE
2022-09-29,89.53173828125,95.33000183105467,98.11000061035156,94.4800033569336,98.11000061035156,19339200,NKE
2022-09-30,78.06438446044922,83.12000274658203,86.19999694824219,82.5,83.30000305175781,48176100,NKE
2022-10-03,80.2057113647461,85.4000015258789,86.47000122070312,82.22000122070312,83.12999725341797,19108200,NKE
2022-10-04,83.24864196777344,88.63999938964844,89.06999969482422,87.11000061035156,87.69999694824219,15114800,NKE
2022-10-05,85.55902862548828,91.0999984741211,91.6999969482422,87.1500015258789,87.48999786376953,12732700,NKE
2022-10-06,84.68559265136719,90.16999816894533,92.63999938964844,89.80999755859375,90.48999786376952,9951900,NKE
2022-10-07,81.8586654663086,87.16000366210938,88.76000213623047,86.69000244140625,88.54000091552734,8554700,NKE
2022-10-10,81.41724395751953,86.69000244140625,87.77999877929688,85.06999969482422,87.76000213623047,7991200,NKE
2022-10-11,82.63817596435547,87.98999786376953,88.25,85.75,86.04000091552734,11903200,NKE
2022-10-12,83.12654876708984,88.51000213623047,88.87999725341797,87.30999755859375,88.0,8772900,NKE
2022-10-13,84.11267852783203,89.55999755859375,89.80999755859375,86.05000305175781,86.38999938964844,9335000,NKE
2022-10-14,82.22496032714844,87.55000305175781,90.87999725341795,87.48999786376953,90.51000213623048,7811700,NKE
2022-10-17,84.49774932861328,89.97000122070312,90.69000244140624,88.69999694824219,89.52999877929688,8451900,NKE
2022-10-18,84.22540283203125,89.68000030517578,92.91000366210938,89.1500015258789,92.5999984741211,7364700,NKE
2022-10-19,83.18290710449219,88.56999969482422,89.73999786376953,87.76000213623047,88.26000213623047,5102000,NKE
2022-10-20,81.54873657226562,86.83000183105469,90.58000183105467,86.61000061035156,89.47000122070312,13500000,NKE
2022-10-21,83.1171646118164,88.5,88.77999877929688,86.70999908447266,87.0199966430664,7976300,NKE
2022-10-24,82.6569595336914,88.01000213623047,88.83999633789062,86.23999786376953,87.79000091552734,8847100,NKE
2022-10-25,86.14131164550781,91.72000122070312,91.93000030517578,87.88999938964844,88.02999877929688,8639900,NKE
2022-10-26,86.77056121826172,92.38999938964844,94.3499984741211,90.6999969482422,90.77999877929688,8648200,NKE
2022-10-27,85.0330810546875,90.54000091552734,93.4800033569336,90.22000122070312,92.87999725341795,8617900,NKE
2022-10-28,88.12297058105469,93.83000183105467,93.87999725341795,90.45999908447266,91.1999969482422,6022400,NKE
2022-10-31,87.04292297363281,92.68000030517578,93.88999938964844,92.68000030517578,93.0,6426400,NKE
2022-11-01,88.06661987304688,93.7699966430664,96.45999908447266,92.97000122070312,95.69000244140624,7250700,NKE
2022-11-02,84.80767822265625,90.3000030517578,94.44000244140624,90.19000244140624,93.12999725341795,7176600,NKE
2022-11-03,84.90160369873047,90.4000015258789,91.61000061035156,88.72000122070312,89.97000122070312,6550300,NKE
2022-11-04,89.96377563476562,95.79000091552734,98.2300033569336,93.9499969482422,94.4499969482422,12543300,NKE
2022-11-07,87.75669860839844,93.44000244140624,96.87000274658205,92.66999816894533,96.30999755859376,9094500,NKE
2022-11-08,88.0478515625,93.75,96.02999877929688,92.94000244140624,94.44000244140624,7017800,NKE
2022-11-09,86.49820709228516,92.0999984741211,93.9000015258789,91.95999908447266,92.66999816894533,6550900,NKE
2022-11-10,93.4386978149414,99.48999786376952,99.68000030517578,96.2300033569336,96.33000183105467,9361000,NKE
2022-11-11,99.63728332519533,106.08999633789062,107.20999908447266,100.13999938964844,100.30999755859376,12597500,NKE
2022-11-14,98.04069519042967,104.38999938964844,106.44000244140624,104.31999969482422,105.1999969482422,7134900,NKE
2022-11-15,100.21957397460938,106.70999908447266,109.30999755859376,105.52999877929688,107.98999786376952,7242900,NKE
2022-11-16,98.82959747314452,105.2300033569336,106.5999984741211,104.7699966430664,105.25,5998700,NKE
2022-11-17,98.95169830322266,105.36000061035156,105.4000015258789,102.91999816894533,104.11000061035156,5252900,NKE
2022-11-18,99.00804138183594,105.41999816894533,107.72000122070312,104.16999816894533,107.62999725341795,5498900,NKE
2022-11-21,97.51473999023438,103.83000183105467,105.4800033569336,103.5999984741211,104.61000061035156,4774800,NKE
2022-11-22,99.52458190917967,105.97000122070312,106.16000366210938,103.83999633789062,104.62000274658205,5313200,NKE
2022-11-23,100.16321563720705,106.6500015258789,106.9800033569336,105.2300033569336,106.0,3873100,NKE
2022-11-25,99.5151824951172,105.95999908447266,107.18000030517578,105.55999755859376,106.4499969482422,3426100,NKE
2022-11-28,98.57601165771484,104.95999908447266,106.3000030517578,104.6500015258789,105.25,6967400,NKE
2022-11-29,99.78756713867188,106.25,106.81999969482422,105.12000274658205,105.37000274658205,8494400,NKE
2022-11-30,103.01832580566406,109.69000244140624,109.69000244140624,105.4499969482422,107.08000183105467,16251000,NKE
2022-12-01,104.3519515991211,111.11000061035156,111.86000061035156,109.5500030517578,110.08999633789062,7822900,NKE
2022-12-02,105.69910430908205,112.1999969482422,112.70999908447266,108.33999633789062,108.6500015258789,5892000,NKE
2022-12-05,103.26858520507812,109.62000274658205,111.12999725341795,109.19000244140624,111.0199966430664,6220100,NKE
2022-12-06,101.67649841308594,107.93000030517578,110.52999877929688,106.75,109.6500015258789,7086100,NKE
2022-12-07,102.05331420898438,108.33000183105467,109.12000274658205,107.05999755859376,107.31999969482422,5751500,NKE
2022-12-08,104.90777587890624,111.36000061035156,111.48999786376952,108.45999908447266,108.5999984741211,6192800,NKE
2022-12-09,103.0801773071289,109.41999816894533,111.37999725341795,109.26000213623048,110.22000122070312,5677700,NKE
2022-12-12,105.57662963867188,112.06999969482422,112.16999816894533,109.70999908447266,110.0999984741211,6426000,NKE
2022-12-13,106.31144714355467,112.8499984741211,116.4499969482422,111.25,115.61000061035156,8655300,NKE
2022-12-14,104.99256134033205,111.4499969482422,114.12000274658205,110.2300033569336,113.6999969482422,7528500,NKE
2022-12-15,102.22291564941406,108.51000213623048,109.62000274658205,107.7300033569336,109.19000244140624,7500700,NKE
2022-12-16,99.81122589111328,105.9499969482422,107.61000061035156,105.12000274658205,106.87000274658205,14083600,NKE
2022-12-19,97.07925415039062,103.0500030517578,105.51000213623048,102.4499969482422,104.98999786376952,10620300,NKE
2022-12-20,97.22999572753906,103.20999908447266,103.4000015258789,101.68000030517578,103.0,17147900,NKE
2022-12-21,109.07166290283205,115.77999877929688,119.18000030517578,115.33999633789062,116.76000213623048,32777300,NKE
2022-12-22,109.94778442382812,116.70999908447266,116.81999969482422,114.05999755859376,114.29000091552734,17147600,NKE
2022-12-23,109.51444244384766,116.25,117.16999816894533,115.77999877929688,116.11000061035156,6603700,NKE
2022-12-27,110.74852752685548,117.55999755859376,118.1999969482422,115.81999969482422,116.47000122070312,6661100,NKE
2022-12-28,108.31803131103516,114.9800033569336,118.23999786376952,114.95999908447266,117.58000183105467,5437800,NKE
2022-12-29,110.55070495605467,117.3499984741211,118.06999969482422,115.8000030517578,116.08000183105467,4588600,NKE
2022-12-30,110.23040771484376,117.01000213623048,117.25,115.7699966430664,116.55999755859376,4355500,NKE
2023-01-03,111.86959075927734,118.75,119.48999786376952,117.44000244140624,118.5500030517578,8124800,NKE
2023-01-04,114.18704986572266,121.20999908447266,122.2300033569336,119.52999877929688,119.95999908447266,8550700,NKE
2023-01-05,113.63124084472656,120.62000274658205,122.33999633789062,120.08000183105467,120.27999877929688,6046700,NKE
2023-01-06,117.31468200683594,124.52999877929688,125.36000061035156,121.7699966430664,122.0,10080700,NKE
2023-01-09,117.61615753173828,124.8499984741211,126.61000061035156,124.5500030517578,125.0,9397900,NKE
2023-01-10,118.54879760742188,125.83999633789062,126.33000183105467,124.37000274658205,125.20999908447266,5899900,NKE
2023-01-11,120.5271224975586,127.94000244140624,128.25999450683594,126.01000213623048,126.31999969482422,6989200,NKE
2023-01-12,120.48001098632812,127.88999938964844,128.4600067138672,126.45999908447266,128.35000610351562,8366400,NKE
2023-01-13,121.38440704345705,128.85000610351562,129.22999572753906,126.66000366210938,126.66000366210938,4856500,NKE
2023-01-17,120.7155303955078,128.13999938964844,129.0500030517578,127.83000183105467,128.0,6172200,NKE
2023-01-18,119.10460662841795,126.43000030517578,128.58999633789062,126.0,127.8000030517578,6828800,NKE
2023-01-19,117.31468200683594,124.52999877929688,125.44000244140624,123.61000061035156,124.79000091552734,5273500,NKE
2023-01-20,119.2835922241211,126.62000274658205,126.63999938964844,124.04000091552734,124.68000030517578,5673200,NKE
2023-01-23,120.8568344116211,128.2899932861328,128.75,126.54000091552734,126.9000015258789,5581600,NKE
2023-01-24,119.48143768310548,126.83000183105467,128.00999450683594,120.4499969482422,126.80999755859376,5486200,NKE
2023-01-25,119.47201538085938,126.81999969482422,127.01000213623048,124.83000183105467,125.86000061035156,5933700,NKE
2023-01-26,120.14088439941406,127.52999877929688,128.99000549316406,126.01000213623048,128.4600067138672,5838800,NKE
2023-01-27,120.14088439941406,127.52999877929688,128.5800018310547,126.6999969482422,127.06999969482422,5730000,NKE
2023-01-30,119.04808807373048,126.37000274658205,127.55999755859376,126.20999908447266,126.5,6494600,NKE
2023-01-31,119.95246887207033,127.33000183105467,127.8499984741211,126.01000213623048,126.41999816894533,7686900,NKE
2023-02-01,121.99674224853516,129.5,130.22000122070312,126.22000122070312,127.9000015258789,6387900,NKE
2023-02-02,121.5822296142578,129.05999755859375,131.30999755859375,127.86000061035156,130.4499969482422,5214500,NKE
2023-02-03,120.21623992919922,127.61000061035156,129.4199981689453,126.44000244140624,126.79000091552734,4930200,NKE
2023-02-06,118.4451675415039,125.7300033569336,126.0999984741211,124.31999969482422,125.5199966430664,4666400,NKE
2023-02-07,118.06835174560548,125.33000183105467,125.93000030517578,123.25,123.95999908447266,5288900,NKE
2023-02-08,115.78856658935548,122.91000366210938,124.0999984741211,121.8000030517578,123.37999725341795,5877800,NKE
2023-02-09,115.10084533691406,122.18000030517578,125.0199966430664,121.5,124.70999908447266,5929000,NKE
2023-02-10,115.1479721069336,122.2300033569336,122.63999938964844,120.54000091552734,121.51000213623048,5195500,NKE
2023-02-13,117.89875793457033,125.1500015258789,125.72000122070312,122.45999908447266,122.81999969482422,5689800,NKE
2023-02-14,118.88794708251952,126.1999969482422,126.36000061035156,123.73999786376952,123.9499969482422,4845900,NKE
2023-02-15,120.09378051757812,127.4800033569336,127.5,124.9000015258789,124.9000015258789,5687900,NKE
2023-02-16,117.1733856201172,124.37999725341795,127.20999908447266,124.11000061035156,125.43000030517578,4722200,NKE
2023-02-17,117.60674285888672,124.83999633789062,124.88999938964844,123.44000244140624,123.70999908447266,5161500,NKE
2023-02-21,114.08344268798828,121.0999984741211,124.0,120.9800033569336,123.27999877929688,5110300,NKE
2023-02-22,112.95295715332033,119.9000015258789,121.4000015258789,119.63999938964844,121.0999984741211,5022000,NKE
2023-02-23,113.0094985961914,119.95999908447266,120.76000213623048,118.5500030517578,120.76000213623048,4101900,NKE
2023-02-24,111.20073699951172,118.04000091552734,118.73999786376952,117.33999633789062,117.97000122070312,4693000,NKE
2023-02-27,111.66234588623048,118.52999877929688,119.81999969482422,118.31999969482422,119.26000213623048,4239800,NKE
2023-02-28,111.9072723388672,118.79000091552734,120.4000015258789,117.8499984741211,118.73999786376952,8414100,NKE
2023-03-01,111.7094268798828,118.58000183105467,119.79000091552734,117.83000183105467,117.9499969482422,4120500,NKE
2023-03-02,112.65149688720705,119.58000183105467,119.95999908447266,117.5500030517578,117.5500030517578,4443200,NKE
2023-03-03,114.25757598876952,120.94000244140624,121.04000091552734,119.0199966430664,120.12999725341795,3871800,NKE
2023-03-06,113.53012084960938,120.16999816894533,121.98999786376952,119.95999908447266,121.12999725341795,5183800,NKE
2023-03-07,112.98216247558594,119.58999633789062,121.0199966430664,119.2300033569336,120.1999969482422,5345700,NKE
2023-03-08,113.23724365234376,119.86000061035156,120.04000091552734,118.7300033569336,119.2699966430664,4175200,NKE
2023-03-09,111.35718536376952,117.87000274658205,121.86000061035156,117.5500030517578,120.08000183105467,5635900,NKE
2023-03-10,110.9981918334961,117.48999786376952,118.98999786376952,116.63999938964844,118.83000183105467,5979600,NKE
2023-03-13,110.40301513671876,116.86000061035156,118.29000091552734,115.79000091552734,115.81999969482422,6038200,NKE
2023-03-14,112.4247589111328,119.0,119.48999786376952,117.2300033569336,119.0,6050800,NKE
2023-03-15,111.64061737060548,118.16999816894533,118.62999725341795,115.80999755859376,116.31999969482422,6599200,NKE
2023-03-16,113.9835968017578,120.6500015258789,120.80999755859376,116.61000061035156,116.86000061035156,5658700,NKE
2023-03-17,113.73795318603516,120.38999938964844,121.7300033569336,118.66999816894533,121.16999816894533,12868900,NKE
2023-03-20,114.5031967163086,121.1999969482422,122.68000030517578,119.80999755859376,120.98999786376952,7594100,NKE
2023-03-21,118.66952514648438,125.61000061035156,126.05999755859376,122.97000122070312,123.5,15078800,NKE
2023-03-22,112.89714050292967,119.5,125.26000213623048,119.33000183105467,123.66000366210938,17625500,NKE
2023-03-23,114.2859115600586,120.97000122070312,123.2699966430664,119.47000122070312,120.47000122070312,7628100,NKE
2023-03-24,114.04026794433594,120.70999908447266,121.0,119.31999969482422,120.2300033569336,6158800,NKE
2023-03-27,111.3005142211914,117.80999755859376,121.06999969482422,117.61000061035156,121.0199966430664,6564200,NKE
2023-03-28,111.35718536376952,117.87000274658205,118.44000244140624,116.8499984741211,117.9499969482422,4461400,NKE
2023-03-29,113.8324203491211,120.48999786376952,120.56999969482422,118.48999786376952,118.63999938964844,5644000,NKE
2023-03-30,113.46397399902344,120.0999984741211,121.44000244140624,119.33999633789062,121.02999877929688,4578900,NKE
2023-03-31,115.86363220214844,122.63999938964844,122.70999908447266,120.5999984741211,120.91999816894533,5659400,NKE
2023-04-03,114.94722747802734,121.66999816894533,122.8499984741211,120.81999969482422,122.5,4838400,NKE
2023-04-04,116.85562133789062,123.69000244140624,123.9499969482422,121.36000061035156,121.37999725341795,5895300,NKE
2023-04-05,114.21977996826172,120.9000015258789,123.33000183105467,120.55999755859376,123.0,4331400,NKE
2023-04-06,113.5773468017578,120.22000122070312,120.48999786376952,117.8499984741211,119.51000213623048,4256900,NKE
2023-04-10,115.17396545410156,121.91000366210938,121.91000366210938,119.12999725341795,119.3000030517578,3731200,NKE
2023-04-11,116.48716735839844,123.3000030517578,124.08000183105467,122.04000091552734,122.04000091552734,4471000,NKE
2023-04-12,116.82728576660156,123.66000366210938,124.86000061035156,123.22000122070312,124.76000213623048,4524900,NKE
2023-04-13,119.4442138671875,126.43000030517578,126.66999816894533,124.45999908447266,124.63999938964844,5355300,NKE
2023-04-14,118.9907455444336,125.9499969482422,127.48999786376952,125.48999786376952,127.0,4828700,NKE
2023-04-17,119.2174835205078,126.19000244140624,126.4800033569336,125.12999725341795,126.02999877929688,3917900,NKE
2023-04-18,119.23638153076172,126.20999908447266,127.27999877929688,125.0199966430664,127.2300033569336,3857700,NKE
2023-04-19,118.72620391845705,125.66999816894533,126.08000183105467,124.91999816894533,126.0,3547400,NKE
2023-04-20,117.5736312866211,124.4499969482422,125.3499984741211,123.70999908447266,124.8000030517578,3891600,NKE
2023-04-21,118.5939483642578,125.52999877929688,125.68000030517578,123.62000274658205,124.4000015258789,3651400,NKE
2023-04-24,120.06774139404295,127.08999633789062,127.12999725341795,125.1500015258789,125.51000213623048,3790900,NKE
2023-04-25,117.7720184326172,124.66000366210938,126.7699966430664,124.0500030517578,126.52999877929688,4383300,NKE
2023-04-26,116.9973373413086,123.83999633789062,124.9800033569336,123.29000091552734,124.20999908447266,4003200,NKE
2023-04-27,118.75455474853516,125.6999969482422,126.01000213623048,123.13999938964844,124.44000244140624,4252100,NKE
2023-04-28,119.71820068359376,126.72000122070312,127.06999969482422,124.95999908447266,125.1500015258789,4421400,NKE
2023-05-01,120.85187530517578,127.91999816894533,128.67999267578125,126.86000061035156,126.91999816894533,4112600,NKE
2023-05-02,120.22836303710938,127.26000213623048,127.58000183105467,125.16999816894533,127.1500015258789,3831600,NKE
2023-05-03,119.73709869384766,126.73999786376952,128.3800048828125,123.66999816894533,125.48999786376952,4560100,NKE
2023-05-04,116.83670806884766,123.66999816894533,125.19000244140624,122.81999969482422,124.94000244140624,6177100,NKE
2023-05-05,119.59538269042967,126.58999633789062,127.02999877929688,125.22000122070312,125.93000030517578,4887800,NKE
2023-05-08,119.8693618774414,126.87999725341795,127.69000244140624,125.9800033569336,127.26000213623048,3892600,NKE
2023-05-09,118.18770599365234,125.0999984741211,125.66000366210938,124.16999816894533,125.2699966430664,4082100,NKE
2023-05-10,116.6855697631836,123.51000213623048,126.45999908447266,122.16999816894533,126.29000091552734,5052600,NKE
2023-05-11,115.4668426513672,122.22000122070312,123.86000061035156,121.9000015258789,123.4499969482422,5923100,NKE
2023-05-12,113.56790924072266,120.20999908447266,121.1999969482422,119.02999877929688,120.98999786376952,6574200,NKE
2023-05-15,113.20890808105467,119.83000183105467,119.98999786376952,118.01000213623048,119.81999969482422,5518200,NKE
2023-05-16,110.04400634765624,116.4800033569336,117.83999633789062,116.12000274658205,117.5,8306400,NKE
2023-05-17,110.51638793945312,116.9800033569336,117.12999725341795,115.25,116.37999725341795,7765400,NKE
2023-05-18,112.30194854736328,118.87000274658205,119.1500015258789,116.8499984741211,117.43000030517578,5970500,NKE
2023-05-19,108.4190444946289,114.76000213623048,115.48999786376952,113.0999984741211,114.55999755859376,11674300,NKE
2023-05-22,104.09210205078124,110.18000030517578,112.8499984741211,110.0199966430664,112.8499984741211,12710300,NKE
2023-05-23,102.76945495605467,108.77999877929688,111.05999755859376,108.19000244140624,109.7699966430664,11790400,NKE
2023-05-24,102.30653381347656,108.29000091552734,109.0999984741211,107.1999969482422,109.0,8503200,NKE
2023-05-25,101.54129028320312,107.4800033569336,108.97000122070312,107.41999816894533,108.3499984741211,6729800,NKE
2023-05-26,101.5696258544922,107.51000213623048,108.4499969482422,107.0,107.0,7911200,NKE
2023-05-30,100.63433837890624,106.5199966430664,108.87999725341795,106.2699966430664,108.4000015258789,9335200,NKE
2023-05-31,99.44396209716795,105.26000213623048,106.16999816894533,104.83000183105467,105.6999969482422,21465200,NKE
2023-06-01,97.9040069580078,103.62999725341795,104.5999984741211,102.9000015258789,104.18000030517578,12025200,NKE
2023-06-02,102.15988159179688,107.77999877929688,108.41999816894533,106.12999725341795,107.62999725341795,11838200,NKE
2023-06-05,99.71442413330078,105.1999969482422,107.87999725341795,105.18000030517578,107.87999725341795,7434000,NKE
2023-06-06,100.6527862548828,106.19000244140624,106.75,105.1999969482422,105.48999786376952,7896300,NKE
2023-06-07,101.505859375,107.08999633789062,108.23999786376952,105.41999816894533,106.04000091552734,11123900,NKE
2023-06-08,100.66227722167967,106.1999969482422,107.5199966430664,105.66999816894533,107.16000366210938,9137600,NKE
2023-06-09,100.34001159667967,105.86000061035156,106.27999877929688,105.3499984741211,105.91000366210938,5795200,NKE
2023-06-12,101.2594223022461,106.83000183105467,106.8499984741211,104.5999984741211,106.29000091552734,7964600,NKE
2023-06-13,101.2120132446289,106.77999877929688,107.4800033569336,106.29000091552734,107.13999938964844,8460500,NKE
2023-06-14,106.9749984741211,112.86000061035156,113.4000015258789,107.4800033569336,107.4800033569336,17415500,NKE
2023-06-15,106.5484619140625,112.41000366210938,112.81999969482422,110.16000366210938,111.83000183105467,10374200,NKE
2023-06-16,107.66692352294922,113.58999633789062,114.76000213623048,113.05999755859376,114.0,14445500,NKE
2023-06-20,103.82813262939452,109.54000091552734,112.81999969482422,108.95999908447266,111.41000366210938,10602400,NKE
2023-06-21,104.2451629638672,109.9800033569336,110.36000061035156,108.70999908447266,109.12999725341795,8377800,NKE
2023-06-22,104.70014190673828,110.45999908447266,111.25,109.77999877929688,110.81999969482422,6002900,NKE
2023-06-23,103.80915069580078,109.5199966430664,110.29000091552734,107.3000030517578,107.75,14329200,NKE
2023-06-26,105.91339874267578,111.73999786376952,112.20999908447266,109.66999816894533,109.66999816894533,6887100,NKE
2023-06-27,107.68589782714844,113.61000061035156,114.18000030517578,112.43000030517578,112.52999877929688,7138600,NKE
2023-06-28,107.13612365722656,113.02999877929688,113.75,112.12000274658205,113.33999633789062,6766000,NKE
2023-06-29,107.4583969116211,113.37000274658205,114.2699966430664,112.61000061035156,113.5999984741211,12465500,NKE
2023-06-30,104.6148452758789,110.37000274658205,112.25,109.8000030517578,111.58999633789062,19629600,NKE
2023-07-03,103.42052459716795,109.11000061035156,111.3000030517578,109.11000061035156,111.05999755859376,5734200,NKE
2023-07-05,101.51535034179688,107.0999984741211,108.91000366210938,106.54000091552734,108.62000274658205,10405300,NKE
2023-07-06,99.61962127685548,105.0999984741211,106.08999633789062,103.66999816894533,105.29000091552734,9923500,NKE
2023-07-07,99.01300048828124,104.45999908447266,105.47000122070312,104.02999877929688,104.8000030517578,7463100,NKE
2023-07-10,100.26416778564452,105.77999877929688,106.30999755859376,104.25,104.4800033569336,5374600,NKE
2023-07-11,101.79021453857422,107.38999938964844,107.62000274658205,105.62000274658205,105.6500015258789,5454900,NKE
2023-07-12,102.14092254638672,107.76000213623048,109.08999633789062,107.22000122070312,108.52999877929688,8305000,NKE
2023-07-13,102.21675872802734,107.83999633789062,109.12999725341795,107.68000030517578,109.06999969482422,6692300,NKE
2023-07-14,102.3210220336914,107.9499969482422,108.63999938964844,107.19000244140624,107.94000244140624,6933600,NKE
2023-07-17,103.04139709472656,108.70999908447266,109.0999984741211,106.76000213623048,107.26000213623048,6682900,NKE
2023-07-18,103.99871826171876,109.72000122070312,110.33999633789062,108.30999755859376,108.58000183105467,5717200,NKE
2023-07-19,104.1503677368164,109.87999725341795,110.25,108.58000183105467,109.08000183105467,5027100,NKE
2023-07-20,101.92293548583984,107.52999877929688,110.0199966430664,107.4800033569336,109.56999969482422,6458000,NKE
2023-07-21,103.3731460571289,109.05999755859376,109.29000091552734,107.51000213623048,108.0,6631600,NKE
2023-07-24,103.09825897216795,108.7699966430664,110.5500030517578,108.51000213623048,110.41000366210938,6787600,NKE
2023-07-25,102.65277099609376,108.3000030517578,108.8499984741211,107.38999938964844,108.27999877929688,7692800,NKE
2023-07-26,103.6006317138672,109.3000030517578,109.58999633789062,107.9499969482422,108.3000030517578,5148900,NKE
2023-07-27,102.05561065673828,107.66999816894533,110.2300033569336,107.4000015258789,109.83000183105467,6544600,NKE
2023-07-28,102.95606994628906,108.62000274658205,108.95999908447266,107.62999725341795,108.11000061035156,5988300,NKE
2023-07-31,104.63379669189452,110.38999938964844,110.8499984741211,109.0500030517578,109.41000366210938,6406000,NKE
2023-08-01,103.6954116821289,109.4000015258789,110.52999877929688,109.13999938964844,110.0,4566700,NKE
2023-08-02,101.90396118164062,107.51000213623048,108.5199966430664,107.4499969482422,108.27999877929688,6213200,NKE
2023-08-03,102.97504425048828,108.63999938964844,109.08999633789062,106.6500015258789,107.0,5084300,NKE
2023-08-04,103.13616943359376,108.80999755859376,110.30999755859376,108.23999786376952,108.70999908447266,5621400,NKE
2023-08-07,104.71910095214844,110.4800033569336,110.94000244140624,109.18000030517578,109.87000274658205,4887300,NKE
2023-08-08,103.97030639648438,109.69000244140624,109.88999938964844,107.3499984741211,109.62999725341795,5851900,NKE
2023-08-09,103.97030639648438,109.69000244140624,110.0199966430664,108.3000030517578,109.79000091552734,4328600,NKE
2023-08-10,103.34469604492188,109.02999877929688,111.9499969482422,108.5199966430664,110.30999755859376,7276500,NKE
2023-08-11,102.45372772216795,108.08999633789062,109.52999877929688,107.86000061035156,108.9000015258789,5104300,NKE
2023-08-14,102.02717590332033,107.63999938964844,108.3000030517578,107.06999969482422,107.91999816894533,5305200,NKE
2023-08-15,100.9940414428711,106.5500030517578,106.81999969482422,105.5999984741211,106.06999969482422,6197600,NKE
2023-08-16,100.97505950927734,106.52999877929688,108.37999725341795,106.06999969482422,106.06999969482422,5953100,NKE
2023-08-17,99.57223510742188,105.0500030517578,107.83000183105467,104.77999877929688,107.43000030517578,5692800,NKE
2023-08-18,99.34475708007812,104.80999755859376,105.0500030517578,103.76000213623048,103.83000183105467,5836100,NKE
2023-08-21,97.49642944335938,102.86000061035156,105.4800033569336,102.62999725341795,105.47000122070312,6697600,NKE
2023-08-22,96.16944122314452,101.45999908447266,102.37000274658205,100.7300033569336,100.95999908447266,9814700,NKE
2023-08-23,93.60075378417967,98.75,99.19000244140624,96.5500030517578,96.9800033569336,20909100,NKE
2023-08-24,92.53914642333984,97.62999725341795,99.19000244140624,97.55999755859376,98.6999969482422,10310000,NKE
2023-08-25,93.6860580444336,98.83999633789062,99.08999633789062,97.80999755859376,98.5,7290600,NKE
2023-08-28,94.43485260009766,99.62999725341795,100.05999755859376,98.87000274658205,99.58999633789062,6006600,NKE
2023-08-29,96.46327209472656,101.7699966430664,102.16000366210938,99.72000122070312,100.02999877929688,8641600,NKE
2023-08-30,96.77606964111328,102.0999984741211,102.80999755859376,101.51000213623048,101.63999938964844,4822100,NKE
2023-08-31,96.4063949584961,101.70999908447266,102.88999938964844,101.61000061035156,102.62000274658205,7046200,NKE
2023-09-01,97.34793090820312,102.36000061035156,102.95999908447266,101.5199966430664,101.97000122070312,6359400,NKE
2023-09-05,95.4078140258789,100.31999969482422,101.95999908447266,100.2300033569336,101.5,6698700,NKE
2023-09-06,95.27467346191406,100.18000030517578,100.30999755859376,99.02999877929688,99.76000213623048,6096000,NKE
2023-09-07,93.13484191894533,97.93000030517578,98.76000213623048,97.63999938964844,98.26000213623048,9927100,NKE
2023-09-08,92.88756561279295,97.66999816894533,98.12999725341795,97.27999877929688,98.0999984741211,6435000,NKE
2023-09-11,92.05066680908205,96.79000091552734,98.37999725341795,96.58000183105467,98.33000183105467,7584700,NKE
2023-09-12,91.58467864990234,96.3000030517578,97.16999816894533,96.18000030517578,96.98999786376952,6307700,NKE
2023-09-13,91.4229736328125,96.12999725341795,97.1999969482422,95.66000366210938,96.3000030517578,7140700,NKE
2023-09-14,92.43107604980467,97.19000244140624,97.68000030517578,95.9000015258789,96.72000122070312,7075300,NKE
2023-09-15,91.5466079711914,96.26000213623048,98.1500015258789,96.12999725341795,98.1500015258789,10467300,NKE
2023-09-18,90.83333587646484,95.51000213623048,96.37000274658205,95.27999877929688,96.0,6946300,NKE
2023-09-19,89.9869155883789,94.62000274658205,95.48999786376952,94.41000366210938,95.04000091552734,9386600,NKE
2023-09-20,89.43533325195312,94.04000091552734,95.4000015258789,93.83000183105467,93.97000122070312,10274200,NKE
2023-09-21,87.10528564453125,91.58999633789062,93.48999786376952,91.4800033569336,93.41999816894533,7958600,NKE
2023-09-22,86.4015121459961,90.8499984741211,92.33000183105467,90.5500030517578,91.58000183105467,9289400,NKE
2023-09-25,86.16374969482422,90.5999984741211,90.8499984741211,89.79000091552734,90.0,8291700,NKE
2023-09-26,85.75481414794922,90.16999816894533,90.6999969482422,89.77999877929688,90.0,8060500,NKE
2023-09-27,85.0415267944336,89.41999816894531,90.6999969482422,89.20999908447266,90.55999755859376,7631000,NKE
2023-09-28,85.24124908447266,89.62999725341797,89.77999877929688,88.66000366210938,89.0999984741211,16315600,NKE
2023-09-29,90.93795013427734,95.62000274658205,99.47000122070312,94.62000274658205,99.37000274658205,34935400,NKE
2023-10-02,89.92986297607422,94.55999755859376,96.37999725341795,93.7300033569336,96.1999969482422,12776300,NKE
2023-10-03,90.43391418457033,95.08999633789062,96.0500030517578,94.18000030517578,94.31999969482422,10964300,NKE
2023-10-04,91.19474792480467,95.88999938964844,96.26000213623048,95.12000274658205,95.58000183105467,8045400,NKE
2023-10-05,91.0996322631836,95.79000091552734,96.2300033569336,95.27999877929688,95.79000091552734,7430000,NKE
2023-10-06,92.3550033569336,97.11000061035156,97.70999908447266,95.05999755859376,95.79000091552734,8532900,NKE
2023-10-09,92.13623809814452,96.87999725341795,97.13999938964844,95.91999816894533,96.77999877929688,5964200,NKE
2023-10-10,92.84003448486328,97.62000274658205,98.86000061035156,97.2300033569336,97.25,8499000,NKE
2023-10-11,93.81959533691406,98.6500015258789,98.9499969482422,98.01000213623048,98.30999755859376,7642900,NKE
2023-10-12,94.39020538330078,99.25,100.0500030517578,98.5199966430664,99.54000091552734,10705200,NKE
2023-10-13,95.01789855957033,99.91000366210938,100.8499984741211,99.4499969482422,99.58999633789062,8774700,NKE
2023-10-16,97.04359436035156,102.04000091552734,102.58000183105467,99.5999984741211,99.72000122070312,10845400,NKE
2023-10-17,97.96610260009766,103.01000213623048,103.58999633789062,101.97000122070312,101.97000122070312,9253800,NKE
2023-10-18,98.68888854980467,103.7699966430664,103.9000015258789,102.93000030517578,102.97000122070312,8757300,NKE
2023-10-19,98.00414276123048,103.0500030517578,104.3499984741211,102.8499984741211,103.7699966430664,8391100,NKE
2023-10-20,97.64275360107422,102.66999816894533,103.7699966430664,102.56999969482422,103.31999969482422,7823500,NKE
2023-10-23,97.77587890625,102.80999755859376,103.76000213623048,101.7699966430664,102.12999725341795,5966100,NKE
2023-10-24,100.02984619140624,105.18000030517578,105.6500015258789,103.66000366210938,103.66000366210938,9252200,NKE
2023-10-25,98.47014617919922,103.54000091552734,105.04000091552734,103.48999786376952,104.45999908447266,7054700,NKE
2023-10-26,95.12250518798828,100.0199966430664,102.62999725341795,99.9499969482422,102.18000030517578,11222600,NKE
2023-10-27,93.1823959350586,97.9800033569336,100.33999633789062,97.80999755859376,99.77999877929688,9602700,NKE
2023-10-30,96.81535339355467,101.8000030517578,102.0500030517578,99.0,99.0,8206700,NKE
2023-10-31,97.73784637451172,102.7699966430664,102.93000030517578,101.4000015258789,101.4000015258789,6558500,NKE
2023-11-01,95.9404067993164,100.87999725341795,102.66999816894533,99.97000122070312,102.5500030517578,7272400,NKE
2023-11-02,99.93474578857422,105.08000183105467,105.5500030517578,101.88999938964844,102.0500030517578,8135100,NKE
2023-11-03,101.81778717041016,107.05999755859376,107.6500015258789,106.0500030517578,106.43000030517578,7568000,NKE
2023-11-06,101.99849700927734,107.25,107.5999984741211,106.37000274658205,106.95999908447266,5231900,NKE
2023-11-07,104.00518035888672,109.36000061035156,109.36000061035156,107.2300033569336,107.31999969482422,7745800,NKE
2023-11-08,104.03370666503906,109.38999938964844,110.6999969482422,108.9000015258789,109.37000274658205,8639700,NKE
2023-11-09,101.76073455810548,107.0,109.9000015258789,106.91999816894533,109.81999969482422,9154200,NKE
2023-11-10,100.91431427001952,106.11000061035156,107.83000183105467,105.61000061035156,107.33999633789062,8897700,NKE
2023-11-13,99.09782409667967,104.1999969482422,105.72000122070312,104.18000030517578,105.37000274658205,7055600,NKE
2023-11-14,100.57192993164062,105.75,107.0999984741211,105.37999725341795,105.55999755859376,9674800,NKE
2023-11-15,102.54058074951172,107.81999969482422,109.05999755859376,106.72000122070312,106.81999969482422,11140800,NKE
2023-11-16,102.3408660888672,107.61000061035156,108.0,107.0,107.0999984741211,5386800,NKE
2023-11-17,100.77165222167967,105.95999908447266,108.20999908447266,105.5199966430664,108.05999755859376,6352600,NKE
2023-11-20,101.11402893066406,106.31999969482422,106.5500030517578,105.0999984741211,106.0,6197400,NKE
2023-11-21,101.33277130126952,106.5500030517578,106.6999969482422,105.3499984741211,106.16999816894533,5803500,NKE
2023-11-22,102.63568878173828,107.91999816894533,108.02999877929688,106.81999969482422,107.5,6280300,NKE
2023-11-24,102.36937713623048,107.63999938964844,108.0,107.4000015258789,107.5,2443600,NKE
2023-11-27,102.67373657226562,107.95999908447266,108.22000122070312,106.9000015258789,107.66000366210938,5785000,NKE
2023-11-28,103.42504119873048,108.75,109.9000015258789,108.1500015258789,108.56999969482422,7287400,NKE
2023-11-29,104.96571350097656,110.37000274658205,112.1500015258789,110.1500015258789,110.8000030517578,9601800,NKE
2023-11-30,104.87061309814452,110.2699966430664,110.5999984741211,108.95999908447266,110.52999877929688,8690900,NKE
2023-12-01,108.28677368164062,113.4800033569336,113.5500030517578,109.75,110.33000183105467,8051800,NKE
2023-12-04,109.88037109375,115.1500015258789,115.31999969482422,113.0,113.08000183105467,10086600,NKE
2023-12-05,110.12845611572266,115.41000366210938,116.04000091552734,114.5999984741211,114.66000366210938,6960000,NKE
2023-12-06,110.7964096069336,116.11000061035156,117.13999938964844,115.56999969482422,116.0,6317000,NKE
2023-12-07,109.555908203125,114.80999755859376,116.0,114.12000274658205,114.12000274658205,7294500,NKE
2023-12-08,110.60558319091795,115.91000366210938,116.29000091552734,114.47000122070312,114.5,6122200,NKE
2023-12-11,113.18202209472656,118.61000061035156,119.41999816894533,117.43000030517578,117.79000091552734,7972800,NKE
2023-12-12,114.16487884521484,119.63999938964844,119.98999786376952,118.58000183105467,119.68000030517578,7378400,NKE
2023-12-13,115.62486267089844,121.16999816894533,121.44000244140624,119.1999969482422,119.3499984741211,8182900,NKE
2023-12-14,115.48172760009766,121.0199966430664,122.58999633789062,119.81999969482422,121.44000244140624,9590500,NKE
2023-12-15,115.98746490478516,121.5500030517578,122.05999755859376,120.5999984741211,120.93000030517578,13633300,NKE
2023-12-18,115.5962371826172,121.13999938964844,121.83999633789062,120.86000061035156,121.41000366210938,6874800,NKE
2023-12-19,117.027587890625,122.63999938964844,123.33999633789062,121.63999938964844,121.73999786376952,7697300,NKE
2023-12-20,115.87296295166016,121.43000030517578,123.38999938964844,121.0,121.12999725341795,9176600,NKE
2023-12-21,116.92261505126952,122.52999877929688,123.3000030517578,121.3000030517578,122.3000030517578,16533300,NKE
2023-12-22,103.09573364257812,108.04000091552734,110.8000030517578,107.4499969482422,108.26000213623048,46666200,NKE
2023-12-26,103.0766372680664,108.0199966430664,108.69000244140624,107.4800033569336,108.3000030517578,12846700,NKE
2023-12-27,102.22737121582033,107.12999725341795,108.58999633789062,106.8499984741211,108.33999633789062,10157900,NKE
2023-12-28,103.8400421142578,108.81999969482422,109.4000015258789,106.80999755859376,107.20999908447266,9352900,NKE
2023-12-29,103.60147857666016,108.56999969482422,109.95999908447266,108.08999633789062,108.95999908447266,7667500,NKE
2024-01-02,101.6739273071289,106.5500030517578,107.8499984741211,106.4499969482422,107.61000061035156,9326600,NKE
2024-01-03,99.27879333496094,104.04000091552734,107.4800033569336,104.0,105.72000122070312,10573700,NKE
2024-01-04,97.61841583251952,102.3000030517578,103.62000274658205,102.3000030517578,102.45999908447266,10420600,NKE
2024-01-05,97.40847778320312,102.08000183105467,103.68000030517578,101.9000015258789,102.45999908447266,8044500,NKE
2024-01-08,98.87800598144533,103.62000274658205,103.69000244140624,101.7300033569336,102.08000183105467,9414200,NKE
2024-01-09,98.03826904296876,102.73999786376952,103.4000015258789,102.5,103.16999816894533,7759500,NKE
2024-01-10,99.02113342285156,103.7699966430664,103.83000183105467,102.37000274658205,102.69000244140624,6784700,NKE
2024-01-11,101.05365753173828,105.9000015258789,106.01000213623048,103.7300033569336,104.22000122070312,9537700,NKE
2024-01-12,100.25210571289062,105.05999755859376,106.31999969482422,104.72000122070312,106.0,6680900,NKE
2024-01-16,97.06495666503906,101.72000122070312,104.22000122070312,101.36000061035156,103.94000244140624,10547900,NKE
2024-01-17,96.2061538696289,100.81999969482422,101.30999755859376,100.23999786376952,101.0500030517578,8226200,NKE
2024-01-18,96.32064819335938,100.94000244140624,101.43000030517578,100.06999969482422,101.0,8852400,NKE
2024-01-19,97.12220764160156,101.77999877929688,102.18000030517578,99.66999816894533,101.0199966430664,8517200,NKE
2024-01-22,95.95804595947266,100.55999755859376,101.80999755859376,100.08999633789062,101.75,9897400,NKE
2024-01-23,97.23672485351562,101.9000015258789,102.13999938964844,101.2300033569336,101.62999725341795,8208000,NKE
2024-01-24,96.1488800048828,100.76000213623048,101.8000030517578,100.69000244140624,101.77999877929688,7879300,NKE
2024-01-25,96.15843200683594,100.7699966430664,101.73999786376952,100.08999633789062,101.52999877929688,10063700,NKE
2024-01-26,98.04782104492188,102.75,103.2699966430664,101.22000122070312,101.56999969482422,9735800,NKE
2024-01-29,99.12611389160156,103.87999725341795,104.01000213623048,101.33999633789062,102.87999725341795,8860800,NKE
2024-01-30,99.4123764038086,104.18000030517578,104.30999755859376,103.12999725341795,103.33999633789062,7542800,NKE
2024-01-31,96.88365173339844,101.52999877929688,104.3000030517578,101.12000274658205,104.08999633789062,11547600,NKE
2024-02-01,97.10311889648438,101.76000213623048,102.25,100.61000061035156,101.9000015258789,7666700,NKE
2024-02-02,96.1011734008789,100.70999908447266,101.41000366210938,99.43000030517578,100.87999725341795,8966900,NKE
2024-02-05,95.11831665039062,99.68000030517578,100.58999633789062,99.0500030517578,100.5,10097900,NKE
2024-02-06,97.91423034667967,102.61000061035156,102.62999725341795,99.12999725341795,99.5,11368600,NKE
2024-02-07,99.04021453857422,103.79000091552734,104.33999633789062,102.3499984741211,102.38999938964844,9447800,NKE
2024-02-08,99.02113342285156,103.7699966430664,104.95999908447266,103.0500030517578,104.43000030517578,6330400,NKE
2024-02-09,99.7177276611328,104.5,104.94000244140624,103.33000183105467,103.8000030517578,5449000,NKE
2024-02-12,102.27509307861328,107.18000030517578,107.43000030517578,104.6500015258789,104.73999786376952,7501900,NKE
2024-02-13,100.19485473632812,105.0,105.8000030517578,104.25,104.98999786376952,6180500,NKE
2024-02-14,101.4639892578125,106.33000183105467,106.41999816894533,104.45999908447266,104.81999969482422,5743300,NKE
2024-02-15,101.1968002319336,106.0500030517578,107.33999633789062,105.83000183105467,107.0199966430664,7201300,NKE
2024-02-16,98.7730484008789,103.51000213623048,104.6999969482422,101.6500015258789,104.62999725341795,14590100,NKE
2024-02-20,98.5726547241211,103.3000030517578,103.83999633789062,102.16999816894533,103.12999725341795,8759500,NKE
2024-02-21,100.45249938964844,105.2699966430664,105.5199966430664,102.93000030517578,103.3499984741211,8888100,NKE
2024-02-22,100.2711944580078,105.08000183105467,106.01000213623048,104.08000183105467,105.8000030517578,6705500,NKE
2024-02-23,100.79601287841795,105.62999725341795,106.62000274658205,105.19000244140624,105.26000213623048,6947300,NKE
2024-02-26,99.75589752197266,104.54000091552734,106.0999984741211,103.76000213623048,105.30999755859376,5831500,NKE
2024-02-27,100.33799743652344,105.1500015258789,105.25,103.98999786376952,104.83000183105467,5317400,NKE
2024-02-28,99.57459259033205,104.3499984741211,105.44000244140624,103.6999969482422,104.0999984741211,4219800,NKE
2024-02-29,99.17382049560548,103.93000030517578,105.56999969482422,103.68000030517578,104.9800033569336,10811600,NKE
2024-03-01,97.56497192382812,101.87999725341795,103.94000244140624,101.83000183105467,103.87000274658205,7349300,NKE
2024-03-04,95.32408905029295,99.54000091552734,101.7699966430664,99.01000213623048,101.6500015258789,11050900,NKE
2024-03-05,94.14617156982422,98.30999755859376,99.16999816894533,98.0,99.0,8670600,NKE
2024-03-06,93.4949722290039,97.62999725341795,100.0999984741211,97.05999755859376,100.0,10045300,NKE
2024-03-07,94.03126525878906,98.19000244140624,98.4000015258789,97.68000030517578,97.98999786376952,8133900,NKE
2024-03-08,94.9601821899414,99.16000366210938,99.31999969482422,98.0199966430664,98.48999786376952,9043500,NKE
2024-03-11,96.7988510131836,101.08000183105467,101.76000213623048,99.44000244140624,99.9000015258789,8537400,NKE
2024-03-12,95.93697357177734,100.18000030517578,101.37000274658205,99.6500015258789,100.79000091552734,7040900,NKE
2024-03-13,97.0669937133789,101.36000061035156,102.0,100.33000183105467,100.61000061035156,7326400,NKE
2024-03-14,96.01359558105467,100.26000213623048,102.48999786376952,100.08999633789062,102.1999969482422,8350900,NKE
2024-03-15,95.41983795166016,99.63999938964844,101.16000366210938,99.33999633789062,100.3000030517578,15208500,NKE
2024-03-18,94.5579605102539,98.73999786376952,99.66000366210938,98.5199966430664,98.9800033569336,7207000,NKE
2024-03-19,95.7262954711914,99.95999908447266,100.04000091552734,98.44000244140624,98.5,6168900,NKE
2024-03-20,96.02316284179688,100.2699966430664,100.44000244140624,99.02999877929688,99.4499969482422,7771700,NKE
2024-03-21,96.54988098144533,100.81999969482422,101.91999816894533,99.76000213623048,100.44000244140624,17176000,NKE
2024-03-22,89.88465118408203,93.86000061035156,95.16999816894533,91.72000122070312,93.8499984741211,41837400,NKE
2024-03-25,89.77931213378906,93.75,95.5199966430664,92.7699966430664,94.06999969482422,14548800,NKE
2024-03-26,88.65885925292969,92.58000183105467,93.86000061035156,92.41000366210938,93.73999786376952,10816900,NKE
2024-03-27,90.14322662353516,94.12999725341795,94.1500015258789,92.31999969482422,93.2699966430664,11095700,NKE
2024-03-28,89.99957275390625,93.9800033569336,94.80999755859376,93.43000030517578,94.37000274658205,11331700,NKE
2024-04-01,88.63971710205078,92.55999755859376,93.91999816894533,91.69000244140624,93.80999755859376,10360000,NKE
2024-04-02,87.09790802001953,90.9499969482422,91.9000015258789,90.63999938964844,91.76000213623048,11107300,NKE
2024-04-03,86.50416564941406,90.33000183105467,91.44000244140624,90.27999877929688,91.01000213623048,8876600,NKE
2024-04-04,85.29753112792969,89.06999969482422,91.0500030517578,88.88999938964844,90.9499969482422,12110300,NKE
2024-04-05,85.07726287841797,88.83999633789062,90.25,88.80000305175781,89.1500015258789,9716700,NKE
2024-04-08,86.18814086914062,90.0,90.26000213623048,88.80000305175781,89.11000061035156,8452500,NKE
2024-04-09,87.14578247070312,91.0,91.16000366210938,89.87000274658203,90.0,7191900,NKE
2024-04-10,85.23049926757812,89.0,90.0999984741211,88.7699966430664,89.9000015258789,7932900,NKE
2024-04-11,88.10343933105469,92.0,92.41000366210938,90.83000183105467,91.2300033569336,15330200,NKE
2024-04-12,88.10343933105469,92.0,92.87000274658205,91.12000274658205,92.01000213623048,10905900,NKE
2024-04-15,89.1568374633789,93.0999984741211,93.91999816894533,92.54000091552734,93.58999633789062,11597300,NKE
2024-04-16,89.43456268310547,93.38999938964844,94.19000244140624,91.6500015258789,93.04000091552734,10388200,NKE
2024-04-17,90.82313537597656,94.83999633789062,95.06999969482422,93.66000366210938,94.61000061035156,10181200,NKE
2024-04-18,91.6850357055664,95.73999786376952,95.87999725341795,94.52999877929688,95.16000366210938,10062900,NKE
2024-04-19,90.52627563476562,94.52999877929688,96.22000122070312,94.48999786376952,95.41999816894533,11241900,NKE
2024-04-22,90.20067596435548,94.19000244140624,95.05999755859376,93.8499984741211,94.62999725341795,8642000,NKE
2024-04-23,90.0378646850586,94.0199966430664,94.72000122070312,93.91000366210938,94.37000274658205,6582700,NKE
2024-04-24,90.6316146850586,94.63999938964844,95.19000244140624,94.0999984741211,94.0999984741211,6493200,NKE
2024-04-25,89.96127319335938,93.94000244140624,94.79000091552734,92.44000244140624,94.0,5317900,NKE
2024-04-26,90.1336441040039,94.12000274658205,95.41999816894533,93.91000366210938,94.58999633789062,6115700,NKE
2024-04-29,90.076171875,94.05999755859376,94.88999938964844,93.6999969482422,94.44000244140624,5030700,NKE
2024-04-30,88.3524169921875,92.26000213623048,93.51000213623048,92.25,92.91000366210938,6493300,NKE
2024-05-01,86.51372528076172,90.33999633789062,91.87000274658205,90.08999633789062,91.80999755859376,9783100,NKE
2024-05-02,88.4960708618164,92.41000366210938,92.4499969482422,90.91000366210938,91.33000183105467,7333300,NKE
2024-05-03,88.24708557128906,92.1500015258789,93.6500015258789,91.87000274658205,93.08999633789062,5736700,NKE
2024-05-06,89.40582275390625,93.36000061035156,93.37000274658205,92.4800033569336,92.80999755859376,6696300,NKE
2024-05-07,89.80803680419922,93.77999877929688,94.31999969482422,93.20999908447266,94.08000183105467,7113500,NKE
2024-05-08,89.62608337402344,93.58999633789062,93.63999938964844,92.7300033569336,93.12000274658205,5372900,NKE
2024-05-09,89.43456268310547,93.38999938964844,93.9800033569336,93.01000213623048,93.63999938964844,6429800,NKE
2024-05-10,87.08833312988281,90.94000244140624,93.13999938964844,90.87999725341795,93.06999969482422,10548400,NKE
2024-05-13,88.79292297363281,92.72000122070312,92.7699966430664,91.1500015258789,91.2699966430664,8792100,NKE
2024-05-14,88.85997009277344,92.79000091552734,94.33999633789062,92.5999984741211,92.98999786376952,7811000,NKE
2024-05-15,87.78741455078125,91.66999816894533,92.62000274658205,90.8499984741211,92.29000091552734,15614400,NKE
2024-05-16,87.88316345214844,91.7699966430664,92.83999633789062,91.52999877929688,91.69000244140624,12711700,NKE
2024-05-17,88.27581024169922,92.18000030517578,92.29000091552734,91.33999633789062,92.01000213623048,12019600,NKE
2024-05-20,87.88316345214844,91.7699966430664,92.6999969482422,90.83000183105467,92.25,9701500,NKE
2024-05-21,88.8886947631836,92.81999969482422,92.8499984741211,91.4499969482422,91.56999969482422,7809700,NKE
2024-05-22,88.58223724365234,92.5,92.76000213623048,91.6500015258789,91.9499969482422,7611900,NKE
2024-05-23,87.52885437011719,91.4000015258789,92.58000183105467,91.1500015258789,92.4499969482422,7729000,NKE
2024-05-24,87.864013671875,91.75,92.1999969482422,91.48999786376952,91.7699966430664,6936800,NKE
2024-05-28,88.10343933105469,92.0,92.5199966430664,91.3499984741211,91.73999786376952,10835000,NKE
2024-05-29,87.78741455078125,91.66999816894533,92.72000122070312,91.37999725341795,91.68000030517578,7237300,NKE
2024-05-30,89.49201965332031,93.4499969482422,93.87999725341795,91.95999908447266,92.2300033569336,9300100,NKE
2024-05-31,91.02426147460938,95.0500030517578,95.06999969482422,92.97000122070312,93.5,12565600,NKE
2024-06-03,90.75506591796876,94.4000015258789,95.25,94.0500030517578,94.5199966430664,9668100,NKE
2024-06-04,91.0819320678711,94.73999786376952,95.11000061035156,93.41000366210938,94.29000091552734,7838400,NKE
2024-06-05,90.67815399169922,94.31999969482422,95.31999969482422,93.6999969482422,95.31999969482422,7463300,NKE
2024-06-06,92.02410125732422,95.72000122070312,96.8000030517578,93.98999786376952,94.86000061035156,9760100,NKE
2024-06-07,92.8220443725586,96.5500030517578,97.94000244140624,95.3000030517578,95.38999938964844,9397400,NKE
2024-06-10,92.29328155517578,96.0,96.98999786376952,95.5999984741211,95.7300033569336,7035100,NKE
2024-06-11,92.16829681396484,95.87000274658205,96.0,94.5199966430664,95.5199966430664,7301500,NKE
2024-06-12,90.06285858154297,93.68000030517578,96.5,93.5,96.3499984741211,9861300,NKE
2024-06-13,90.5435562133789,94.18000030517578,94.52999877929688,93.72000122070312,94.04000091552734,8348200,NKE
2024-06-14,89.7840576171875,93.38999938964844,94.77999877929688,93.3000030517578,93.8000030517578,7426800,NKE
2024-06-17,91.33190155029295,95.0,95.12000274658205,92.01000213623048,92.01000213623048,6365400,NKE
2024-06-18,91.1203842163086,94.77999877929688,95.26000213623048,94.20999908447266,94.66999816894533,6712000,NKE
2024-06-20,91.87986755371094,95.56999969482422,96.08999633789062,93.5199966430664,93.87999725341795,9393800,NKE
2024-06-21,93.42771911621094,97.18000030517578,97.20999908447266,95.41999816894533,95.95999908447266,15124400,NKE
2024-06-24,93.4181137084961,97.16999816894533,98.04000091552734,96.68000030517578,97.3000030517578,9466900,NKE
2024-06-25,91.09154510498048,94.75,97.63999938964844,94.5,97.30999755859376,9006500,NKE
2024-06-26,90.4281768798828,94.05999755859376,94.4800033569336,93.1500015258789,94.08999633789062,10160400,NKE
2024-06-27,90.55316925048828,94.19000244140624,94.73999786376952,93.38999938964844,93.7699966430664,25772700,NKE
2024-06-28,72.45984649658203,75.37000274658203,79.05000305175781,74.55000305175781,77.12999725341797,129967000,NKE
2024-07-01,73.86346435546875,76.83000183105469,77.05999755859375,74.29000091552734,75.5,44369000,NKE
2024-07-02,73.10395812988281,76.04000091552734,76.94000244140625,75.38999938964844,76.81999969482422,26183400,NKE
2024-07-03,72.33486938476562,75.23999786376953,75.91999816894531,75.0199966430664,75.5,15952000,NKE
2024-07-05,72.51751708984375,75.43000030517578,76.08999633789062,74.77999877929688,75.36000061035156,19603700,NKE
2024-07-08,70.22942352294922,73.05000305175781,75.48999786376953,73.0,75.41000366210938,29905000,NKE
2024-07-09,69.66220092773438,72.45999908447266,74.13999938964844,72.37999725341797,73.30000305175781,23445500,NKE
2024-07-10,69.73912048339844,72.54000091552734,72.63999938964844,71.66999816894531,72.26000213623047,21378200,NKE
2024-07-11,70.55628967285156,73.38999938964844,73.75,72.29000091552734,72.69999694824219,15876700,NKE
2024-07-12,70.58514404296875,73.41999816894531,74.05000305175781,73.16999816894531,73.56999969482422,14527500,NKE
2024-07-15,68.55658721923828,71.30999755859375,73.01000213623047,71.23999786376953,73.0,20775800,NKE
2024-07-16,69.99868774414062,72.80999755859375,72.95999908447266,71.51000213623047,71.51000213623047,20980700,NKE
2024-07-17,70.24864196777344,73.06999969482422,73.33999633789062,72.5,72.52999877929688,11161600,NKE
2024-07-18,69.58528137207031,72.37999725341797,73.93000030517578,72.3499984741211,72.97000122070312,14440100,NKE
2024-07-19,69.89292907714844,72.69999694824219,72.81999969482422,71.8499984741211,72.30000305175781,11913300,NKE
2024-07-22,71.96952056884766,74.86000061035156,75.33999633789062,73.06999969482422,73.12000274658203,19385500,NKE
2024-07-23,70.5658950805664,73.4000015258789,75.04000091552734,73.23999786376953,74.62999725341797,11041800,NKE
2024-07-24,68.3450927734375,71.08999633789062,73.38999938964844,71.08000183105469,73.25,18563300,NKE
2024-07-25,68.65274047851562,71.41000366210938,72.43000030517578,70.91000366210938,71.52999877929688,13855400,NKE
2024-07-26,69.75833129882812,72.55999755859375,72.77999877929688,71.87000274658203,72.0,8892000,NKE
2024-07-29,70.71012115478516,73.55000305175781,73.87000274658203,72.19999694824219,72.5,10471800,NKE
2024-07-30,71.45037841796875,74.31999969482422,74.48999786376953,73.45999908447266,73.69000244140625,8515700,NKE
2024-07-31,71.96952056884766,74.86000061035156,75.43000030517578,73.91999816894531,74.5,14632900,NKE
2024-08-01,70.99852752685547,73.8499984741211,74.79000091552734,73.26000213623047,74.69999694824219,9563500,NKE
2024-08-02,71.15234375,74.01000213623047,74.12999725341797,71.91999816894531,72.83000183105469,11526600,NKE
2024-08-05,68.662353515625,71.41999816894531,72.62000274658203,70.75,71.05999755859375,13191500,NKE
2024-08-06,69.70065307617188,72.5,73.23999786376953,71.51000213623047,71.66000366210938,13469700,NKE
2024-08-07,69.8160171508789,72.62000274658203,74.20999908447266,72.52999877929688,72.87999725341797,9571200,NKE
2024-08-08,71.32540893554688,74.19000244140625,74.20999908447266,73.05000305175781,73.2300033569336,8828000,NKE
2024-08-09,71.4696044921875,74.33999633789062,74.58000183105469,73.37000274658203,74.12000274658203,7186600,NKE
2024-08-12,71.7580337524414,74.63999938964844,75.0,74.05000305175781,74.70999908447266,7067300,NKE
2024-08-13,75.46898651123047,78.5,79.05000305175781,75.06999969482422,75.25,22114800,NKE
2024-08-14,75.48820495605469,78.5199966430664,79.08999633789062,77.41999816894531,78.0,13613000,NKE
2024-08-15,79.31453704833984,82.5,83.05999755859375,80.66999816894531,82.0999984741211,23583600,NKE
2024-08-16,80.01636505126953,83.2300033569336,83.94000244140625,82.44000244140625,82.87999725341797,13794200,NKE
2024-08-19,80.06442260742188,83.27999877929688,83.98999786376953,82.91999816894531,83.2300033569336,9627300,NKE
2024-08-20,80.33361053466797,83.55999755859375,83.9000015258789,82.7699966430664,83.48999786376953,7863100,NKE
2024-08-21,80.75662231445312,84.0,84.23999786376953,83.22000122070312,83.66999816894531,6915900,NKE
2024-08-22,80.18940734863281,83.41000366210938,84.68000030517578,83.20999908447266,84.44999694824219,8485500,NKE
2024-08-23,80.8046875,84.05000305175781,84.23999786376953,83.22000122070312,83.33999633789062,9219700,NKE
2024-08-26,81.02581787109375,84.27999877929688,84.51000213623047,83.37999725341797,83.47000122070312,7853300,NKE
2024-08-27,81.9968032836914,85.29000091552734,85.38999938964844,83.61000061035156,84.06999969482422,14954000,NKE
2024-08-28,79.59334564208984,82.79000091552734,85.43000030517578,81.87999725341797,85.05000305175781,11088600,NKE
2024-08-29,80.04519653320312,83.26000213623047,83.88999938964844,82.86000061035156,83.44999694824219,7477200,NKE
2024-08-30,80.10287475585938,83.31999969482422,83.87999725341797,82.05000305175781,83.5999984741211,13755300,NKE
2024-09-03,78.52882385253906,81.31999969482422,82.94000244140625,81.01000213623047,82.70999908447266,10133700,NKE
2024-09-04,78.23912811279297,81.0199966430664,81.08999633789062,79.66999816894531,80.0999984741211,12837400,NKE
2024-09-05,78.05563354492188,80.83000183105469,81.23999786376953,80.20999908447266,81.12999725341797,7596300,NKE
2024-09-06,77.86251068115234,80.62999725341797,81.87999725341797,80.3499984741211,80.87999725341797,8512200,NKE
2024-09-09,76.76163482666016,79.48999786376953,81.58000183105469,79.0199966430664,80.75,8003300,NKE
2024-09-10,75.4096908569336,78.08999633789062,79.55999755859375,77.55000305175781,79.55999755859375,9748400,NKE
2024-09-11,75.70904541015625,78.4000015258789,78.58999633789062,76.73999786376953,78.0,8265500,NKE
2024-09-12,75.70904541015625,78.4000015258789,79.06999969482422,77.52999877929688,78.2300033569336,7176900,NKE
2024-09-13,76.29811096191406,79.01000213623047,79.48999786376953,78.11000061035156,78.30000305175781,5814200,NKE
2024-09-16,77.06099700927734,79.80000305175781,79.98999786376953,78.69000244140625,79.33000183105469,9547700,NKE
2024-09-17,77.87216186523438,80.63999938964844,80.9800033569336,79.86000061035156,80.01000213623047,7580600,NKE
2024-09-18,78.12324523925781,80.9000015258789,81.76000213623047,80.2300033569336,80.66000366210938,7637000,NKE
2024-09-19,78.20050811767578,80.9800033569336,83.12000274658203,80.47000122070312,82.5999984741211,15067100,NKE
2024-09-20,83.55033874511719,86.5199966430664,88.0,84.80999755859375,87.87000274658203,52039300,NKE
2024-09-23,83.24131774902344,86.19999694824219,86.52999877929688,85.05000305175781,85.4000015258789,17712400,NKE
2024-09-24,84.45807647705078,87.45999908447266,88.27999877929688,86.66000366210938,87.44000244140625,21123300,NKE
2024-09-25,84.97954559326172,88.0,88.0999984741211,87.23999786376953,87.8499984741211,12392800,NKE
2024-09-26,86.32183074951172,89.38999938964844,90.62000274658205,89.05000305175781,89.91999816894531,13592800,NKE
2024-09-27,86.3701171875,89.44000244140625,90.26000213623048,89.20999908447266,89.44999694824219,9181000,NKE
2024-09-30,85.36581420898438,88.4000015258789,89.75,87.7300033569336,89.69999694824219,12027100,NKE
2024-10-01,86.07075500488281,89.12999725341797,89.63999938964844,87.70999908447266,88.0,20623400,NKE
2024-10-02,80.24772644042969,83.0999984741211,85.2300033569336,81.7699966430664,82.88999938964844,33208800,NKE
2024-10-03,79.28205108642578,82.0999984741211,83.77999877929688,81.9800033569336,82.4000015258789,18143800,NKE
2024-10-04,79.42691040039062,82.25,83.54000091552734,82.0999984741211,82.62999725341797,10322600,NKE
2024-10-07,78.05563354492188,80.83000183105469,82.47000122070312,80.08999633789062,82.13999938964844,12767400,NKE
2024-10-08,77.99769592285156,80.7699966430664,81.41999816894531,79.93000030517578,80.75,10569600,NKE
2024-10-09,79.62003326416016,82.44999694824219,82.93000030517578,81.06999969482422,81.13999938964844,11750600,NKE
2024-10-10,79.28205108642578,82.0999984741211,83.44999694824219,82.02999877929688,83.4000015258789,8370200,NKE
2024-10-11,79.33033752441406,82.1500015258789,82.2699966430664,81.18000030517578,82.04000091552734,10171100,NKE
2024-10-14,78.79920959472656,81.5999984741211,82.04000091552734,80.80000305175781,82.0,8177700,NKE
2024-10-15,79.3013687133789,82.12000274658203,82.72000122070312,81.05000305175781,81.05000305175781,11804400,NKE
2024-10-16,81.05890655517578,83.94000244140625,84.08999633789062,82.05000305175781,82.13999938964844,11220600,NKE
2024-10-17,80.53742980957031,83.4000015258789,84.76000213623047,83.37999725341797,84.11000061035156,9204500,NKE
2024-10-18,80.07390594482422,82.91999816894531,83.94999694824219,82.62999725341797,83.77999877929688,7214800,NKE
2024-10-21,78.68333435058594,81.4800033569336,83.08999633789062,81.44000244140625,82.8499984741211,7550200,NKE
2024-10-22,78.6253890991211,81.41999816894531,82.41999816894531,81.2300033569336,81.3499984741211,7308800,NKE
2024-10-23,77.30242156982422,80.05000305175781,81.04000091552734,79.79000091552734,81.0,7253100,NKE
2024-10-24,76.32708740234375,79.04000091552734,80.80000305175781,79.02999877929688,80.5,7424500,NKE
2024-10-25,76.14360046386719,78.8499984741211,79.58000183105469,78.5199966430664,79.22000122070312,9385400,NKE
2024-10-28,76.20155334472656,78.91000366210938,79.63999938964844,78.81999969482422,79.31999969482422,6617200,NKE
2024-10-29,75.70904541015625,78.4000015258789,79.47000122070312,78.19999694824219,78.87999725341797,7241100,NKE
2024-10-30,73.82597351074219,76.44999694824219,78.11000061035156,76.41999816894531,78.0,15691300,NKE
2024-10-31,74.48263549804688,77.12999725341797,77.33999633789062,75.19999694824219,76.19999694824219,13990100,NKE
2024-11-01,75.38072204589844,78.05999755859375,78.12999725341797,76.95999908447266,77.05000305175781,9623700,NKE
2024-11-04,74.54058074951172,77.19000244140625,78.55000305175781,77.11000061035156,77.98999786376953,6593800,NKE
2024-11-05,75.303466796875,77.9800033569336,78.0,77.0,77.25,5629200,NKE
2024-11-06,72.7347640991211,75.31999969482422,76.94999694824219,75.12000274658203,76.87000274658203,16193700,NKE
2024-11-07,73.31416320800781,75.91999816894531,76.37000274658203,75.20999908447266,75.69999694824219,11831100,NKE
2024-11-08,73.27554321289062,75.87999725341797,76.55999755859375,75.25,75.5,8140800,NKE
2024-11-11,73.97083282470703,76.5999984741211,77.4000015258789,76.0999984741211,76.1500015258789,9877200,NKE
2024-11-12,74.02877044677734,76.66000366210938,77.43000030517578,76.13999938964844,76.45999908447266,9013900,NKE
2024-11-13,73.8935775756836,76.5199966430664,77.29000091552734,76.47000122070312,76.91000366210938,6835300,NKE
2024-11-14,73.08241271972656,75.68000030517578,76.9800033569336,75.66999816894531,76.68000030517578,6991600,NKE
2024-11-15,74.02877044677734,76.66000366210938,77.6500015258789,75.61000061035156,76.0,13584900,NKE
2024-11-18,72.31951904296875,74.88999938964844,76.19999694824219,74.25,76.16000366210938,12595100,NKE
2024-11-19,71.37316131591797,73.91000366210938,74.7300033569336,73.5999984741211,74.5,12028400,NKE
2024-11-20,70.842041015625,73.36000061035156,73.83999633789062,72.70999908447266,73.66000366210938,12290300,NKE
2024-11-21,72.5223159790039,75.0999984741211,75.55999755859375,73.19999694824219,73.36000061035156,12818600,NKE
2024-11-22,74.74337005615234,77.4000015258789,77.5,75.83000183105469,76.12999725341797,12248600,NKE
2024-11-25,76.5395278930664,79.26000213623047,79.86000061035156,78.41000366210938,78.5,18328900,NKE
2024-11-26,74.94617462158203,77.61000061035156,78.9000015258789,77.56999969482422,78.9000015258789,9495600,NKE
2024-11-27,75.6511001586914,78.33999633789062,79.05000305175781,77.58999633789062,77.61000061035156,8713500,NKE
2024-11-29,76.06633758544922,78.7699966430664,79.18000030517578,78.02999877929688,78.19999694824219,7123500,NKE
2024-12-02,76.76518249511719,79.08999633789062,79.0999984741211,77.19999694824219,77.91999816894531,11221000,NKE
2024-12-03,76.54195404052734,78.86000061035156,79.4000015258789,77.61000061035156,79.0,9414500,NKE
2024-12-04,76.06635284423828,78.37000274658203,78.51000213623047,77.0999984741211,77.81999969482422,15042600,NKE
2024-12-05,76.27017974853516,78.58000183105469,78.9000015258789,78.0999984741211,78.26000213623047,8316500,NKE
2024-12-06,76.5710678100586,78.88999938964844,81.18000030517578,78.83999633789062,79.22000122070312,13931100,NKE
2024-12-09,75.35780334472656,77.63999938964844,79.44999694824219,77.5199966430664,79.44000244140625,12043400,NKE
2024-12-10,74.48426055908203,76.73999786376953,78.08000183105469,76.62000274658203,77.5,12193100,NKE
2024-12-11,76.53223419189453,78.8499984741211,78.9800033569336,76.30999755859375,76.79000091552734,12033200,NKE
2024-12-12,75.66839599609375,77.95999908447266,79.37000274658203,77.86000061035156,78.70999908447266,6983200,NKE
2024-12-13,74.9792709350586,77.25,77.83000183105469,76.7699966430664,77.3499984741211,8037300,NKE
2024-12-16,74.93074035644531,77.19999694824219,79.0199966430664,76.66000366210938,76.76000213623047,13034000,NKE
2024-12-17,75.70722961425781,78.0,78.7699966430664,77.25,77.36000061035156,12452400,NKE
2024-12-18,74.63955688476562,76.9000015258789,79.0,76.83999633789062,77.9800033569336,14376900,NKE
2024-12-19,74.83367919921875,77.0999984741211,77.94000244140625,76.43000030517578,76.94000244140625,27067600,NKE
2024-12-20,74.67838287353516,76.94000244140625,78.0,74.86000061035156,75.95999908447266,49883400,NKE
2024-12-23,74.50367736816406,76.76000213623047,78.41000366210938,75.73999786376953,76.33000183105469,14203800,NKE
2024-12-24,74.53279876708984,76.79000091552734,77.11000061035156,76.36000061035156,76.75,4919100,NKE
2024-12-26,74.67838287353516,76.94000244140625,77.45999908447266,76.54000091552734,76.5999984741211,6363500,NKE
2024-12-27,74.17366790771484,76.41999816894531,76.93000030517578,75.80000305175781,76.5199966430664,6334400,NKE
2024-12-30,72.45570373535156,74.6500015258789,75.7699966430664,74.55000305175781,75.5999984741211,9042900,NKE
2024-12-31,73.44570922851562,75.66999816894531,76.38999938964844,74.77999877929688,74.9000015258789,9425600,NKE
2025-01-02,71.50450897216797,73.66999816894531,76.69000244140625,73.23999786376953,76.25,10883400,NKE
2025-01-03,71.15507507324219,73.30999755859375,74.19000244140625,73.01000213623047,73.91999816894531,10083500,NKE
2025-01-06,69.88359069824219,72.0,74.31999969482422,71.97000122070312,73.75,14947300,NKE
2025-01-07,69.970947265625,72.08999633789062,73.44000244140625,71.9800033569336,72.4000015258789,10463500,NKE
2025-01-08,69.19446563720703,71.29000091552734,71.81999969482422,71.01000213623047,71.55999755859375,11855000,NKE
2025-01-10,69.10710906982422,71.19999694824219,72.38999938964844,71.08999633789062,71.8499984741211,15677400,NKE
2025-01-13,69.96124267578125,72.08000183105469,72.5999984741211,70.77999877929688,71.16999816894531,14584300,NKE
2025-01-14,69.0779800415039,71.16999816894531,72.20999908447266,70.52999877929688,72.06999969482422,16732900,NKE
2025-01-15,68.9809341430664,71.06999969482422,72.25,70.83999633789062,71.98999786376953,13468100,NKE
2025-01-16,69.01976013183594,71.11000061035156,71.2300033569336,70.31999969482422,70.9000015258789,13694600,NKE
2025-01-17,68.75768280029297,70.83999633789062,71.5199966430664,70.83999633789062,71.43000030517578,9711300,NKE
2025-01-21,71.01921081542969,73.16999816894531,73.2699966430664,71.13999938964844,71.30000305175781,14199900,NKE
2025-01-22,71.8636245727539,74.04000091552734,74.69999694824219,73.01000213623047,73.37999725341797,13029300,NKE
2025-01-23,72.10626983642578,74.29000091552734,74.5,72.37000274658203,73.33999633789062,10677400,NKE
2025-01-24,71.40744018554688,73.56999969482422,74.25,73.25,74.06999969482422,8106700,NKE
2025-01-27,73.35836791992188,75.58000183105469,75.8499984741211,73.41999816894531,73.44000244140625,11665400,NKE
2025-01-28,72.20333862304688,74.38999938964844,75.5999984741211,74.16000366210938,75.33000183105469,8694400,NKE
2025-01-29,74.32896423339844,76.58000183105469,77.11000061035156,74.31999969482422,74.44999694824219,11764800,NKE
2025-01-30,76.02752685546875,78.33000183105469,78.7699966430664,76.8499984741211,76.8499984741211,10902100,NKE
2025-01-31,74.63955688476562,76.9000015258789,78.86000061035156,76.76000213623047,78.11000061035156,13098000,NKE
2025-02-03,74.33866119384766,76.58999633789062,76.69000244140625,73.22000122070312,74.9000015258789,18539200,NKE
2025-02-04,74.46485137939453,76.72000122070312,78.16000366210938,76.04000091552734,77.55000305175781,11943700,NKE
2025-02-05,72.3780517578125,74.56999969482422,76.79000091552734,74.4000015258789,76.30000305175781,9807400,NKE
2025-02-06,69.63123321533203,71.73999786376953,75.4000015258789,71.62999725341797,75.23999786376953,16059400,NKE
2025-02-07,66.66118621826172,68.68000030517578,70.80999755859375,68.62000274658203,70.55999755859375,27428700,NKE
2025-02-10,68.8547592163086,70.94000244140625,70.94999694824219,69.12000274658203,69.36000061035156,16201300,NKE
2025-02-11,69.24298858642578,71.33999633789062,71.98999786376953,70.51000213623047,70.56999969482422,9636600,NKE
2025-02-12,70.13594818115234,72.26000213623047,72.44999694824219,70.33000183105469,70.5999984741211,10810900,NKE
2025-02-13,71.05802154541016,73.20999908447266,73.5999984741211,71.62999725341797,72.44999694824219,9739600,NKE
2025-02-14,70.89302062988281,73.04000091552734,73.5,72.33999633789062,73.16999816894531,9254400,NKE
2025-02-18,75.30928039550781,77.58999633789062,77.68000030517578,74.5,74.5,28252400,NKE
2025-02-19,74.52308654785156,76.77999877929688,77.68000030517578,76.08999633789062,76.81999969482422,14184100,NKE
2025-02-20,74.9598617553711,77.2300033569336,77.2699966430664,76.33999633789062,76.91000366210938,10689600,NKE
2025-02-21,74.25131225585938,76.5,77.98999786376953,75.86000061035156,77.4000015258789,12823400,NKE
2025-02-24,77.92020416259766,80.27999877929688,81.08999633789062,78.75,78.87999725341797,24553500,NKE
2025-02-25,79.31787872314453,81.72000122070312,81.95999908447266,80.05000305175781,80.30999755859375,15522500,NKE
2025-02-26,78.78404235839844,81.16999816894531,82.44000244140625,80.83999633789062,82.0999984741211,16058100,NKE
2025-02-27,77.66783905029297,80.0199966430664,81.48999786376953,79.45999908447266,81.48999786376953,11651900,NKE
2025-02-28,77.0951919555664,79.43000030517578,80.0199966430664,78.18000030517578,79.25,14113800,NKE
2025-03-03,76.49037170410156,78.41000366210938,80.95999908447266,77.88999938964844,79.98999786376953,8628800,NKE
2025-03-04,75.42705535888672,77.31999969482422,78.6500015258789,76.77999877929688,77.69999694824219,10034100,NKE
2025-03-05,75.90505981445312,77.80999755859375,78.30999755859375,76.45999908447266,77.33000183105469,9853600,NKE
2025-03-06,75.80751037597656,77.70999908447266,78.33000183105469,76.73999786376953,76.73999786376953,9623700,NKE
2025-03-07,76.66595458984375,78.58999633789062,79.0,76.97000122070312,77.4800033569336,9294300,NKE
2025-03-10,74.52958679199219,76.4000015258789,80.19000244140625,76.05999755859375,77.51000213623047,15822600,NKE
2025-03-11,72.35416412353516,74.16999816894531,76.08000183105469,73.62000274658203,75.91000366210938,12837000,NKE
2025-03-12,71.77862548828125,73.58000183105469,74.5,73.2300033569336,74.36000061035156,12304900,NKE
2025-03-13,70.86162567138672,72.63999938964844,73.94000244140625,71.66999816894531,73.18000030517578,10195900,NKE
2025-03-14,69.90562438964844,71.66000366210938,73.54000091552734,71.31999969482422,73.27999877929688,12183000,NKE
2025-03-17,71.89567565917969,73.69999694824219,73.94999694824219,72.02999877929688,72.13999938964844,15996900,NKE
2025-03-18,71.51522064208984,73.30999755859375,74.16000366210938,72.72000122070312,73.88999938964844,8972300,NKE
2025-03-19,71.20306396484375,72.98999786376953,73.43000030517578,72.29000091552734,72.63999938964844,10830500,NKE
2025-03-20,70.1007308959961,71.86000061035156,73.6500015258789,71.5199966430664,72.91999816894531,25202300,NKE
2025-03-21,66.27669525146484,67.94000244140625,68.7300033569336,65.16999816894531,66.58999633789062,77287000,NKE
2025-03-24,65.74015808105469,67.38999938964844,68.88999938964844,66.69000244140625,68.55999755859375,26552500,NKE
2025-03-25,64.91098022460938,66.54000091552734,68.05000305175781,66.23999786376953,67.55999755859375,17394100,NKE
2025-03-26,64.13056182861328,65.73999786376953,66.58999633789062,64.94999694824219,66.37999725341797,18688300,NKE
2025-03-27,64.18909454345703,65.80000305175781,67.0999984741211,65.29000091552734,65.5,16435800,NKE
2025-03-28,61.740535736083984,63.290000915527344,65.86000061035156,63.13999938964844,65.86000061035156,19600300,NKE
2025-03-31,61.92588806152344,63.47999954223633,63.9900016784668,62.650001525878906,62.84000015258789,17400000,NKE
2025-04-01,63.1745491027832,64.76000213623047,65.16000366210938,63.29999923706055,63.83000183105469,13489500,NKE
2025-04-02,63.3696517944336,64.95999908447266,65.4000015258789,64.16000366210938,64.30000305175781,11161400,NKE
2025-04-03,54.21929168701172,55.58000183105469,58.68000030517578,55.400001525878906,56.369998931884766,71499500,NKE
2025-04-04,55.84840393066406,57.25,59.220001220703125,52.5,53.220001220703125,67775700,NKE
2025-04-07,54.2485580444336,55.61000061035156,57.18000030517578,53.400001525878906,55.400001525878906,45374400,NKE
2025-04-08,51.96584701538086,53.27000045776367,58.77000045776367,52.369998931884766,58.77000045776367,30404300,NKE
2025-04-09,57.86773300170898,59.31999969482422,59.54999923706055,52.47999954223633,53.27999877929688,44732500,NKE
2025-04-10,53.06818389892578,54.400001525878906,57.25,52.27999877929688,57.22999954223633,53919800,NKE
2025-04-11,53.05842590332031,54.38999938964844,55.02999877929688,52.86000061035156,54.400001525878906,22617100,NKE
2025-04-14,54.0534553527832,55.40999984741211,56.68999862670898,54.66999816894531,55.63999938964844,28346600,NKE
2025-04-15,53.48765563964844,54.83000183105469,55.38999938964844,54.16999816894531,54.68000030517578,15977100,NKE
2025-04-16,52.238990783691406,53.54999923706055,55.150001525878906,53.34000015258789,54.720001220703125,19094900,NKE
2025-04-17,54.3948860168457,55.7599983215332,56.02000045776367,53.650001525878906,53.81999969482422,18935100,NKE
2025-04-21,54.74606704711914,56.119998931884766,56.36000061035156,53.5,55.22999954223633,17280900,NKE
2025-04-22,55.66305923461914,57.060001373291016,58.09000015258789,56.2400016784668,56.650001525878906,16852200,NKE
2025-04-23,55.984981536865234,57.38999938964844,59.20000076293945,56.70000076293945,59.0,21660300,NKE
2025-04-24,57.04829788208008,58.47999954223633,58.70000076293945,57.130001068115234,57.810001373291016,14508500,NKE
2025-04-25,56.20934677124024,57.619998931884766,58.25,56.61000061035156,58.209999084472656,17156000,NKE
2025-04-28,55.90694046020508,57.310001373291016,58.08000183105469,56.79999923706055,57.72999954223633,13321200,NKE
2025-04-29,56.131309509277344,57.540000915527344,57.7400016784668,56.7400016784668,57.0,12968000,NKE
2025-04-30,55.01921844482422,56.400001525878906,56.59000015258789,54.75,55.86000061035156,17205900,NKE
2025-05-01,55.370399475097656,56.7599983215332,57.209999084472656,56.2599983215332,56.68000030517578,10527000,NKE
2025-05-02,57.15560531616211,58.59000015258789,58.70000076293945,57.310001373291016,57.869998931884766,14723900,NKE
2025-05-05,55.94596099853516,57.34999847412109,58.34000015258789,57.290000915527344,58.119998931884766,15971000,NKE
2025-05-06,55.64354705810547,57.040000915527344,57.720001220703125,56.790000915527344,57.150001525878906,11440300,NKE
2025-05-07,57.18486404418945,58.619998931884766,58.810001373291016,57.560001373291016,57.869998931884766,11883500,NKE
2025-05-08,57.467769622802734,58.90999984741211,60.38999938964844,58.79999923706055,59.68999862670898,19009000,NKE
2025-05-09,56.87269973754883,58.29999923706055,59.380001068115234,58.220001220703125,59.13999938964844,13954400,NKE
2025-05-12,61.04792022705078,62.58000183105469,63.470001220703125,61.810001373291016,62.380001068115234,29776600,NKE
2025-05-13,60.86256790161133,62.38999938964844,62.77999877929688,61.970001220703125,62.61000061035156,17003100,NKE
2025-05-14,60.218727111816406,61.72999954223633,62.869998931884766,61.52000045776367,62.04999923706055,13736300,NKE
2025-05-15,60.87232971191406,62.400001525878906,62.68000030517578,60.41999816894531,60.63999938964844,14371100,NKE
2025-05-16,61.56494522094727,63.11000061035156,63.75,62.5,62.5,12950600,NKE
2025-05-19,60.56016159057617,62.08000183105469,62.43000030517578,61.7599983215332,62.150001525878906,15105300,NKE
2025-05-20,61.02840805053711,62.560001373291016,63.18999862670898,62.27999877929688,62.5,10771800,NKE
2025-05-21,58.51157379150391,59.97999954223633,61.7599983215332,59.880001068115234,61.16999816894531,17354700,NKE
2025-05-22,59.81876373291016,61.31999969482422,61.619998931884766,60.15999984741211,60.58000183105469,16764500,NKE
2025-05-23,58.550594329833984,60.02000045776367,60.380001068115234,59.4900016784668,59.86000061035156,14282400,NKE
2025-05-27,61.29180145263672,62.83000183105469,62.84000015258789,60.84000015258789,61.130001068115234,16642100,NKE
2025-05-28,60.26750183105469,61.77999877929688,63.11000061035156,61.560001373291016,62.7400016784668,10015600,NKE
2025-05-29,59.93582534790039,61.43999862670898,62.900001525878906,61.130001068115234,62.4900016784668,12218000,NKE
2025-05-30,59.10663604736328,60.59000015258789,61.119998931884766,60.09999847412109,61.0,18155100,NKE
2025-06-02,60.46179962158203,61.56999969482422,61.59999847412109,59.59999847412109,60.04999923706055,14065300,NKE
2025-06-03,61.24739837646485,62.369998931884766,62.45000076293945,60.459999084472656,61.2400016784668,10286100,NKE
2025-06-04,61.64020156860352,62.77000045776367,63.040000915527344,62.27000045776367,62.380001068115234,10242300,NKE
2025-06-05,61.54199981689453,62.66999816894531,63.65999984741211,62.22999954223633,62.93999862670898,12336300,NKE
2025-06-06,61.66965866088867,62.79999923706055,63.09000015258789,62.119998931884766,62.66999816894531,13299600,NKE
2025-06-09,60.79568099975586,61.90999984741211,63.4900016784668,61.880001068115234,63.29999923706055,11640000,NKE
2025-06-10,62.72039794921875,63.869998931884766,64.16000366210938,62.25,62.380001068115234,15287000,NKE
2025-06-11,61.974082946777344,63.11000061035156,64.8499984741211,62.58000183105469,64.4000015258789,10238700,NKE
2025-06-12,61.66965866088867,62.79999923706055,62.93000030517578,61.7599983215332,62.7400016784668,9830500,NKE
2025-06-13,59.44051742553711,60.52999877929688,62.77999877929688,60.11000061035156,61.75,16509700,NKE
2025-06-16,60.78585815429688,61.900001525878906,62.18000030517578,61.2400016784668,61.380001068115234,13681600,NKE
2025-06-17,58.92005920410156,60.0,61.29999923706055,59.68000030517578,61.29999923706055,13649700,NKE
2025-06-18,58.43887710571289,59.5099983215332,60.45000076293945,59.369998931884766,60.0,14194300,NKE
2025-06-20,58.71384048461914,59.790000915527344,60.040000915527344,59.18999862670898,59.75,19084000,NKE
2025-06-23,59.68601989746094,60.77999877929688,61.29999923706055,59.43999862670898,59.58000183105469,15921300,NKE
2025-06-24,60.31449890136719,61.41999816894531,61.97999954223633,60.47999954223633,61.33000183105469,12564000,NKE
2025-06-25,59.73512268066406,60.83000183105469,61.52999877929688,60.36000061035156,61.45000076293945,12186200,NKE
2025-06-26,61.41434097290039,62.540000915527344,62.72999954223633,60.81999969482422,61.560001373291016,39659800,NKE
2025-06-27,70.74334716796875,72.04000091552734,74.19000244140625,69.69000244140625,69.79000091552734,117530300,NKE
2025-06-30,69.7613525390625,71.04000091552734,71.70999908447266,70.05999755859375,71.44999694824219,31090400,NKE
2025-07-01,72.08869171142578,73.41000366210938,73.94000244140625,71.83000183105469,71.98999786376953,27512900,NKE
2025-07-02,75.01504516601562,76.38999938964844,76.83999633789062,73.0,73.16999816894531,36882300,NKE
2025-07-03,75.01504516601562,76.38999938964844,77.02999877929688,75.58000183105469,76.2699966430664,12022600,NKE
2025-07-07,75.15253448486328,76.52999877929688,77.5,75.8499984741211,76.04000091552734,17296900,NKE
2025-07-08,72.58951568603516,73.91999816894531,76.30000305175781,73.6500015258789,76.12999725341797,19572400,NKE
2025-07-09,72.2359848022461,73.55999755859375,74.91999816894531,73.41999816894531,74.12999725341797,12076700,NKE
2025-07-10,73.27690887451172,74.62000274658203,75.5,72.94999694824219,73.12000274658203,13033000,NKE
2025-07-11,71.3227310180664,72.62999725341797,73.83999633789062,72.4000015258789,73.69000244140625,12771400,NKE
2025-07-14,70.94956970214844,72.25,72.58000183105469,71.02999877929688,72.33999633789062,11385400,NKE
2025-07-15,70.69424438476562,71.98999786376953,72.87999725341797,71.58000183105469,72.26000213623047,9708300,NKE
2025-07-16,70.80226135253906,72.0999984741211,72.70999908447266,71.1500015258789,71.9000015258789,9008600,NKE
2025-07-17,71.66644287109375,72.9800033569336,73.20999908447266,72.04000091552734,72.12000274658203,9180400,NKE
2025-07-18,71.16561126708984,72.47000122070312,73.27999877929688,72.12000274658203,73.27999877929688,8801000,NKE
2025-07-21,72.68770599365234,74.0199966430664,74.80999755859375,72.91000366210938,72.93000030517578,12743900,NKE
2025-07-22,74.0330581665039,75.38999938964844,75.54000091552734,74.04000091552734,74.06999969482422,11297500,NKE
2025-07-23,75.36857604980469,76.75,77.20999908447266,75.81999969482422,76.1500015258789,16428100,NKE
2025-07-24,74.06251525878906,75.41999816894531,77.54000091552734,75.41000366210938,76.51000213623047,10037800,NKE
2025-07-25,74.89720916748047,76.2699966430664,76.56999969482422,75.52999877929688,75.91000366210938,7208400,NKE
2025-07-28,77.81375122070312,79.23999786376953,79.98999786376953,77.55999755859375,79.0,22631100,NKE
2025-07-29,76.92013549804688,78.33000183105469,79.37000274658203,77.76000213623047,78.76000213623047,12885500,NKE
2025-07-30,75.29983520507812,76.68000030517578,78.30000305175781,75.95999908447266,77.77999877929688,14601700,NKE
2025-07-31,73.34565734863281,74.69000244140625,76.4000015258789,74.30999755859375,76.3499984741211,16700000,NKE
2025-08-01,73.27690887451172,74.62000274658203,74.69999694824219,72.52999877929688,73.44000244140625,11911600,NKE
2025-08-04,73.47332000732422,74.81999969482422,75.26000213623047,74.16000366210938,75.02999877929688,8839000,NKE
2025-08-05,73.0412368774414,74.37999725341797,75.70999908447266,74.23999786376953,74.91000366210938,6533800,NKE
2025-08-06,74.1214370727539,75.4800033569336,75.9800033569336,74.25,74.47000122070312,7579800,NKE
2025-08-07,73.01177215576172,74.3499984741211,76.3499984741211,74.0,76.31999969482422,8717600,NKE
2025-08-08,72.85466003417969,74.19000244140625,74.95999908447266,73.38999938964844,74.19999694824219,6739000,NKE
2025-08-11,72.68770599365234,74.0199966430664,74.79000091552734,73.05000305175781,74.31999969482422,6985700,NKE
2025-08-12,73.55187225341797,74.9000015258789,75.72000122070312,74.33999633789062,74.72000122070312,6397700,NKE
2025-08-13,75.81047058105469,77.19999694824219,77.69000244140625,75.19000244140625,75.4800033569336,13472600,NKE
2025-08-14,75.01504516601562,76.38999938964844,76.5999984741211,75.3499984741211,75.91000366210938,7990500,NKE
2025-08-15,75.5846176147461,76.97000122070312,77.5,76.16000366210938,76.73999786376953,9767700,NKE
2025-08-18,76.03633880615234,77.43000030517578,78.26000213623047,76.8499984741211,77.11000061035156,9069100,NKE
2025-08-19,75.49623107910156,76.87999725341797,78.79000091552734,76.68000030517578,78.19999694824219,7684800,NKE
2025-08-20,74.88739013671875,76.26000213623047,77.55999755859375,76.16000366210938,76.69000244140625,6282600,NKE
2025-08-21,74.808837890625,76.18000030517578,76.2300033569336,75.12999725341797,75.69999694824219,6354900,NKE
2025-08-22,76.96923065185547,78.37999725341797,79.13999938964844,76.25,76.54000091552734,10985900,NKE
2025-08-25,77.7450180053711,79.16999816894531,80.16999816894531,78.38999938964844,78.47000122070312,12488900,NKE
2025-08-26,77.23438262939453,78.6500015258789,79.4800033569336,78.37999725341797,79.0,6874800,NKE
2025-08-27,76.65499877929688,78.05999755859375,79.51000213623047,77.6500015258789,78.95999908447266,12636700,NKE
2025-08-28,76.51750946044922,77.91999816894531,78.66000366210938,77.72000122070312,78.58000183105469,7478600,NKE
2025-08-29,75.9774169921875,77.37000274658203,79.12999725341797,77.12000274658203,77.75,14208800,NKE
2025-09-02,73.33197784423828,74.29000091552734,76.05000305175781,74.0,75.63999938964844,15078700,NKE
2025-09-03,73.77616882324219,74.73999786376953,75.18000030517578,73.91000366210938,74.4000015258789,8300100,NKE
2025-09-04,74.37830352783203,75.3499984741211,75.7699966430664,74.51000213623047,74.75,11096200,NKE
2025-09-05,72.95687866210938,73.91000366210938,75.41000366210938,73.62999725341797,74.80000305175781,13758400,NKE
2025-09-08,73.19378662109375,74.1500015258789,74.58000183105469,73.70999908447266,74.26000213623047,13793300,NKE
2025-09-09,72.65087127685547,73.5999984741211,74.55000305175781,73.05000305175781,73.98999786376953,8740200,NKE
2025-09-10,73.29249572753906,74.25,75.45999908447266,73.33000183105469,75.25,11359300,NKE
2025-09-11,73.3714599609375,74.33000183105469,75.52999877929688,74.01000213623047,74.41000366210938,9803400,NKE
2025-09-12,72.05860900878906,73.0,74.27999877929688,71.93000030517578,74.23999786376953,11806000,NKE
2025-09-15,72.08822631835938,73.02999877929688,73.20999908447266,72.58000183105469,73.18000030517578,10323800,NKE
2025-09-16,71.81183624267578,72.75,73.37999725341797,72.08999633789062,72.80000305175781,8813600,NKE
2025-09-17,71.37751007080078,72.30999755859375,73.31999969482422,71.61000061035156,73.06999969482422,11108700,NKE
2025-09-18,71.17021179199219,72.0999984741211,73.5999984741211,71.62999725341797,73.44000244140625,14918400,NKE
2025-09-19,69.97582244873047,70.88999938964844,72.25,70.73999786376953,72.01000213623047,33415600,NKE
2025-09-22,70.36079406738281,71.27999877929688,72.48999786376953,70.43000030517578,70.79000091552734,12336300,NKE
2025-09-23,70.01530456542969,70.93000030517578,72.41999816894531,70.7300033569336,71.56999969482422,10432400,NKE
2025-09-24,70.30156707763672,71.22000122070312,71.52999877929688,70.44999694824219,70.66999816894531,10024500,NKE
2025-09-25,68.34709167480469,69.23999786376953,71.16000366210938,69.05000305175781,71.16000366210938,13075300,NKE
2025-09-26,68.41619110107422,69.30999755859375,69.44000244140625,68.02999877929688,69.37999725341797,15627600,NKE
2025-09-29,68.65310668945312,69.55000305175781,69.95999908447266,68.73999786376953,69.7699966430664,18479300,NKE
2025-09-30,68.8307876586914,69.7300033569336,70.20999908447266,68.81999969482422,70.06999969482422,40567700,NKE
2025-10-01,73.24313354492188,74.19999694824219,74.69000244140625,71.61000061035156,74.3499984741211,57921900,NKE
2025-10-02,73.60836791992188,74.56999969482422,76.97000122070312,73.87999725341797,75.0,26254400,NKE
2025-10-03,71.00241088867188,71.93000030517578,74.77999877929688,71.91999816894531,74.77999877929688,18794900,NKE
2025-10-06,70.25221252441406,71.16999816894531,72.38999938964844,71.01000213623047,72.0199966430664,14039600,NKE
2025-10-07,68.0213623046875,68.91000366210938,71.58000183105469,68.9000015258789,71.2300033569336,17368000,NKE
2025-10-08,68.19902801513672,69.08999633789062,69.43000030517578,68.66999816894531,68.91000366210938,13051800,NKE
2025-10-09,67.18231964111328,68.05999755859375,69.66000366210938,67.88999938964844,69.55000305175781,13410900,NKE
2025-10-10,64.37894439697266,65.22000122070312,68.48999786376953,64.87999725341797,68.18000030517578,18806100,NKE
2025-10-13,66.5110855102539,67.37999725341797,67.5199966430664,65.55000305175781,65.69999694824219,13191200,NKE
2025-10-14,66.76773071289062,67.63999938964844,68.0,66.05999755859375,66.47000122070312,9483700,NKE
2025-10-15,67.57715606689453,68.45999908447266,69.52999877929688,68.12999725341797,68.58000183105469,13001500,NKE
2025-10-16,65.97804260253906,66.83999633789062,69.04000091552734,66.58000183105469,68.5999984741211,15349700,NKE
2025-10-17,66.50121307373047,67.37000274658203,67.7699966430664,66.31999969482422,66.62999725341797,10054000,NKE
2025-10-20,66.74799346923828,67.62000274658203,68.18000030517578,67.47000122070312,67.55999755859375,9670000,NKE
2025-10-21,67.47844696044922,68.36000061035156,69.29000091552734,67.41000366210938,67.75,9659200,NKE
2025-10-22,68.18917083740234,69.08000183105469,69.36000061035156,67.95999908447266,68.22000122070312,8096100,NKE
2025-10-23,68.78143310546875,69.68000030517578,69.88999938964844,68.73999786376953,69.08999633789062,9124900,NKE
2025-10-24,68.21878051757812,69.11000061035156,70.08000183105469,68.91000366210938,69.70999908447266,7102900,NKE
2025-10-27,67.70548248291016,68.58999633789062,70.44000244140625,68.26000213623047,70.04000091552734,9838100,NKE
2025-10-28,66.56044006347656,67.43000030517578,68.61000061035156,67.05000305175781,68.11000061035156,11262400,NKE
2025-10-29,64.50726318359375,65.3499984741211,67.19000244140625,64.94999694824219,67.01000213623047,15143100,NKE
2025-10-30,64.06306457519531,64.9000015258789,66.0,64.56999969482422,65.18000030517578,13895200,NKE
2025-10-31,63.75706100463867,64.58999633789062,65.25,64.25,65.0,17822500,NKE
2025-11-03,61.84208297729492,62.650001525878906,64.8499984741211,62.34000015258789,64.72000122070312,22633300,NKE
2025-11-04,60.440391540527344,61.22999954223633,62.59000015258789,61.119998931884766,62.41999816894531,13725400,NKE
2025-11-05,61.30904769897461,62.11000061035156,62.84999847412109,60.86000061035156,61.27999877929688,20979800,NKE
2025-11-06,61.09188461303711,61.88999938964844,62.47999954223633,61.66999816894531,61.880001068115234,15164600,NKE
2025-11-07,60.30220031738281,61.09000015258789,62.18000030517578,60.290000915527344,61.7400016784668,15504800,NKE
2025-11-10,60.01594161987305,60.79999923706055,62.09000015258789,60.4900016784668,61.75,13063100,NKE
2025-11-11,62.33563995361328,63.150001525878906,63.59999847412109,61.2400016784668,61.72999954223633,17646400,NKE
2025-11-12,63.37208938598633,64.19999694824219,65.19000244140625,63.7400016784668,64.0999984741211,14812200,NKE
2025-11-13,65.17849731445312,66.02999877929688,66.26000213623047,64.87999725341797,65.70999908447266,21923600,NKE
2025-11-14,63.34247970581055,64.16999816894531,65.05999755859375,63.75,64.94000244140625,17760100,NKE
2025-11-17,62.08885955810547,62.900001525878906,63.540000915527344,62.2599983215332,63.06999969482422,17064700,NKE
2025-11-18,61.68414688110352,62.4900016784668,62.7599983215332,61.68000030517578,62.400001525878906,14614600,NKE
2025-11-19,61.83221435546875,62.63999938964844,63.220001220703125,62.0099983215332,62.43000030517578,11732100,NKE
2025-11-20,60.6378173828125,61.43000030517578,63.83000183105469,61.40999984741211,62.95000076293945,13886600,NKE
2025-11-21,61.99015045166016,62.79999923706055,63.5,61.540000915527344,62.0099983215332,12476900,NKE
2025-11-24,61.13136672973633,61.93000030517578,63.06999969482422,61.93000030517578,62.5099983215332,16681700,NKE
2025-11-25,62.85879898071289,63.68000030517578,64.12000274658203,61.869998931884766,62.34000015258789,11527200,NKE
2025-11-26,63.50041961669922,64.33000183105469,64.87000274658203,62.970001220703125,63.5,13791000,NKE
2025-11-28,63.79655075073242,64.62999725341797,64.77999877929688,63.970001220703125,64.47000122070312,4941400,NKE
2025-12-01,64.95883178710938,65.38999938964844,65.98999786376953,63.58000183105469,63.77000045776367,12047300,NKE
2025-12-02,64.50186920166016,64.93000030517578,65.47000122070312,64.58000183105469,65.44999694824219,9051200,NKE
2025-12-03,65.21711730957031,65.6500015258789,66.66000366210938,64.9800033569336,65.08000183105469,12028300,NKE
2025-12-04,65.2568588256836,65.69000244140625,66.0999984741211,65.01000213623047,65.5999984741211,10619500,NKE
2025-12-05,65.42573547363281,65.86000061035156,66.08000183105469,64.87999725341797,65.69999694824219,10917900,NKE
2025-12-08,63.12103271484375,63.540000915527344,65.80000305175781,63.27000045776367,65.5999984741211,12867300,NKE
2025-12-09,62.91241836547852,63.33000183105469,63.95000076293945,62.970001220703125,63.5099983215332,9300200,NKE
2025-12-10,65.35619354248047,65.79000091552734,66.1500015258789,63.7599983215332,63.97999954223633,20302100,NKE
2025-12-11,67.2933349609375,67.73999786376953,67.81999969482422,65.55999755859375,65.83000183105469,16153500,NKE
2025-12-12,67.0251235961914,67.47000122070312,69.13999938964844,67.12000274658203,68.16999816894531,14829200,NKE
2025-12-15,67.33307647705078,67.77999877929688,68.3499984741211,66.69000244140625,67.41000366210938,15287500,NKE
2025-12-16,66.67742919921875,67.12000274658203,68.19999694824219,66.73999786376953,67.29000091552734,16376700,NKE
2025-12-17,65.2568588256836,65.69000244140625,66.83000183105469,65.62000274658203,66.55999755859375,13205500,NKE
2025-12-18,65.19725036621094,65.62999725341797,67.0,65.4000015258789,66.01000213623047,35650000,NKE
2025-12-19,58.322879791259766,58.709999084472656,60.380001068115234,58.220001220703125,59.20000076293945,108652700,NKE
2025-12-22,56.84270477294922,57.220001220703125,59.08000183105469,57.13999938964844,58.9900016784668,38695900,NKE
2025-12-23,56.9619140625,57.34000015258789,57.59999847412109,56.9900016784668,57.18000030517578,23276700,NKE
2025-12-24,59.604373931884766,60.0,60.58000183105469,58.880001068115234,58.880001068115234,36073300,NKE
2025-12-26,60.52824401855469,60.93000030517578,60.93000030517578,59.86000061035156,60.0,22303600,NKE
2025-12-29,60.806396484375,61.209999084472656,61.75,60.5099983215332,60.540000915527344,18062100,NKE
2025-12-30,60.78652572631836,61.18999862670898,61.29999923706055,60.63999938964844,61.29999923706055,13507800,NKE
2025-12-31,63.28990936279297,63.709999084472656,64.19999694824219,61.91999816894531,62.25,35457400,NKE
2026-01-02,62.86274719238281,63.27999877929688,64.12999725341797,62.54999923706055,64.0,22284100,NKE
2026-01-05,64.10449981689453,64.52999877929688,65.37000274658203,63.38999938964844,63.7400016784668,23482500,NKE
2026-01-06,64.91909790039062,65.3499984741211,65.43000030517578,63.40999984741211,64.05999755859375,19973200,NKE
2026-01-07,62.80314254760742,63.220001220703125,65.61000061035156,63.18999862670898,65.5199966430664,18284100,NKE
2026-01-08,64.82969665527344,65.26000213623047,65.73999786376953,61.70000076293945,62.18000030517578,21573900,NKE
2026-01-09,65.48533630371094,65.91999816894531,66.54000091552734,64.4000015258789,65.11000061035156,18470400,NKE
2026-01-12,65.20718383789062,65.63999938964844,66.33999633789062,64.23999786376953,65.25,13901100,NKE
2026-01-13,65.86283874511719,66.30000305175781,67.08000183105469,65.8499984741211,66.25,13685200,NKE
2026-01-14,65.13764953613281,65.56999969482422,67.12999725341797,65.04000091552734,66.29000091552734,15939100,NKE
2026-01-15,64.16410827636719,64.58999633789062,65.76000213623047,64.20999908447266,65.76000213623047,13295300,NKE
2026-01-16,63.95549011230469,64.37999725341797,64.58999633789062,63.68000030517578,64.38999938964844,15903000,NKE
2026-01-20,63.21044158935547,63.630001068115234,64.58000183105469,63.02000045776367,63.4900016784668,20406000,NKE
2026-01-21,64.97870635986328,65.41000366210938,65.41999816894531,63.61000061035156,63.880001068115234,17166400,NKE
2026-01-22,65.02837371826172,65.45999908447266,66.55000305175781,65.25,65.41000366210938,11853700,NKE
2026-01-23,64.61114501953125,65.04000091552734,65.44999694824219,64.44000244140625,65.25,11243900,NKE
2026-01-26,64.56147003173828,64.98999786376953,65.63999938964844,64.77999877929688,64.80999755859375,14765900,NKE
2026-01-27,62.67399978637695,63.09000015258789,64.83000183105469,62.880001068115234,64.75,13536700,NKE
2026-01-28,61.82960510253906,62.2400016784668,63.47999954223633,61.970001220703125,63.04999923706055,10363600,NKE
2026-01-29,62.18722915649414,62.59999847412109,62.93999862670898,61.459999084472656,61.93000030517578,12739400,NKE
2026-01-30,61.40243911743164,61.810001373291016,62.52000045776367,61.02000045776367,62.2400016784668,14309200,NKE
2026-02-02,61.77000045776367,62.18000030517578,62.56999969482422,61.150001525878906,61.65999984741211,11006300,NKE
2026-02-03,60.52824401855469,60.93000030517578,62.52999877929688,60.43000030517578,61.77999877929688,17322100,NKE
2026-02-04,63.79655075073242,64.22000122070312,64.41000366210938,61.5099983215332,61.720001220703125,20957700,NKE
2026-02-05,62.28657150268555,62.70000076293945,64.58000183105469,62.09000015258789,64.19000244140625,12506200,NKE
2026-02-06,63.4985237121582,63.91999816894531,64.23999786376953,63.0,63.0099983215332,11961500,NKE
2026-02-09,61.99848175048828,62.40999984741211,63.90999984741211,62.369998931884766,63.56999969482422,12920800,NKE
2026-02-10,62.62432861328125,63.040000915527344,64.19000244140625,62.290000915527344,63.0,13003400,NKE
2026-02-11,61.93887710571289,62.34999847412109,64.01000213623047,61.68000030517578,63.900001525878906,15511900,NKE
2026-02-12,60.69712066650391,61.09999847412109,62.720001220703125,60.84999847412109,62.33000183105469,13602400,NKE
2026-02-13,62.71373748779297,63.130001068115234,63.380001068115234,61.59000015258789,61.59000015258789,20180900,NKE
2026-02-17,64.39259338378906,64.81999969482422,64.81999969482422,62.93999862670898,62.93999862670898,12347500,NKE
2026-02-18,65.11778259277344,65.55000305175781,66.1500015258789,64.30999755859375,64.30999755859375,11211500,NKE
2026-02-19,65.17738342285156,65.61000061035156,65.83999633789062,64.25,65.19999694824219,10778300,NKE
2026-02-20,64.9687728881836,65.4000015258789,68.48999786376953,63.33000183105469,65.30000305175781,33436800,NKE
2026-02-23,62.67399978637695,63.09000015258789,64.97000122070312,62.04999923706055,64.5999984741211,17748800,NKE
2026-02-24,63.66740036010742,64.08999633789062,64.69999694824219,62.59999847412109,63.27999877929688,14296100,NKE
2026-02-25,62.9819564819336,63.400001525878906,64.22000122070312,63.2599983215332,63.88999938964844,9500800,NKE
2026-02-26,63.52832794189453,63.95000076293945,65.05999755859375,63.77999877929688,64.20999908447266,10319100,NKE
2026-02-27,61.77000045776367,62.18000030517578,62.720001220703125,61.52000045776367,62.720001220703125,18017400,NKE
2026-03-02,61.0099983215332,61.0099983215332,61.52999877929688,59.13999938964844,59.900001525878906,15335000,NKE
2026-03-03,59.38999938964844,59.38999938964844,60.11000061035156,58.619998931884766,59.43999862670898,17438600,NKE
2026-03-04,58.63999938964844,58.63999938964844,59.4900016784668,58.61000061035156,59.18999862670898,15971300,NKE
2026-03-05,58.02000045776367,58.02000045776367,58.790000915527344,57.43000030517578,58.59999847412109,22040200,NKE
2026-03-06,57.0099983215332,57.0099983215332,57.54999923706055,56.7599983215332,57.470001220703125,16323700,NKE
2026-03-09,56.52999877929688,56.52999877929688,56.709999084472656,55.38999938964844,55.7400016784668,18053100,NKE
2026-03-10,56.08000183105469,56.08000183105469,57.2400016784668,55.79999923706055,56.70000076293945,15706400,NKE
2026-03-11,55.70000076293945,55.70000076293945,57.59999847412109,55.40999984741211,57.59999847412109,20245300,NKE
2026-03-12,54.130001068115234,54.130001068115234,55.459999084472656,54.02999877929688,55.27999877929688,18611800,NKE
2026-03-13,53.97999954223633,53.97999954223633,54.869998931884766,53.7400016784668,54.34000015258789,14377100,NKE
2026-03-16,54.790000915527344,54.790000915527344,55.06999969482422,53.97999954223633,54.27000045776367,13115200,NKE
2026-03-17,55.119998931884766,55.119998931884766,55.68000030517578,55.0,55.45000076293945,9861400,NKE
2026-03-18,53.470001220703125,53.470001220703125,54.959999084472656,53.2599983215332,54.5,16861300,NKE
2026-03-19,53.43999862670898,53.43999862670898,53.630001068115234,52.59000015258789,52.900001525878906,12307700,NKE
2026-03-20,52.369998931884766,52.369998931884766,53.61000061035156,52.18000030517578,52.93999862670898,19566100,NKE
2026-03-23,52.709999084472656,52.709999084472656,53.560001373291016,52.52999877929688,53.27999877929688,15242700,NKE
2026-03-24,53.4900016784668,53.4900016784668,54.08000183105469,52.27000045776367,52.36000061035156,12073800,NKE
2026-03-25,52.97999954223633,52.97999954223633,54.220001220703125,52.560001373291016,53.7599983215332,13427100,NKE
2026-03-26,52.06999969482422,52.06999969482422,53.619998931884766,51.869998931884766,52.7599983215332,14486700,NKE
2026-03-27,51.369998931884766,51.369998931884766,52.11000061035156,51.20000076293945,51.709999084472656,13077800,NKE
2026-03-30,51.2400016784668,51.2400016784668,52.18999862670898,50.95000076293945,51.43000030517578,16869200,NKE
2026-03-31,52.81999969482422,52.81999969482422,53.11000061035156,51.68999862670898,51.93000030517578,36422800,NKE
2026-04-01,44.630001068115234,44.630001068115234,46.83000183105469,44.560001373291016,46.560001373291016,114225700,NKE
2026-04-02,44.18999862670898,44.18999862670898,44.34000015258789,43.16999816894531,43.7599983215332,63242600,NKE
2026-04-06,44.02999877929688,44.02999877929688,44.380001068115234,43.560001373291016,44.15999984741211,26999600,NKE
2026-04-07,42.68999862670898,42.68999862670898,43.869998931884766,42.36000061035156,43.70000076293945,38253000,NKE
2026-04-08,43.130001068115234,43.130001068115234,44.29999923706055,42.7599983215332,43.90999984741211,29462900,NKE
2026-04-09,44.0,44.0,44.220001220703125,42.720001220703125,43.220001220703125,24147400,NKE
2026-04-10,42.619998931884766,42.619998931884766,43.959999084472656,42.400001525878906,43.83000183105469,26094800,NKE
2026-04-13,42.90999984741211,42.90999984741211,42.97999954223633,42.09000015258789,42.22999954223633,21236700,NKE
2026-04-14,44.20000076293945,44.20000076293945,44.209999084472656,42.95000076293945,42.9900016784668,22554100,NKE
2026-04-15,45.43999862670898,45.43999862670898,45.900001525878906,44.709999084472656,45.09000015258789,31523500,NKE
2026-04-16,45.70000076293945,45.70000076293945,46.4900016784668,45.54999923706055,45.79999923706055,21766300,NKE
2026-04-17,46.02999877929688,46.02999877929688,46.77999877929688,45.77999877929688,46.380001068115234,31290400,NKE
2026-04-20,46.47999954223633,46.47999954223633,46.560001373291016,45.56999969482422,45.97999954223633,19003100,NKE
2026-04-21,46.38999938964844,46.38999938964844,46.970001220703125,45.93000030517578,46.77000045776367,22194000,NKE
2026-04-22,45.68000030517578,45.68000030517578,46.95000076293945,45.5,46.310001373291016,17985200,NKE
2026-04-23,44.77999877929688,44.77999877929688,45.75,44.2400016784668,45.58000183105469,17457500,NKE
2026-04-24,44.68999862670898,44.68999862670898,45.41999816894531,44.59000015258789,44.97999954223633,15885000,NKE
2026-04-27,45.13999938964844,45.13999938964844,45.40999984741211,44.4900016784668,44.59999847412109,14583100,NKE
2026-04-28,45.02999877929688,45.02999877929688,45.709999084472656,44.75,45.380001068115234,12426000,NKE
2026-04-29,44.38999938964844,44.38999938964844,45.15999984741211,44.150001525878906,44.91999816894531,13329700,NKE
2026-04-30,44.36000061035156,44.36000061035156,44.810001373291016,43.5099983215332,44.09000015258789,21679500,NKE
2026-05-01,44.400001525878906,44.400001525878906,44.959999084472656,44.220001220703125,44.81999969482422,11562800,NKE
2026-05-04,43.09000015258789,43.09000015258789,44.34000015258789,43.09000015258789,44.18999862670898,33272400,NKE
2026-05-05,43.060001373291016,43.060001373291016,43.29999923706055,42.650001525878906,43.040000915527344,18589700,NKE
2026-05-06,43.880001068115234,43.880001068115234,44.06999969482422,43.20000076293945,43.630001068115234,19406700,NKE
2026-05-07,44.40999984741211,44.40999984741211,44.63999938964844,44.0099983215332,44.04999923706055,17177700,NKE
2026-05-08,44.13999938964844,44.13999938964844,44.65999984741211,43.79999923706055,44.2599983215332,17357100,NKE
2026-05-11,42.38999938964844,42.38999938964844,44.06999969482422,42.38999938964844,44.06999969482422,24863800,NKE
2026-05-12,42.34999847412109,42.34999847412109,42.5099983215332,42.060001373291016,42.29999923706055,21271300,NKE
2026-05-13,42.34000015258789,42.34000015258789,42.61000061035156,41.70000076293945,42.20000076293945,21325200,NKE
2026-05-14,42.02000045776367,42.02000045776367,42.83000183105469,41.9900016784668,42.560001373291016,19146900,NKE
2026-05-15,41.880001068115234,41.880001068115234,42.77999877929688,41.84000015258789,42.0,26172600,NKE
2026-05-18,42.56999969482422,42.56999969482422,42.75,41.34999847412109,41.880001068115234,18694900,NKE
2026-05-19,42.41999816894531,42.41999816894531,43.20000076293945,41.810001373291016,42.59999847412109,22957900,NKE
2026-05-20,44.18999862670898,44.18999862670898,44.27999877929688,41.83000183105469,42.209999084472656,27060200,NKE
2026-05-21,44.38999938964844,44.38999938964844,44.7400016784668,43.15999984741211,43.88999938964844,18428100,NKE
2026-05-22,44.66999816894531,44.66999816894531,44.720001220703125,44.209999084472656,44.560001373291016,14905100,NKE
2026-05-26,44.93999862670898,44.93999862670898,44.95000076293945,44.09999847412109,44.70000076293945,18667600,NKE
2026-05-27,45.97999954223633,45.97999954223633,46.59000015258789,45.66999816894531,45.709999084472656,24235600,NKE
2018-01-02,72.28070831298828,90.6500015258789,91.93000030517578,90.5500030517578,91.91999816894533,7558900,PG
2018-01-03,72.19298553466797,90.54000091552734,91.08999633789062,90.5199966430664,90.7300033569336,5863600,PG
2018-01-04,72.70328521728516,91.18000030517578,91.7699966430664,90.61000061035156,90.83000183105467,6322500,PG
2018-01-05,72.75113677978516,91.23999786376952,91.3000030517578,90.56999969482422,91.2699966430664,5949700,PG
2018-01-08,73.13388061523438,91.72000122070312,91.7699966430664,90.93000030517578,90.93000030517578,4860700,PG
2018-01-09,72.5996322631836,91.0500030517578,91.6500015258789,91.01000213623048,91.47000122070312,6630100,PG
2018-01-10,72.13720703125,90.47000122070312,90.91000366210938,90.01000213623047,90.91000366210938,6564700,PG
2018-01-11,71.88200378417969,90.1500015258789,90.5199966430664,89.91999816894531,90.4000015258789,5469700,PG
2018-01-12,71.45145416259766,89.61000061035156,90.33999633789062,89.3499984741211,90.05000305175781,8111000,PG
2018-01-16,71.93785095214844,90.22000122070312,90.7699966430664,89.63999938964844,90.13999938964844,9465300,PG
2018-01-17,72.71924591064453,91.1999969482422,91.7300033569336,90.43000030517578,90.55999755859376,8345500,PG
2018-01-18,72.45413208007812,90.18000030517578,90.6500015258789,89.66999816894531,90.23999786376952,7699800,PG
2018-01-19,73.1691665649414,91.06999969482422,91.26000213623048,90.23999786376952,90.27999877929688,9364000,PG
2018-01-22,73.82799530029297,91.88999938964844,91.91999816894533,90.7699966430664,90.87999725341795,8658000,PG
2018-01-23,71.54622650146484,89.05000305175781,90.20999908447266,88.5999984741211,89.81999969482422,18756300,PG
2018-01-24,70.95169830322266,88.30999755859375,89.16000366210938,87.69999694824219,89.05999755859375,15141900,PG
2018-01-25,70.97578430175781,88.33999633789062,89.05000305175781,88.01000213623047,88.68000030517578,11264400,PG
2018-01-26,70.4856948852539,87.7300033569336,88.16999816894531,87.2300033569336,88.16999816894531,11503100,PG
2018-01-29,69.78672790527344,86.86000061035156,87.73999786376953,86.69000244140625,87.69000244140625,11685800,PG
2018-01-30,69.85902404785156,86.94999694824219,87.44000244140625,86.62999725341797,86.81999969482422,9662900,PG
2018-01-31,69.368896484375,86.33999633789062,87.41000366210938,86.08000183105469,86.80999755859375,11798100,PG
2018-02-01,68.97523498535156,85.8499984741211,86.5,85.55999755859375,86.1500015258789,8606300,PG
2018-02-02,67.68972778320312,84.25,85.61000061035156,84.20999908447266,85.55999755859375,12846300,PG
2018-02-05,65.12676239013672,81.05999755859375,84.37000274658203,80.0999984741211,83.98999786376953,17462200,PG
2018-02-06,66.18728637695312,82.37999725341797,82.44999694824219,80.12000274658203,80.52999877929688,19955500,PG
2018-02-07,65.75345611572266,81.83999633789062,83.38999938964844,81.81999969482422,82.30000305175781,11851800,PG
2018-02-08,64.45185852050781,80.22000122070312,82.22000122070312,80.1500015258789,82.02999877929688,14596100,PG
2018-02-09,64.21083068847656,79.91999816894531,81.02999877929688,78.58999633789062,80.9800033569336,18838800,PG
2018-02-12,65.34368896484375,81.33000183105469,81.66999816894531,80.58000183105469,80.61000061035156,10769000,PG
2018-02-13,65.48027038574219,81.5,81.83000183105469,80.91000366210938,81.1500015258789,9278700,PG
2018-02-14,64.82144165039062,80.68000030517578,81.26000213623047,80.2699966430664,81.05999755859375,9412000,PG
2018-02-15,66.2114028930664,82.41000366210938,82.41000366210938,80.5,80.97000122070312,8910700,PG
2018-02-16,66.36406707763672,82.5999984741211,83.25,82.12999725341797,82.20999908447266,10371700,PG
2018-02-20,65.35169982910156,81.33999633789062,82.22000122070312,81.06999969482422,82.19000244140625,7087700,PG
2018-02-21,64.46792602539062,80.23999786376953,81.80999755859375,80.19000244140625,81.30999755859375,9134500,PG
2018-02-22,64.95000457763672,80.83999633789062,81.27999877929688,80.16999816894531,80.47000122070312,10277700,PG
2018-02-23,65.11872863769531,81.05000305175781,81.12000274658203,80.4800033569336,81.01000213623047,10321800,PG
2018-02-26,65.58473205566406,81.62999725341797,81.69000244140625,81.05000305175781,81.44999694824219,9422200,PG
2018-02-27,64.70896911621094,80.54000091552734,82.0,80.51000213623047,81.88999938964844,8919600,PG
2018-02-28,63.08601760864258,78.5199966430664,80.79000091552734,78.5,80.68000030517578,16862000,PG
2018-03-01,63.23064422607422,78.69999694824219,79.27999877929688,77.9000015258789,78.4000015258789,13504200,PG
2018-03-02,63.8734130859375,79.5,79.66000366210938,78.41999816894531,78.4800033569336,9317700,PG
2018-03-05,64.50811004638672,80.29000091552734,80.38999938964844,79.1500015258789,79.27999877929688,8177000,PG
2018-03-06,64.29119873046875,80.0199966430664,80.41999816894531,79.37000274658203,80.41000366210938,9085300,PG
2018-03-07,63.6002197265625,79.16000366210938,79.63999938964844,78.9000015258789,79.52999877929688,9089500,PG
2018-03-08,64.25101470947266,79.97000122070312,79.98999786376953,79.0199966430664,79.16999816894531,7951700,PG
2018-03-09,64.50811004638672,80.29000091552734,80.75,79.9000015258789,80.18000030517578,7662200,PG
2018-03-12,64.16264343261719,79.86000061035156,80.62000274658203,79.76000213623047,80.2300033569336,7182000,PG
2018-03-13,64.05016326904297,79.72000122070312,80.19000244140625,79.36000061035156,80.0,9620200,PG
2018-03-14,63.47166442871094,79.0,79.83999633789062,78.86000061035156,79.69000244140625,8898100,PG
2018-03-15,63.20653533935547,78.66999816894531,79.13999938964844,78.54000091552734,79.08999633789062,6996900,PG
2018-03-16,63.44758605957031,78.97000122070312,79.38999938964844,78.83999633789062,78.93000030517578,17715400,PG
2018-03-19,63.198524475097656,78.66000366210938,79.56999969482422,78.2699966430664,78.97000122070312,8368200,PG
2018-03-20,62.91729736328125,78.30999755859375,79.0999984741211,77.95999908447266,78.73999786376953,8465500,PG
2018-03-21,61.896915435791016,77.04000091552734,78.23999786376953,76.87999725341797,78.05000305175781,9822800,PG
2018-03-22,61.39077758789063,76.41000366210938,77.5199966430664,76.37000274658203,76.83000183105469,10481600,PG
2018-03-23,60.989051818847656,75.91000366210938,77.18000030517578,75.80999755859375,76.79000091552734,11728300,PG
2018-03-26,61.39077758789063,76.41000366210938,76.87000274658203,76.0199966430664,76.56999969482422,12937000,PG
2018-03-27,62.49950408935547,77.79000091552734,78.44000244140625,76.30000305175781,76.52999877929688,11288200,PG
2018-03-28,63.34312438964844,78.83999633789062,79.13999938964844,77.94999694824219,77.94999694824219,12857800,PG
2018-03-29,63.69664001464844,79.27999877929688,80.48999786376953,79.18000030517578,79.43000030517578,10036400,PG
2018-04-02,62.18617630004883,77.4000015258789,79.37000274658203,77.05999755859375,79.26000213623047,12017200,PG
2018-04-03,63.03781509399414,78.45999908447266,78.80000305175781,77.18000030517578,77.55999755859375,11933100,PG
2018-04-04,63.5118408203125,79.05000305175781,79.5199966430664,77.58999633789062,77.81999969482422,9030800,PG
2018-04-05,63.31097412109375,78.80000305175781,79.31999969482422,78.51000213623047,79.08999633789062,7864700,PG
2018-04-06,63.01370620727539,78.43000030517578,79.36000061035156,77.9000015258789,78.37000274658203,8300800,PG
2018-04-09,62.79680252075195,78.16000366210938,78.8499984741211,77.56999969482422,78.80000305175781,9031200,PG
2018-04-10,62.96549987792969,78.37000274658203,78.83999633789062,77.94000244140625,78.70999908447266,6779000,PG
2018-04-11,62.88516616821289,78.2699966430664,78.69000244140625,78.04000091552734,78.19000244140625,7143500,PG
2018-04-12,62.49950408935547,77.79000091552734,78.69999694824219,77.79000091552734,78.63999938964844,8282300,PG
2018-04-13,62.96549987792969,78.37000274658203,78.44000244140625,77.72000122070312,78.05999755859375,6198500,PG
2018-04-16,63.15833282470703,78.61000061035156,78.86000061035156,78.04000091552734,78.55999755859375,5962200,PG
2018-04-17,63.01370620727539,78.43000030517578,78.94000244140625,78.0999984741211,78.93000030517578,6492400,PG
2018-04-18,62.82891082763672,78.19999694824219,78.68000030517578,78.0199966430664,78.58000183105469,7349400,PG
2018-04-19,60.77497863769531,74.94999694824219,75.72000122070312,74.19999694824219,75.38999938964844,16955600,PG
2018-04-20,59.84249114990234,73.80000305175781,74.91999816894531,73.73999786376953,74.04000091552734,14085000,PG
2018-04-23,59.19377136230469,73.0,73.9800033569336,72.76000213623047,73.58999633789062,13653400,PG
2018-04-24,58.788352966308594,72.5,73.33000183105469,72.1500015258789,73.05999755859375,16551700,PG
2018-04-25,58.62615966796875,72.30000305175781,72.75,71.94999694824219,72.41000366210938,14208800,PG
2018-04-26,58.99106597900391,72.75,73.01000213623047,72.37000274658203,72.56999969482422,11204300,PG
2018-04-27,59.03970336914063,72.80999755859375,73.08000183105469,72.20999908447266,72.52999877929688,8144800,PG
2018-04-30,58.65859222412109,72.33999633789062,72.91999816894531,72.16000366210938,72.91000366210938,13076500,PG
2018-05-01,58.350467681884766,71.95999908447266,72.33000183105469,71.66000366210938,72.05000305175781,8103800,PG
2018-05-02,57.52336883544922,70.94000244140625,72.01000213623047,70.7300033569336,71.94000244140625,10830900,PG
2018-05-03,57.86394882202149,71.36000061035156,71.72000122070312,70.73999786376953,70.80999755859375,9386500,PG
2018-05-04,58.731571197509766,72.43000030517578,72.62000274658203,71.33999633789062,71.37999725341797,8107400,PG
2018-05-07,58.36669158935547,71.9800033569336,73.22000122070312,71.88999938964844,72.66999816894531,6633600,PG
2018-05-08,57.92881774902344,71.44000244140625,72.12000274658203,71.11000061035156,72.05000305175781,8084100,PG
2018-05-09,58.68292999267578,72.37000274658203,72.55000305175781,71.73999786376953,71.7699966430664,7528400,PG
2018-05-10,59.315406799316406,73.1500015258789,73.33999633789062,72.69000244140625,72.94000244140625,7618500,PG
2018-05-11,59.49380111694336,73.37000274658203,74.0999984741211,73.05000305175781,73.62999725341797,7586200,PG
2018-05-14,59.42082214355469,73.27999877929688,73.77999877929688,73.08999633789062,73.77999877929688,8646900,PG
2018-05-15,59.15322113037109,72.94999694824219,73.41000366210938,72.5999984741211,73.30999755859375,11502800,PG
2018-05-16,59.62353897094727,73.52999877929688,73.93000030517578,72.95999908447266,72.9800033569336,8325000,PG
2018-05-17,59.97221755981445,73.95999908447266,74.0,73.4000015258789,73.5199966430664,8053600,PG
2018-05-18,59.558685302734375,73.44999694824219,74.06999969482422,73.11000061035156,73.9800033569336,7042700,PG
2018-05-21,60.05331039428711,74.05999755859375,74.25,73.41999816894531,73.75,6428400,PG
2018-05-22,60.02898406982422,74.02999877929688,74.94000244140625,73.83000183105469,74.45999908447266,7744200,PG
2018-05-23,60.15060043334961,74.18000030517578,74.30000305175781,73.72000122070312,74.0199966430664,6592500,PG
2018-05-24,59.81813430786133,73.7699966430664,74.3499984741211,73.58999633789062,74.08000183105469,6508900,PG
2018-05-25,60.25600051879883,74.30999755859375,74.62000274658203,73.75,73.9000015258789,7546500,PG
2018-05-29,60.045196533203125,74.05000305175781,74.69999694824219,73.7699966430664,74.05999755859375,8905600,PG
2018-05-30,60.72633361816406,74.88999938964844,75.0199966430664,74.05000305175781,74.33000183105469,8128600,PG
2018-05-31,59.33163070678711,73.16999816894531,74.69000244140625,72.80000305175781,74.66999816894531,15526000,PG
2018-06-01,59.558685302734375,73.44999694824219,73.73999786376953,72.86000061035156,73.33000183105469,7209300,PG
2018-06-04,60.15060043334961,74.18000030517578,74.62000274658203,73.44999694824219,73.54000091552734,8743800,PG
2018-06-05,59.9803466796875,73.97000122070312,74.37999725341797,73.5999984741211,74.27999877929688,6910100,PG
2018-06-06,60.2884521484375,74.3499984741211,74.41999816894531,73.72000122070312,74.06999969482422,7002900,PG
2018-06-07,61.43177795410156,75.76000213623047,76.38999938964844,74.0999984741211,74.18000030517578,13476100,PG
2018-06-08,62.58321380615234,77.18000030517578,77.20999908447266,75.73999786376953,75.8499984741211,13625300,PG
2018-06-11,62.867034912109375,77.52999877929688,77.69000244140625,76.87999725341797,76.97000122070312,9049400,PG
2018-06-12,62.63187026977539,77.23999786376953,77.88999938964844,77.11000061035156,77.81999969482422,8786000,PG
2018-06-13,62.00751495361328,76.47000122070312,77.4000015258789,76.19999694824219,77.4000015258789,8022400,PG
2018-06-14,61.618282318115234,75.98999786376953,76.55999755859375,75.69999694824219,76.55999755859375,8895200,PG
2018-06-15,62.74540710449219,77.37999725341797,77.51000213623047,75.91999816894531,76.16000366210938,14943500,PG
2018-06-18,61.49665069580078,75.83999633789062,77.0999984741211,75.38999938964844,76.86000061035156,7384900,PG
2018-06-19,61.89398193359375,76.33000183105469,76.68000030517578,75.56999969482422,75.58999633789062,8514000,PG
2018-06-20,61.50475692749024,75.8499984741211,76.3499984741211,75.54000091552734,76.3499984741211,6603500,PG
2018-06-21,61.98320388793945,76.44000244140625,77.05000305175781,75.52999877929688,75.52999877929688,8691200,PG
2018-06-22,62.78592300415039,77.43000030517578,77.62999725341797,76.7699966430664,76.79000091552734,11446400,PG
2018-06-25,63.07785415649414,77.79000091552734,77.94000244140625,77.18000030517578,77.27999877929688,11300500,PG
2018-06-26,63.24814987182617,78.0,78.30999755859375,77.36000061035156,77.79000091552734,9558500,PG
2018-06-27,62.99678421020508,77.69000244140625,78.70999908447266,77.55999755859375,78.11000061035156,7873300,PG
2018-06-28,63.2886962890625,78.05000305175781,78.31999969482422,77.66000366210938,77.86000061035156,5714400,PG
2018-06-29,63.296783447265625,78.05999755859375,78.54000091552734,77.29000091552734,77.93000030517578,7679900,PG
2018-07-02,63.35354232788086,78.12999725341797,78.30999755859375,77.41999816894531,77.5,6092800,PG
2018-07-03,63.16706848144531,77.9000015258789,78.76000213623047,77.77999877929688,78.54000091552734,5897200,PG
2018-07-05,64.22930145263672,79.20999908447266,79.25,78.12000274658203,78.13999938964844,7956100,PG
2018-07-06,64.31037902832031,79.30999755859375,79.62000274658203,78.9000015258789,79.37999725341797,7244000,PG
2018-07-09,63.1346321105957,77.86000061035156,78.83000183105469,77.77999877929688,78.45999908447266,9095900,PG
2018-07-10,64.72393798828125,79.81999969482422,79.94000244140625,77.98999786376953,78.06999969482422,12773500,PG
2018-07-11,64.18875122070312,79.16000366210938,79.83999633789062,79.02999877929688,79.62999725341797,7851600,PG
2018-07-12,63.96984100341797,78.88999938964844,79.5199966430664,78.56999969482422,79.33999633789062,8556800,PG
2018-07-13,64.31037902832031,79.30999755859375,79.47000122070312,78.9000015258789,79.08000183105469,6021300,PG
2018-07-16,64.48878479003906,79.52999877929688,79.62999725341797,78.83000183105469,79.20999908447266,6931200,PG
2018-07-17,64.89422607421875,80.02999877929688,80.5,79.55000305175781,79.66000366210938,8983400,PG
2018-07-18,64.64286041259766,79.72000122070312,80.20999908447266,79.33000183105469,79.72000122070312,9105100,PG
2018-07-19,64.41947174072266,78.7300033569336,79.19000244140625,77.88999938964844,78.41999816894531,8010600,PG
2018-07-20,64.37855529785156,78.68000030517578,79.05999755859375,78.31999969482422,78.31999969482422,8234700,PG
2018-07-23,64.23946380615234,78.51000213623047,78.94000244140625,78.23999786376953,78.48999786376953,5881600,PG
2018-07-24,64.6322021484375,78.98999786376953,79.01000213623047,77.54000091552734,77.54000091552734,8297100,PG
2018-07-25,65.02497100830078,79.47000122070312,79.5999984741211,78.72000122070312,78.72000122070312,6208400,PG
2018-07-26,65.53225708007812,80.08999633789062,80.7699966430664,79.47000122070312,79.55999755859375,9771100,PG
2018-07-27,65.93319702148438,80.58000183105469,80.83000183105469,79.45999908447266,79.66999816894531,7492900,PG
2018-07-30,65.62226104736328,80.19999694824219,80.5,79.83999633789062,80.06999969482422,7090700,PG
2018-07-31,66.17865753173828,80.87999725341797,80.9800033569336,79.43000030517578,80.38999938964844,9878200,PG
2018-08-01,65.99048614501953,80.6500015258789,80.81999969482422,80.11000061035156,80.41999816894531,7556700,PG
2018-08-02,67.09508514404297,82.0,82.22000122070312,80.58999633789062,80.80000305175781,9261700,PG
2018-08-03,67.36511993408203,82.33000183105469,83.0999984741211,81.91999816894531,82.13999938964844,7102800,PG
2018-08-06,67.52056884765625,82.5199966430664,82.93000030517578,82.1500015258789,82.19999694824219,5669200,PG
2018-08-07,67.61875915527344,82.63999938964844,82.68000030517578,81.7300033569336,82.41000366210938,6418000,PG
2018-08-08,67.3814697265625,82.3499984741211,82.80000305175781,82.0999984741211,82.0999984741211,4891300,PG
2018-08-09,66.60413360595703,81.4000015258789,82.44000244140625,81.30000305175781,82.44000244140625,5167400,PG
2018-08-10,66.62869262695312,81.43000030517578,81.76000213623047,81.0,81.30000305175781,5566000,PG
2018-08-13,66.70233917236328,81.5199966430664,82.08000183105469,81.1500015258789,81.69999694824219,5068100,PG
2018-08-14,66.53053283691406,81.30999755859375,81.72000122070312,81.2300033569336,81.38999938964844,6226900,PG
2018-08-15,67.34056854248047,82.30000305175781,82.37000274658203,80.80999755859375,81.30000305175781,8753500,PG
2018-08-16,68.47789764404297,83.69000244140625,84.0,82.30999755859375,82.45999908447266,12368000,PG
2018-08-17,68.47789764404297,83.69000244140625,84.19999694824219,83.5999984741211,83.7300033569336,8409300,PG
2018-08-20,68.43700408935547,83.63999938964844,83.94999694824219,83.30999755859375,83.88999938964844,6795800,PG
2018-08-21,68.64972686767578,83.9000015258789,84.0,83.08999633789062,83.56999969482422,8534500,PG
2018-08-22,68.23242950439453,83.38999938964844,83.8499984741211,83.05999755859375,83.80999755859375,5132600,PG
2018-08-23,68.10968780517578,83.23999786376953,83.5999984741211,82.83999633789062,83.01000213623047,4323200,PG
2018-08-24,68.20792388916016,83.36000061035156,83.55000305175781,83.02999877929688,83.22000122070312,5356000,PG
2018-08-27,68.27334594726562,83.44000244140625,83.81999969482422,83.0199966430664,83.5,3941500,PG
2018-08-28,68.30606079101562,83.4800033569336,83.86000061035156,83.31999969482422,83.72000122070312,5405200,PG
2018-08-29,68.31424713134766,83.48999786376953,83.76000213623047,83.29000091552734,83.51000213623047,4520400,PG
2018-08-30,68.24880981445312,83.41000366210938,83.73999786376953,83.19000244140625,83.38999938964844,4549700,PG
2018-08-31,67.87239074707031,82.94999694824219,83.52999877929688,82.38999938964844,83.3499984741211,6674900,PG
2018-09-04,67.6678466796875,82.69999694824219,82.95999908447266,82.06999969482422,82.4800033569336,5800700,PG
2018-09-05,68.15061950683594,83.29000091552734,83.47000122070312,82.11000061035156,82.11000061035156,7651900,PG
2018-09-06,67.62694549560547,82.6500015258789,83.30999755859375,82.48999786376953,82.91000366210938,7541100,PG
2018-09-07,67.02145385742188,81.91000366210938,82.19999694824219,81.25,82.0999984741211,11110900,PG
2018-09-10,67.40599822998047,82.37999725341797,83.0999984741211,82.33999633789062,82.58000183105469,6783000,PG
2018-09-11,67.10327911376953,82.01000213623047,82.41999816894531,81.62999725341797,82.12999725341797,5210300,PG
2018-09-12,68.00333404541016,83.11000061035156,83.18000030517578,81.69999694824219,81.9000015258789,5925200,PG
2018-09-13,68.28153991699219,83.44999694824219,83.48999786376953,82.6500015258789,83.2699966430664,5328400,PG
2018-09-14,68.4124526977539,83.61000061035156,83.66999816894531,82.97000122070312,83.47000122070312,5004100,PG
2018-09-17,68.93610382080078,84.25,84.2699966430664,83.33999633789062,83.5,7098800,PG
2018-09-18,68.73155212402344,84.0,84.29000091552734,83.58000183105469,84.29000091552734,6022800,PG
2018-09-19,68.73155212402344,84.0,84.29000091552734,83.7699966430664,83.91999816894531,6157600,PG
2018-09-20,69.8443603515625,85.36000061035156,85.63999938964844,84.2300033569336,84.29000091552734,10053000,PG
2018-09-21,70.22074127197266,85.81999969482422,86.27999877929688,85.5199966430664,85.80999755859375,17402500,PG
2018-09-24,68.95246124267578,84.2699966430664,85.70999908447266,84.2300033569336,85.62999725341797,6389400,PG
2018-09-25,68.01152038574219,83.12000274658203,84.41000366210938,83.08000183105469,84.27999877929688,5657200,PG
2018-09-26,68.12605285644531,83.26000213623047,83.98999786376953,83.02999877929688,83.25,6581000,PG
2018-09-27,67.79876708984375,82.86000061035156,83.62999725341797,82.80999755859375,83.04000091552734,6277600,PG
2018-09-28,68.10150146484375,83.2300033569336,83.29000091552734,82.79000091552734,83.02999877929688,5125800,PG
2018-10-01,68.46154022216797,83.66999816894531,83.72000122070312,83.16999816894531,83.30999755859375,4899900,PG
2018-10-02,69.02610778808594,84.36000061035156,84.44000244140625,83.37000274658203,83.4800033569336,7390900,PG
2018-10-03,67.93788146972656,83.02999877929688,84.5199966430664,82.8499984741211,84.44000244140625,7958700,PG
2018-10-04,67.02963256835938,81.91999816894531,82.5,81.0999984741211,82.5,7029900,PG
2018-10-05,67.21784973144531,82.1500015258789,82.44999694824219,81.9800033569336,81.9800033569336,5454600,PG
2018-10-08,67.42239379882812,82.4000015258789,82.73999786376953,81.75,81.9800033569336,7192300,PG
2018-10-09,67.25872802734375,82.19999694824219,82.72000122070312,82.05999755859375,82.38999938964844,6268100,PG
2018-10-10,66.63687896728516,81.44000244140625,82.68000030517578,81.44000244140625,81.80999755859375,9295800,PG
2018-10-11,64.53400421142578,78.87000274658203,81.97000122070312,78.66999816894531,81.63999938964844,12560300,PG
2018-10-12,64.68946075439453,79.05999755859375,79.37999725341797,78.48999786376953,79.37000274658203,9878700,PG
2018-10-15,65.56499481201172,80.12999725341797,80.54000091552734,78.91999816894531,79.01000213623047,9691500,PG
2018-10-16,66.28504180908203,81.01000213623047,81.08999633789062,79.9000015258789,79.91000366210938,9462600,PG
2018-10-17,66.98055267333984,81.86000061035156,82.18000030517578,80.37999725341797,80.76000213623047,10375300,PG
2018-10-18,66.2351303100586,80.23999786376953,81.33999633789062,80.0,80.70999908447266,9869500,PG
2018-10-19,72.06292724609375,87.30000305175781,87.76000213623047,84.86000061035156,84.86000061035156,30276400,PG
2018-10-22,71.48509216308594,86.5999984741211,87.23999786376953,85.2300033569336,86.7300033569336,14124100,PG
2018-10-23,71.94735717773438,87.16000366210938,87.30000305175781,86.01000213623047,86.01000213623047,16269500,PG
2018-10-24,73.84590148925781,89.45999908447266,90.6999969482422,87.22000122070312,87.27999877929688,26703500,PG
2018-10-25,73.46620178222656,89.0,89.33000183105469,87.30999755859375,88.11000061035156,14647000,PG
2018-10-26,72.5251693725586,87.86000061035156,89.16999816894531,87.38999938964844,88.69000244140625,14335900,PG
2018-10-29,72.83885955810547,88.23999786376953,89.41999816894531,87.44000244140625,88.29000091552734,12878900,PG
2018-10-30,73.62303161621094,89.19000244140625,89.43000030517578,88.20999908447266,88.8499984741211,13844000,PG
2018-10-31,73.20207214355469,88.68000030517578,89.31999969482422,87.2699966430664,88.7699966430664,13362400,PG
2018-11-01,73.95323181152344,89.58999633789062,89.83000183105469,88.18000030517578,88.80999755859375,9732400,PG
2018-11-02,74.13482666015625,89.80999755859375,89.94999694824219,88.9800033569336,89.87999725341797,11336000,PG
2018-11-05,75.28221130371094,91.1999969482422,91.44000244140624,89.81999969482422,89.88999938964844,12270100,PG
2018-11-06,75.53813171386719,91.51000213623048,91.52999877929688,90.43000030517578,90.86000061035156,8857800,PG
2018-11-07,75.35649871826172,91.29000091552734,91.62000274658205,90.62000274658205,91.58999633789062,9019800,PG
2018-11-08,75.41429901123047,91.36000061035156,91.52999877929688,90.66999816894533,90.9499969482422,6614400,PG
2018-11-09,76.2810287475586,92.41000366210938,92.66999816894533,91.16999816894533,91.3499984741211,10713500,PG
2018-11-12,76.52041625976562,92.6999969482422,93.4499969482422,91.75,92.20999908447266,12522100,PG
2018-11-13,77.1560287475586,93.47000122070312,93.56999969482422,91.58999633789062,91.97000122070312,13438700,PG
2018-11-14,77.17253875732422,93.48999786376952,93.9000015258789,92.98999786376952,93.41999816894533,11623000,PG
2018-11-15,77.45320129394531,93.83000183105467,93.9000015258789,92.72000122070312,93.33000183105467,12506000,PG
2018-11-16,77.4449234008789,93.81999969482422,94.80999755859376,93.66999816894533,93.81999969482422,13013500,PG
2018-11-19,77.00743865966797,93.29000091552734,94.19000244140624,92.91000366210938,93.72000122070312,9458300,PG
2018-11-20,76.02513122558594,92.0999984741211,93.79000091552734,91.86000061035156,93.23999786376952,12074000,PG
2018-11-21,75.45558166503906,91.41000366210938,92.37000274658205,91.23999786376952,91.66000366210938,8911800,PG
2018-11-23,75.5628662109375,91.54000091552734,91.98999786376952,90.62999725341795,91.25,4399600,PG
2018-11-26,75.89306640625,91.94000244140624,92.4000015258789,91.1500015258789,91.1500015258789,8171400,PG
2018-11-27,76.53692626953125,92.72000122070312,92.86000061035156,91.8499984741211,91.93000030517578,9023400,PG
2018-11-28,76.77630615234375,93.01000213623048,93.22000122070312,92.20999908447266,92.62999725341795,8093700,PG
2018-11-29,76.61946105957031,92.81999969482422,93.3000030517578,92.66000366210938,92.86000061035156,6126900,PG
2018-11-30,78.0145034790039,94.51000213623048,94.6500015258789,92.75,93.18000030517578,16291800,PG
2018-12-03,77.03218841552734,93.31999969482422,94.66999816894533,92.26000213623048,94.66999816894533,13934700,PG
2018-12-04,77.02394104003906,93.30999755859376,94.86000061035156,93.16999816894533,93.48999786376952,11123600,PG
2018-12-06,77.22205352783203,93.5500030517578,93.62999725341795,91.08000183105467,92.6999969482422,14199200,PG
2018-12-07,76.31405639648438,92.4499969482422,93.77999877929688,92.13999938964844,93.58999633789062,7996800,PG
2018-12-10,76.79280853271484,93.02999877929688,93.4000015258789,91.37000274658205,93.25,9307600,PG
2018-12-11,77.51922607421875,93.91000366210938,94.5199966430664,93.4000015258789,93.72000122070312,8743800,PG
2018-12-12,77.6182861328125,94.02999877929688,94.5500030517578,93.0999984741211,94.20999908447266,9644000,PG
2018-12-13,79.6489028930664,96.48999786376952,96.79000091552734,94.8000030517578,94.87000274658205,18541300,PG
2018-12-14,79.77271270751953,96.63999938964844,96.9000015258789,96.0199966430664,96.4499969482422,12657300,PG
2018-12-17,76.57817077636719,92.7699966430664,96.5,92.4000015258789,96.0,12427600,PG
2018-12-18,76.34706115722656,92.48999786376952,93.30999755859376,91.86000061035156,93.12999725341795,12250600,PG
2018-12-19,75.74446868896484,91.76000213623048,93.3499984741211,91.29000091552734,92.5500030517578,10825600,PG
2018-12-20,75.10061645507812,90.9800033569336,92.2300033569336,90.12999725341795,91.51000213623048,14439200,PG
2018-12-21,75.09237670898438,90.97000122070312,93.16999816894533,90.36000061035156,90.61000061035156,24030000,PG
2018-12-24,72.1124496459961,87.36000061035156,90.66000366210938,86.87999725341797,90.4499969482422,7396300,PG
2018-12-26,74.36595916748047,90.08999633789062,90.08999633789062,86.73999786376953,87.41999816894531,8630900,PG
2018-12-27,75.95909881591797,92.0199966430664,92.0500030517578,88.19999694824219,89.61000061035156,11360100,PG
2018-12-28,75.26569366455078,91.18000030517578,93.27999877929688,90.83999633789062,92.55999755859376,9611800,PG
2018-12-31,75.87653350830078,91.91999816894533,92.18000030517578,91.1500015258789,91.62999725341795,7239500,PG
2019-01-02,75.3482437133789,91.27999877929688,91.38999938964844,89.93000030517578,91.02999877929688,9843900,PG
2019-01-03,74.81996154785156,90.63999938964844,92.5,90.37999725341795,90.94000244140624,9820200,PG
2019-01-04,76.34706115722656,92.48999786376952,92.48999786376952,90.37000274658205,90.83999633789062,10565700,PG
2019-01-07,76.0416488647461,92.12000274658205,92.5,91.4000015258789,91.91000366210938,9012500,PG
2019-01-08,76.32230377197266,92.45999908447266,93.08999633789062,91.81999969482422,92.6999969482422,9551300,PG
2019-01-09,75.07584381103516,90.9499969482422,92.95999908447266,90.80999755859376,92.69000244140624,15015600,PG
2019-01-10,75.25743865966797,91.16999816894533,91.54000091552734,90.61000061035156,90.88999938964844,11102300,PG
2019-01-11,75.75273132324219,91.7699966430664,91.9800033569336,91.11000061035156,91.66999816894533,7166600,PG
2019-01-14,75.24095153808594,91.1500015258789,91.91000366210938,90.8499984741211,91.5,7952000,PG
2019-01-15,75.95084381103516,92.01000213623048,92.61000061035156,91.13999938964844,91.1500015258789,7834500,PG
2019-01-16,75.42253875732422,91.37000274658205,92.1500015258789,90.98999786376952,91.73999786376952,7964500,PG
2019-01-17,75.41173553466797,90.63999938964844,91.55999755859376,90.3499984741211,90.70999908447266,8044500,PG
2019-01-18,76.06067657470703,91.41999816894533,91.83999633789062,91.04000091552734,91.37000274658205,9100300,PG
2019-01-22,75.24533081054688,90.44000244140624,91.75,89.08000183105469,91.38999938964844,13518500,PG
2019-01-23,78.90609741210938,94.83999633789062,96.41000366210938,93.62999725341795,94.18000030517578,22869000,PG
2019-01-24,78.45684814453125,94.3000030517578,94.55999755859376,93.19000244140624,94.29000091552734,12146400,PG
2019-01-25,77.8744125366211,93.5999984741211,94.88999938964844,93.05999755859376,94.41999816894533,10618000,PG
2019-01-28,77.80786895751953,93.5199966430664,93.97000122070312,92.97000122070312,93.31999969482422,9765600,PG
2019-01-29,77.82450103759766,93.54000091552734,94.12000274658205,93.0999984741211,93.79000091552734,9769800,PG
2019-01-30,78.63986206054688,94.5199966430664,94.66000366210938,93.56999969482422,93.61000061035156,7750200,PG
2019-01-31,80.26223754882812,96.47000122070312,96.80999755859376,94.08000183105467,94.43000030517578,16044400,PG
2019-02-01,81.09423065185547,97.47000122070312,97.61000061035156,95.98999786376952,96.3499984741211,12720800,PG
2019-02-04,81.56014251708984,98.02999877929688,98.22000122070312,96.72000122070312,97.20999908447266,11887500,PG
2019-02-05,81.06927490234375,97.44000244140624,98.0199966430664,97.20999908447266,97.98999786376952,9772300,PG
2019-02-06,81.46863555908203,97.91999816894533,98.31999969482422,97.12000274658205,97.25,8693900,PG
2019-02-07,80.8196792602539,97.13999938964844,97.5999984741211,96.33999633789062,97.5199966430664,8732500,PG
2019-02-08,81.29387664794922,97.70999908447266,97.72000122070312,96.6999969482422,97.01000213623048,7483200,PG
2019-02-11,81.75981903076172,98.2699966430664,98.38999938964844,97.43000030517578,97.48999786376952,8494100,PG
2019-02-12,82.58350372314453,99.26000213623048,99.33999633789062,97.9800033569336,98.37999725341795,11238800,PG
2019-02-13,82.56684875488281,99.23999786376952,99.6999969482422,99.01000213623048,99.29000091552734,11587200,PG
2019-02-14,81.91789245605469,98.45999908447266,98.81999969482422,97.83999633789062,98.6999969482422,7930100,PG
2019-02-15,81.93455505371094,98.4800033569336,99.1999969482422,98.25,98.9499969482422,12069100,PG
2019-02-19,83.19083404541016,99.98999786376952,100.0,98.47000122070312,98.55999755859376,10098200,PG
2019-02-20,82.60015869140625,99.27999877929688,100.22000122070312,98.94000244140624,99.77999877929688,8947400,PG
2019-02-21,83.01611328125,99.77999877929688,99.86000061035156,98.58999633789062,99.0999984741211,7444800,PG
2019-02-22,83.40715789794922,100.25,100.4000015258789,99.4000015258789,99.69000244140624,7925400,PG
2019-02-25,82.84141540527344,99.56999969482422,100.4499969482422,99.33000183105467,100.36000061035156,7436100,PG
2019-02-26,83.05772399902344,99.83000183105467,100.18000030517578,99.62999725341795,99.83999633789062,7115300,PG
2019-02-27,82.29228973388672,98.91000366210938,99.62999725341795,98.81999969482422,99.33999633789062,6013600,PG
2019-02-28,81.99278259277344,98.5500030517578,99.1999969482422,98.08000183105467,98.91000366210938,10575400,PG
2019-03-01,81.9012680053711,98.44000244140624,98.77999877929688,97.83000183105467,98.61000061035156,7733200,PG
2019-03-04,82.25901794433594,98.87000274658205,98.87999725341795,97.87999725341795,98.56999969482422,6895300,PG
2019-03-05,82.44206237792969,99.08999633789062,99.68000030517578,98.91000366210938,98.91000366210938,6274600,PG
2019-03-06,82.3089599609375,98.93000030517578,99.0999984741211,98.4000015258789,98.86000061035156,4622300,PG
2019-03-07,81.99278259277344,98.5500030517578,99.5999984741211,98.25,98.97000122070312,8408600,PG
2019-03-08,81.8763198852539,98.41000366210938,99.18000030517578,97.75,98.81999969482422,5144500,PG
2019-03-11,82.84972381591797,99.58000183105467,99.68000030517578,98.51000213623048,98.79000091552734,7544400,PG
2019-03-12,83.24078369140625,100.0500030517578,100.5199966430664,99.7300033569336,99.77999877929688,7597500,PG
2019-03-13,84.180908203125,101.18000030517578,101.58999633789062,99.95999908447266,99.98999786376952,9883300,PG
2019-03-14,84.29741668701172,101.31999969482422,101.77999877929688,100.72000122070312,100.94000244140624,8590200,PG
2019-03-15,85.2292251586914,102.44000244140624,102.88999938964844,101.7300033569336,101.76000213623048,30802700,PG
2019-03-18,84.4554672241211,101.51000213623048,102.29000091552734,101.1999969482422,102.05999755859376,8442800,PG
2019-03-19,84.77996063232422,101.9000015258789,102.13999938964844,101.29000091552734,101.91000366210938,7334100,PG
2019-03-20,84.63020324707031,101.72000122070312,102.30999755859376,101.0500030517578,101.7300033569336,7513800,PG
2019-03-21,85.27082824707031,102.48999786376952,102.91000366210938,101.27999877929688,101.27999877929688,8221000,PG
2019-03-22,84.58028411865234,101.66000366210938,103.1500015258789,99.01000213623048,102.4800033569336,11035900,PG
2019-03-25,84.82987976074219,101.95999908447266,102.33999633789062,101.26000213623048,101.66000366210938,6955500,PG
2019-03-26,85.71177673339844,103.0199966430664,103.4800033569336,102.4000015258789,102.44000244140624,6909400,PG
2019-03-27,85.61195373535156,102.9000015258789,103.0199966430664,102.04000091552734,102.76000213623048,6037100,PG
2019-03-28,86.15276336669922,103.5500030517578,103.68000030517578,103.11000061035156,103.30999755859376,6793700,PG
2019-03-29,86.5687255859375,104.0500030517578,104.1500015258789,103.11000061035156,103.86000061035156,7535400,PG
2019-04-01,86.22763061523438,103.63999938964844,104.2300033569336,103.13999938964844,104.2300033569336,6626500,PG
2019-04-02,86.31914520263672,103.75,104.0199966430664,103.26000213623048,103.61000061035156,6088800,PG
2019-04-03,86.26921081542969,103.69000244140624,103.88999938964844,102.75,103.58000183105467,5226500,PG
2019-04-04,86.05289459228516,103.43000030517578,103.66999816894533,102.79000091552734,103.4800033569336,4786100,PG
2019-04-05,86.2359390258789,103.6500015258789,103.69000244140624,103.16999816894533,103.61000061035156,4281800,PG
2019-04-08,87.33419036865234,104.97000122070312,105.13999938964844,103.5,103.93000030517578,8468600,PG
2019-04-09,87.07624053955078,104.66000366210938,104.76000213623048,104.13999938964844,104.5500030517578,5820300,PG
2019-04-10,87.06793212890625,104.6500015258789,105.0,104.23999786376952,104.66000366210938,5394300,PG
2019-04-11,87.15113830566406,104.75,105.0500030517578,104.37000274658205,104.58000183105467,5078400,PG
2019-04-12,87.4090576171875,105.05999755859376,105.05999755859376,104.16999816894533,104.75,6707900,PG
2019-04-15,87.96649169921875,105.7300033569336,105.77999877929688,104.79000091552734,104.9800033569336,5639200,PG
2019-04-16,88.5405502319336,106.41999816894533,106.5,105.6500015258789,105.9800033569336,8136100,PG
2019-04-17,88.6880111694336,105.8499984741211,106.51000213623048,105.3499984741211,106.2699966430664,6778100,PG
2019-04-18,88.8555908203125,106.0500030517578,106.70999908447266,105.83000183105467,106.0199966430664,7248900,PG
2019-04-22,88.82209777832031,106.01000213623048,107.1999969482422,105.73999786376952,106.12999725341795,9057200,PG
2019-04-23,86.43415832519531,103.16000366210938,104.11000061035156,102.12999725341795,104.01000213623048,15979800,PG
2019-04-24,86.87821960449219,103.69000244140624,104.6500015258789,102.79000091552734,103.31999969482422,10094800,PG
2019-04-25,86.53470611572266,103.27999877929688,103.56999969482422,102.58999633789062,103.0999984741211,6085300,PG
2019-04-26,88.6964111328125,105.86000061035156,105.87999725341795,103.91000366210938,103.9499969482422,7747400,PG
2019-04-29,87.79149627685547,104.77999877929688,105.75,104.72000122070312,105.56999969482422,4787600,PG
2019-04-30,89.21587371826172,106.4800033569336,106.62000274658205,104.66000366210938,104.86000061035156,8251300,PG
2019-05-01,87.91719055175781,104.93000030517578,106.38999938964844,104.80999755859376,106.1500015258789,6733800,PG
2019-05-02,88.44505310058594,105.55999755859376,105.76000213623048,105.0500030517578,105.1999969482422,6270300,PG
2019-05-03,88.88072967529297,106.08000183105467,106.41000366210938,105.58000183105467,105.98999786376952,4793400,PG
2019-05-06,88.54559326171875,105.68000030517578,105.81999969482422,105.04000091552734,105.12000274658205,4890400,PG
2019-05-07,87.7244644165039,104.6999969482422,105.58000183105467,104.0999984741211,105.02999877929688,6021700,PG
2019-05-08,88.03449249267578,105.06999969482422,105.7699966430664,104.16000366210938,104.98999786376952,5392600,PG
2019-05-09,87.33905792236328,104.23999786376952,105.04000091552734,103.77999877929688,104.66999816894533,6901700,PG
2019-05-10,88.82209777832031,106.01000213623048,106.1500015258789,103.91999816894533,103.9800033569336,5815800,PG
2019-05-13,88.9058837890625,106.11000061035156,106.58999633789062,104.8499984741211,105.13999938964844,7575500,PG
2019-05-14,88.47856903076172,105.5999984741211,106.5,105.56999969482422,105.7699966430664,7004000,PG
2019-05-15,89.40019226074219,106.6999969482422,107.0,105.5,105.61000061035156,5535600,PG
2019-05-16,90.5815887451172,108.11000061035156,108.68000030517578,106.58999633789062,106.73999786376952,9284200,PG
2019-05-17,90.02860260009766,107.4499969482422,108.0,107.26000213623048,107.2699966430664,6370200,PG
2019-05-20,89.92808532714844,107.33000183105467,108.12999725341795,107.13999938964844,107.44000244140624,6565300,PG
2019-05-21,89.12372589111328,106.37000274658205,107.54000091552734,106.29000091552734,107.47000122070312,5226400,PG
2019-05-22,89.4169692993164,106.72000122070312,107.0500030517578,105.94000244140624,106.08999633789062,4889700,PG
2019-05-23,89.45048522949219,106.76000213623048,107.02999877929688,105.88999938964844,106.68000030517578,6175600,PG
2019-05-24,89.391845703125,106.69000244140624,107.44000244140624,106.54000091552734,107.1500015258789,4372100,PG
2019-05-28,87.52337646484375,104.45999908447266,107.25,104.41999816894533,106.6999969482422,7615500,PG
2019-05-29,87.29718017578125,104.19000244140624,104.80999755859376,103.6999969482422,103.95999908447266,7137300,PG
2019-05-30,88.25234985351562,105.33000183105467,105.37000274658205,104.37000274658205,104.37000274658205,4729200,PG
2019-05-31,86.22470092773438,102.91000366210938,104.9000015258789,102.41000366210938,104.88999938964844,10282300,PG
2019-06-03,86.97042083740234,103.8000030517578,103.95999908447266,102.4000015258789,103.1500015258789,8532900,PG
2019-06-04,87.70773315429688,104.68000030517578,105.0999984741211,103.8499984741211,104.01000213623048,6906400,PG
2019-06-05,89.42536163330078,106.7300033569336,106.75,104.88999938964844,105.23999786376952,6481700,PG
2019-06-06,89.96996307373047,107.37999725341795,107.68000030517578,106.33000183105467,106.8499984741211,6681600,PG
2019-06-07,91.13459014892578,108.7699966430664,109.37999725341795,107.73999786376952,107.73999786376952,8063400,PG
2019-06-10,91.0927276611328,108.72000122070312,109.0199966430664,107.45999908447266,108.31999969482422,4767000,PG
2019-06-11,91.6457061767578,109.37999725341795,109.5999984741211,108.87000274658205,108.94000244140624,8074400,PG
2019-06-12,91.89705657958984,109.68000030517578,110.66000366210938,109.58000183105467,109.5999984741211,7687800,PG
2019-06-13,92.9276351928711,110.91000366210938,110.9499969482422,109.86000061035156,109.9800033569336,8611400,PG
2019-06-14,93.17060089111328,111.1999969482422,111.75,110.6500015258789,110.97000122070312,6438100,PG
2019-06-17,92.99465942382812,110.98999786376952,111.20999908447266,110.23999786376952,111.16000366210938,6020000,PG
2019-06-18,91.83003997802734,109.5999984741211,111.55999755859376,109.43000030517578,111.4499969482422,7731200,PG
2019-06-19,92.51707458496094,110.41999816894533,110.7300033569336,109.26000213623048,109.5,7028000,PG
2019-06-20,93.62303161621094,111.73999786376952,112.0199966430664,110.5,110.77999877929688,7044200,PG
2019-06-21,93.17060089111328,111.1999969482422,112.47000122070312,111.0199966430664,111.62000274658205,13799400,PG
2019-06-24,94.1173858642578,112.33000183105467,112.5,111.4000015258789,111.81999969482422,5518100,PG
2019-06-25,93.6063003540039,111.72000122070312,112.62999725341795,111.30999755859376,112.11000061035156,6805600,PG
2019-06-26,91.93892669677734,109.7300033569336,111.44000244140624,109.66000366210938,111.38999938964844,7170300,PG
2019-06-27,91.9808349609375,109.77999877929688,110.2699966430664,109.29000091552734,109.91999816894533,5613300,PG
2019-06-28,91.87189483642578,109.6500015258789,111.95999908447266,109.0199966430664,111.86000061035156,12152000,PG
2019-07-01,92.57572174072266,110.48999786376952,110.6999969482422,109.61000061035156,109.91999816894533,6775900,PG
2019-07-02,93.40522003173828,111.4800033569336,111.5,110.29000091552734,110.61000061035156,6578200,PG
2019-07-03,95.58364868164062,114.08000183105467,114.2699966430664,111.83999633789062,111.95999908447266,6223300,PG
2019-07-05,94.80445861816406,113.1500015258789,113.4499969482422,112.2300033569336,112.97000122070312,8694800,PG
2019-07-08,95.55850982666016,114.0500030517578,114.2300033569336,113.3000030517578,113.33999633789062,5317800,PG
2019-07-09,94.60336303710938,112.91000366210938,113.91000366210938,112.31999969482422,113.9000015258789,7537700,PG
2019-07-10,95.3071746826172,113.75,114.5,113.4000015258789,113.45999908447266,5600700,PG
2019-07-11,95.8350067138672,114.37999725341795,114.4000015258789,113.44000244140624,113.66000366210938,4625300,PG
2019-07-12,96.34611511230467,114.98999786376952,115.20999908447266,114.06999969482422,114.06999969482422,7058600,PG
2019-07-15,96.75666809082033,115.4800033569336,115.87999725341795,114.79000091552734,115.06999969482422,6240700,PG
2019-07-16,97.10018920898438,115.88999938964844,116.5199966430664,115.4499969482422,115.72000122070312,7644300,PG
2019-07-17,97.14209747314452,115.94000244140624,116.29000091552734,115.7300033569336,115.7300033569336,7861700,PG
2019-07-18,97.34954833984376,115.44000244140624,115.7699966430664,114.79000091552734,114.93000030517578,5828700,PG
2019-07-19,96.98693084716795,115.01000213623048,115.9499969482422,115.01000213623048,115.5,6547000,PG
2019-07-22,97.23147583007812,115.3000030517578,115.4499969482422,114.58000183105467,115.04000091552734,4018800,PG
2019-07-23,96.00870513916016,113.8499984741211,116.0500030517578,113.83999633789062,115.70999908447266,8194600,PG
2019-07-24,94.95457458496094,112.5999984741211,113.87999725341795,112.27999877929688,113.8499984741211,9635900,PG
2019-07-25,95.09795379638672,112.7699966430664,112.9800033569336,111.37999725341795,111.4800033569336,7809400,PG
2019-07-26,96.75080108642578,114.7300033569336,114.87999725341795,112.87999725341795,113.20999908447266,5559600,PG
2019-07-29,97.82178497314452,116.0,116.20999908447266,114.62000274658205,114.7300033569336,7768700,PG
2019-07-30,101.54068756103516,120.41000366210938,121.76000213623048,118.8000030517578,119.81999969482422,18788800,PG
2019-07-31,99.54210662841795,118.04000091552734,120.68000030517578,117.06999969482422,119.66000366210938,12641800,PG
2019-08-01,98.43739318847656,116.7300033569336,119.16999816894533,116.7300033569336,118.55999755859376,11308600,PG
2019-08-02,98.1928253173828,116.44000244140624,117.08000183105467,115.69000244140624,116.51000213623048,12266100,PG
2019-08-05,95.35936737060548,113.08000183105467,116.3000030517578,112.83000183105467,116.08999633789062,12974800,PG
2019-08-06,96.37132263183594,114.27999877929688,115.0,113.18000030517578,113.6500015258789,9490600,PG
2019-08-07,97.41699981689452,115.5199966430664,116.23999786376952,112.68000030517578,113.75,9507600,PG
2019-08-08,99.03612518310548,117.44000244140624,117.48999786376952,115.33999633789062,115.5199966430664,7416600,PG
2019-08-09,98.47955322265624,116.77999877929688,118.04000091552734,115.8499984741211,117.62000274658205,6939500,PG
2019-08-12,97.84707641601562,116.02999877929688,117.66999816894533,115.58999633789062,116.77999877929688,4996200,PG
2019-08-13,98.87590026855467,117.25,118.06999969482422,116.33999633789062,116.51000213623048,6722000,PG
2019-08-14,97.64469146728516,115.79000091552734,117.94000244140624,115.66000366210938,116.45999908447266,10148300,PG
2019-08-15,98.99394989013672,117.38999938964844,118.08999633789062,116.44000244140624,116.8000030517578,7758000,PG
2019-08-16,100.50343322753906,119.18000030517578,119.54000091552734,117.5999984741211,118.05999755859376,8302400,PG
2019-08-19,101.39733123779295,120.23999786376952,120.4499969482422,119.11000061035156,119.97000122070312,5867100,PG
2019-08-20,100.2673110961914,118.9000015258789,120.26000213623048,118.79000091552734,120.0500030517578,6744300,PG
2019-08-21,100.52031707763672,119.1999969482422,119.6500015258789,118.68000030517578,119.2699966430664,4037400,PG
2019-08-22,100.70584869384766,119.41999816894533,119.79000091552734,118.6999969482422,119.08000183105467,4558400,PG
2019-08-23,98.93492889404295,117.31999969482422,120.11000061035156,116.43000030517578,119.13999938964844,7336800,PG
2019-08-26,100.62149810791016,119.31999969482422,119.5999984741211,117.22000122070312,117.75,5661500,PG
2019-08-27,101.65876770019533,120.5500030517578,121.0500030517578,119.77999877929688,119.98999786376952,6996300,PG
2019-08-28,102.37554931640624,121.4000015258789,121.43000030517578,119.62999725341795,120.45999908447266,4600300,PG
2019-08-29,102.19003295898438,121.18000030517578,122.0,120.31999969482422,121.79000091552734,5011500,PG
2019-08-30,101.38888549804688,120.2300033569336,122.0,119.51000213623048,121.95999908447266,6007100,PG
2019-09-03,102.3418197631836,121.36000061035156,121.54000091552734,119.62999725341795,119.79000091552734,4959300,PG
2019-09-04,103.90193176269533,123.20999908447266,123.27999877929688,121.45999908447266,121.8499984741211,5586900,PG
2019-09-05,103.52243041992188,122.76000213623048,123.43000030517578,122.18000030517578,123.23999786376952,7491900,PG
2019-09-06,103.61518096923828,122.87000274658205,123.37999725341795,122.54000091552734,123.0,5306900,PG
2019-09-09,103.02489471435548,122.16999816894533,122.77999877929688,121.77999877929688,122.70999908447266,7662400,PG
2019-09-10,101.09375762939452,119.87999725341795,121.18000030517578,119.58000183105467,121.02999877929688,9582200,PG
2019-09-11,102.26593017578124,121.2699966430664,121.33999633789062,119.36000061035156,119.86000061035156,7565500,PG
2019-09-12,103.53084564208984,122.7699966430664,123.20999908447266,121.62000274658205,122.6500015258789,6194300,PG
2019-09-13,102.98274230957033,122.12000274658205,122.58000183105467,121.5,121.81999969482422,6777400,PG
2019-09-16,100.98411560058594,119.75,121.95999908447266,119.0199966430664,121.80999755859376,9626700,PG
2019-09-17,102.17316436767578,121.16000366210938,121.98999786376952,119.44000244140624,119.62999725341795,6377100,PG
2019-09-18,102.38399505615234,121.41000366210938,121.95999908447266,120.7699966430664,121.2699966430664,5684200,PG
2019-09-19,102.79720306396484,121.9000015258789,122.2300033569336,121.23999786376952,121.38999938964844,4525800,PG
2019-09-20,103.08390808105467,122.23999786376952,122.5999984741211,121.75,122.12999725341795,15362000,PG
2019-09-23,103.9103546142578,123.22000122070312,123.7699966430664,121.97000122070312,122.1999969482422,6060400,PG
2019-09-24,104.2392120361328,123.61000061035156,124.7300033569336,123.36000061035156,123.6999969482422,7633200,PG
2019-09-25,103.74168395996094,123.0199966430664,123.83000183105467,122.9499969482422,123.55999755859376,5812600,PG
2019-09-26,104.82952880859376,124.30999755859376,125.0,123.52999877929688,123.63999938964844,6984800,PG
2019-09-27,105.04878997802734,124.56999969482422,124.87999725341795,123.72000122070312,124.41000366210938,5589800,PG
2019-09-30,104.88856506347656,124.37999725341795,125.36000061035156,124.12999725341795,124.56999969482422,5206900,PG
2019-10-01,104.4416275024414,123.8499984741211,124.63999938964844,123.1999969482422,124.36000061035156,5415700,PG
2019-10-02,102.10569763183594,121.08000183105467,123.6500015258789,120.20999908447266,123.1999969482422,6755100,PG
2019-10-03,102.66224670410156,121.73999786376952,122.54000091552734,120.83999633789062,121.66999816894533,5171000,PG
2019-10-04,104.5680923461914,124.0,124.05999755859376,121.98999786376952,122.19000244140624,4377900,PG
2019-10-07,103.5898895263672,122.83999633789062,123.88999938964844,122.68000030517578,123.52999877929688,4749700,PG
2019-10-08,101.9792022705078,120.93000030517578,122.93000030517578,120.87999725341795,122.66000366210938,5545300,PG
2019-10-09,102.86466217041016,121.9800033569336,122.38999938964844,121.43000030517578,121.80999755859376,3775600,PG
2019-10-10,102.83094024658205,121.94000244140624,122.19000244140624,120.8000030517578,121.33000183105467,3943400,PG
2019-10-11,102.11414337158205,121.08999633789062,122.05999755859376,120.81999969482422,122.04000091552734,6292200,PG
2019-10-14,101.23711395263672,120.0500030517578,121.62000274658205,119.58000183105467,121.62000274658205,7360200,PG
2019-10-15,98.83372497558594,117.1999969482422,120.55999755859376,116.6999969482422,120.19000244140624,11113900,PG
2019-10-16,99.1120147705078,117.52999877929688,117.7699966430664,116.51000213623048,117.66999816894533,7973100,PG
2019-10-17,98.98131561279295,116.62999725341795,117.63999938964844,116.5500030517578,117.30999755859376,5956900,PG
2019-10-18,99.69422149658205,117.47000122070312,117.75,116.16999816894533,116.5500030517578,9016700,PG
2019-10-21,101.06057739257812,119.08000183105467,119.12000274658205,117.3499984741211,117.41999816894533,6731600,PG
2019-10-22,103.69148254394533,122.18000030517578,124.22000122070312,121.5999984741211,124.0,14410500,PG
2019-10-23,104.38738250732422,123.0,123.7300033569336,121.83999633789062,121.98999786376952,8249300,PG
2019-10-24,105.90652465820312,124.79000091552734,125.7699966430664,123.33999633789062,123.76000213623048,6725600,PG
2019-10-25,104.59957885742188,123.25,124.81999969482422,123.16999816894533,124.81999969482422,6093300,PG
2019-10-28,104.79474639892578,123.4800033569336,124.12000274658205,122.5999984741211,123.4800033569336,5459500,PG
2019-10-29,104.8966064453125,123.5999984741211,124.55999755859376,123.0999984741211,123.1999969482422,5659800,PG
2019-10-30,106.03382110595705,124.94000244140624,125.16999816894533,123.5,123.98999786376952,4734500,PG
2019-10-31,105.66891479492188,124.51000213623048,125.4499969482422,123.36000061035156,124.79000091552734,6399500,PG
2019-11-01,105.12574005126952,123.87000274658205,125.13999938964844,123.25,124.83000183105467,6010200,PG
2019-11-04,101.05207824707033,119.06999969482422,123.91999816894533,118.63999938964844,123.91999816894533,10351400,PG
2019-11-05,100.9078140258789,118.9000015258789,119.58999633789062,118.23999786376952,118.83000183105467,9239600,PG
2019-11-06,102.1129379272461,120.31999969482422,120.3499984741211,118.66000366210938,119.0999984741211,6756300,PG
2019-11-07,101.51885986328124,119.62000274658205,120.33999633789062,118.80999755859376,120.33999633789062,8909700,PG
2019-11-08,101.5867691040039,119.6999969482422,120.58999633789062,119.16000366210938,119.8499984741211,4249900,PG
2019-11-11,101.27274322509766,119.33000183105467,120.0,119.08999633789062,119.4800033569336,3850400,PG
2019-11-12,101.22183227539062,119.2699966430664,119.5999984741211,118.5500030517578,119.48999786376952,4759600,PG
2019-11-13,102.3930206298828,120.6500015258789,121.0500030517578,119.87000274658205,119.9000015258789,7262800,PG
2019-11-14,102.26570129394533,120.5,121.16999816894533,120.11000061035156,120.62000274658205,5188300,PG
2019-11-15,102.29964447021484,120.54000091552734,120.98999786376952,119.97000122070312,120.98999786376952,7108600,PG
2019-11-18,103.4453582763672,121.88999938964844,122.55999755859376,120.16999816894533,120.25,7493700,PG
2019-11-19,103.04649353027344,121.41999816894533,122.77999877929688,121.12999725341795,121.93000030517578,5989000,PG
2019-11-20,103.78482055664062,122.29000091552734,122.37999725341795,120.93000030517578,121.41999816894533,6480000,PG
2019-11-21,102.12989807128906,120.33999633789062,122.54000091552734,120.27999877929688,121.77999877929688,7094200,PG
2019-11-22,102.08747100830078,120.29000091552734,120.61000061035156,119.38999938964844,120.2300033569336,4414900,PG
2019-11-25,102.2741928100586,120.51000213623048,120.91999816894533,120.0199966430664,120.44000244140624,5134300,PG
2019-11-26,103.75938415527344,122.26000213623048,122.3499984741211,120.41000366210938,120.7300033569336,8235200,PG
2019-11-27,103.33501434326172,121.76000213623048,122.44000244140624,120.95999908447266,122.41999816894533,3751400,PG
2019-11-29,103.58961486816406,122.05999755859376,122.62999725341795,121.70999908447266,121.98999786376952,2927300,PG
2019-12-02,104.1497573852539,122.72000122070312,122.77999877929688,120.95999908447266,121.94000244140624,6146200,PG
2019-12-03,104.3449478149414,122.9499969482422,122.95999908447266,121.8000030517578,122.30999755859376,6396200,PG
2019-12-04,105.68587493896484,124.52999877929688,124.58000183105467,122.69000244140624,122.75,6857300,PG
2019-12-05,105.7622528076172,124.62000274658205,124.62999725341795,123.66000366210938,124.2699966430664,7029200,PG
2019-12-06,105.39733123779295,124.19000244140624,125.4499969482422,123.88999938964844,124.7300033569336,7150900,PG
2019-12-09,105.9744110107422,124.87000274658205,125.13999938964844,124.18000030517578,124.30999755859376,7452800,PG
2019-12-10,105.4652099609375,124.2699966430664,124.87000274658205,124.12000274658205,124.77999877929688,4740100,PG
2019-12-11,105.79619598388672,124.66000366210938,125.2699966430664,124.06999969482422,124.2699966430664,4823300,PG
2019-12-12,105.71981811523438,124.56999969482422,125.76000213623048,123.87999725341795,124.77999877929688,5897800,PG
2019-12-13,106.483642578125,125.47000122070312,125.73999786376952,123.79000091552734,124.20999908447266,5471600,PG
2019-12-16,106.56002044677734,125.55999755859376,126.3499984741211,125.3499984741211,125.47000122070312,8281900,PG
2019-12-17,106.34783935546876,125.30999755859376,125.9800033569336,124.30999755859376,125.58999633789062,8832200,PG
2019-12-18,105.24457550048828,124.01000213623048,125.87000274658205,123.69000244140624,125.30999755859376,8607600,PG
2019-12-19,106.01683807373048,124.91999816894533,125.1999969482422,123.9000015258789,124.16000366210938,6629100,PG
2019-12-20,106.39029693603516,125.36000061035156,126.5999984741211,125.02999877929688,126.1500015258789,16250500,PG
2019-12-23,105.99987030029295,124.9000015258789,125.81999969482422,124.69000244140624,125.5199966430664,6619500,PG
2019-12-24,106.27145385742188,125.22000122070312,125.30999755859376,124.58000183105467,124.79000091552734,2022100,PG
2019-12-26,106.27145385742188,125.22000122070312,125.75,124.87000274658205,125.0999984741211,4760400,PG
2019-12-27,107.00979614257812,126.08999633789062,126.3000030517578,125.38999938964844,125.55999755859376,5192000,PG
2019-12-30,105.63494873046876,124.47000122070312,125.9800033569336,124.13999938964844,125.76000213623048,3884300,PG
2019-12-31,105.99987030029295,124.9000015258789,124.98999786376952,123.9499969482422,124.43000030517578,4798900,PG
2020-01-02,104.7353515625,123.41000366210938,124.7300033569336,122.94000244140624,124.5,8130800,PG
2020-01-03,104.03095245361328,122.58000183105467,123.52999877929688,121.86000061035156,122.16000366210938,7970500,PG
2020-01-06,104.17523956298828,122.75,123.19000244140624,122.37999725341795,122.56999969482422,6674400,PG
2020-01-07,103.53024291992188,121.98999786376952,123.20999908447266,121.87000274658205,122.87999725341795,7583400,PG
2020-01-08,103.9715576171875,122.51000213623048,123.43000030517578,122.0,122.19000244140624,5385100,PG
2020-01-09,105.10875701904295,123.8499984741211,123.87999725341795,122.51000213623048,122.51000213623048,5944000,PG
2020-01-10,105.21062469482422,123.97000122070312,124.31999969482422,123.3000030517578,123.9000015258789,3927100,PG
2020-01-13,105.98291015625,124.87999725341795,124.9000015258789,123.80999755859376,124.0,8409200,PG
2020-01-14,105.82166290283205,124.69000244140624,125.1999969482422,124.4800033569336,124.6500015258789,7829700,PG
2020-01-15,106.89946746826172,125.95999908447266,126.12000274658205,125.01000213623048,125.05999755859376,4843700,PG
2020-01-16,106.99282836914062,126.06999969482422,126.77999877929688,125.58999633789062,126.11000061035156,6233700,PG
2020-01-17,107.28141784667967,126.41000366210938,127.0,125.87999725341795,126.3499984741211,11315200,PG
2020-01-21,107.00979614257812,126.08999633789062,126.62000274658205,124.83999633789062,126.41000366210938,8553100,PG
2020-01-22,107.19651794433594,126.30999755859376,126.68000030517578,125.83000183105467,126.33000183105467,7396700,PG
2020-01-23,106.70645904541016,124.98999786376952,126.5500030517578,123.6500015258789,124.3000030517578,11096500,PG
2020-01-24,106.83454895019533,125.13999938964844,126.79000091552734,124.7699966430664,125.22000122070312,9508600,PG
2020-01-27,107.30410766601562,125.69000244140624,126.38999938964844,124.75,124.75,9338400,PG
2020-01-28,107.59437561035156,126.02999877929688,126.9800033569336,125.72000122070312,125.93000030517578,6200200,PG
2020-01-29,106.7662353515625,125.05999755859376,126.06999969482422,125.02999877929688,125.91000366210938,5271000,PG
2020-01-30,107.5260772705078,125.9499969482422,126.05999755859376,124.41999816894533,124.79000091552734,5894400,PG
2020-01-31,106.39060974121094,124.62000274658205,126.9499969482422,124.45999908447266,125.98999786376952,6612900,PG
2020-02-03,106.80894470214844,125.11000061035156,125.9499969482422,124.48999786376952,124.66000366210938,6052300,PG
2020-02-04,107.27847290039062,125.66000366210938,127.3499984741211,125.36000061035156,125.70999908447266,6512200,PG
2020-02-05,108.26024627685548,126.80999755859376,127.05999755859376,125.4000015258789,125.91000366210938,6125400,PG
2020-02-06,108.54198455810548,127.13999938964844,128.08999633789062,126.5999984741211,126.9000015258789,9102700,PG
2020-02-07,107.63704681396484,126.08000183105467,127.2699966430664,126.0500030517578,127.19000244140624,5915100,PG
2020-02-10,107.71387481689452,126.16999816894533,126.83000183105467,125.76000213623048,126.45999908447266,5216100,PG
2020-02-11,105.99788665771484,124.16000366210938,126.2699966430664,124.02999877929688,126.2699966430664,6105700,PG
2020-02-12,105.39176177978516,123.4499969482422,123.97000122070312,122.8499984741211,123.68000030517578,6031700,PG
2020-02-13,106.68087768554688,124.95999908447266,125.27999877929688,123.5199966430664,123.7300033569336,7159000,PG
2020-02-14,107.6882553100586,126.13999938964844,126.1500015258789,124.79000091552734,125.29000091552734,5889100,PG
2020-02-18,106.6040496826172,124.87000274658205,126.18000030517578,124.83000183105467,125.83000183105467,6767600,PG
2020-02-19,107.09066009521484,125.44000244140624,126.47000122070312,124.6500015258789,124.8499984741211,4734000,PG
2020-02-20,108.06391143798828,126.58000183105467,126.76000213623048,125.12999725341795,125.47000122070312,6094600,PG
2020-02-21,108.16635131835938,126.6999969482422,128.07000732421875,125.9800033569336,126.12999725341795,8723900,PG
2020-02-24,105.26370239257812,123.3000030517578,126.58999633789062,123.13999938964844,125.26000213623048,7533900,PG
2020-02-25,103.66722869873048,121.43000030517578,123.95999908447266,120.87999725341795,123.0199966430664,8903200,PG
2020-02-26,102.58301544189452,120.16000366210938,122.38999938964844,119.8499984741211,121.41999816894533,6894200,PG
2020-02-27,96.89723205566406,113.5,119.91999816894533,113.43000030517578,119.12000274658205,13298900,PG
2020-02-28,96.66673278808594,113.2300033569336,113.2300033569336,106.66999816894533,109.45999908447266,22784300,PG
2020-03-02,102.07078552246094,119.55999755859376,119.79000091552734,112.5500030517578,113.19000244140624,12399800,PG
2020-03-03,100.88410949707033,118.16999816894533,121.83999633789062,117.13999938964844,119.7300033569336,12510900,PG
2020-03-04,106.28816223144533,124.5,124.69000244140624,119.5999984741211,119.87999725341795,9459300,PG
2020-03-05,103.83796691894533,121.62999725341795,122.9000015258789,120.27999877929688,121.3000030517578,9363500,PG
2020-03-06,103.86360931396484,121.66000366210938,122.61000061035156,117.5500030517578,118.02999877929688,9817400,PG
2020-03-09,99.08277130126952,116.05999755859376,120.02999877929688,115.12000274658205,115.2699966430664,13116500,PG
2020-03-10,102.91597747802734,120.5500030517578,120.81999969482422,114.44000244140624,118.95999908447266,11419100,PG
2020-03-11,95.2666244506836,111.58999633789062,118.44000244140624,110.68000030517578,117.5999984741211,16456000,PG
2020-03-12,86.94286346435547,101.83999633789062,111.58000183105467,101.0,103.0,20988000,PG
2020-03-13,97.38385009765624,114.06999969482422,114.62999725341795,105.41000366210938,106.5,17378700,PG
2020-03-16,92.6286392211914,108.5,115.9499969482422,101.0,101.75,17367400,PG
2020-03-17,100.9438705444336,118.23999786376952,119.6999969482422,110.7699966430664,111.4499969482422,19451400,PG
2020-03-18,100.2694320678711,117.4499969482422,121.5,112.08999633789062,113.0199966430664,23139200,PG
2020-03-19,94.61781311035156,110.83000183105467,118.0,109.79000091552734,116.61000061035156,16428100,PG
2020-03-20,87.44654846191406,102.43000030517578,109.6999969482422,101.58999633789062,109.19000244140624,19922900,PG
2020-03-23,83.408447265625,97.6999969482422,103.75,94.33999633789062,100.19000244140624,17776800,PG
2020-03-24,88.16368865966797,103.2699966430664,104.0,96.06999969482422,101.2300033569336,14625500,PG
2020-03-25,86.15742492675781,100.91999816894533,104.6999969482422,98.5999984741211,100.51000213623048,13789100,PG
2020-03-26,91.67247009277344,107.37999725341795,108.30999755859376,102.52999877929688,103.87999725341795,15796000,PG
2020-03-27,94.0543441772461,110.16999816894533,114.29000091552734,106.48999786376952,106.48999786376952,16073100,PG
2020-03-30,98.17781829833984,115.0,115.79000091552734,110.1999969482422,113.9000015258789,14571600,PG
2020-03-31,93.90921783447266,110.0,114.29000091552734,108.9499969482422,113.5,21691000,PG
2020-04-01,93.33724975585938,109.33000183105467,112.18000030517578,107.0,107.9499969482422,11095800,PG
2020-04-02,97.66559600830078,114.4000015258789,114.98999786376952,107.5,107.69000244140624,9168800,PG
2020-04-03,98.24612426757812,115.08000183105467,115.9000015258789,113.01000213623048,113.73999786376952,7768700,PG
2020-04-06,100.57678985595705,117.80999755859376,119.0,114.58000183105467,117.0,16848400,PG
2020-04-07,96.27400207519533,112.7699966430664,120.05999755859376,112.5,116.70999908447266,14438400,PG
2020-04-08,98.2632064819336,115.0999984741211,117.3000030517578,111.86000061035156,114.38999938964844,12564500,PG
2020-04-09,97.88755798339844,114.66000366210938,118.66000366210938,114.1999969482422,115.26000213623048,12747300,PG
2020-04-13,98.9888687133789,115.9499969482422,116.75,113.16000366210938,113.61000061035156,7926700,PG
2020-04-14,103.2659912109375,120.95999908447266,121.47000122070312,116.25,118.76000213623048,10474200,PG
2020-04-15,103.48797607421876,121.22000122070312,123.41999816894533,119.58999633789062,120.86000061035156,14192900,PG
2020-04-16,103.72698974609376,121.5,122.5,119.9000015258789,122.3499984741211,12020200,PG
2020-04-17,106.45037841796876,124.69000244140624,124.98999786376952,120.54000091552734,122.4499969482422,15899800,PG
2020-04-20,102.95865631103516,120.5999984741211,123.2300033569336,120.54000091552734,121.47000122070312,10832000,PG
2020-04-21,102.17323303222656,119.68000030517578,120.3000030517578,118.43000030517578,119.5,9465400,PG
2020-04-22,101.93418884277344,119.4000015258789,120.27999877929688,118.77999877929688,119.98999786376952,10259400,PG
2020-04-23,102.6139907836914,119.4000015258789,119.66999816894533,118.0500030517578,118.6500015258789,17277000,PG
2020-04-24,102.08113098144533,118.77999877929688,119.76000213623048,118.62000274658205,119.0999984741211,12751100,PG
2020-04-27,100.9381332397461,117.4499969482422,119.19000244140624,116.9000015258789,119.19000244140624,10635700,PG
2020-04-28,100.45686340332033,116.88999938964844,117.91000366210938,116.16999816894533,117.0999984741211,9958000,PG
2020-04-29,100.62015533447266,117.08000183105467,118.0500030517578,115.08000183105467,117.5199966430664,8707900,PG
2020-04-30,101.299072265625,117.87000274658205,118.27999877929688,115.66000366210938,115.91999816894533,10026400,PG
2020-05-01,100.39669799804688,116.81999969482422,118.37000274658205,116.31999969482422,117.5999984741211,7366400,PG
2020-05-04,99.49433135986328,115.7699966430664,117.1999969482422,115.0,117.08999633789062,5636000,PG
2020-05-05,99.70057678222656,116.01000213623048,117.26000213623048,115.20999908447266,115.8000030517578,5425200,PG
2020-05-06,97.1996612548828,113.0999984741211,116.13999938964844,112.88999938964844,115.54000091552734,7892200,PG
2020-05-07,96.4004135131836,112.16999816894533,114.13999938964844,111.81999969482422,114.05999755859376,8762800,PG
2020-05-08,99.64901733398438,115.9499969482422,116.3000030517578,113.38999938964844,113.5199966430664,9279900,PG
2020-05-11,99.0989761352539,115.30999755859376,116.01000213623048,114.91999816894533,115.75,6947500,PG
2020-05-12,98.44583129882812,114.5500030517578,115.9000015258789,114.13999938964844,115.1999969482422,6734400,PG
2020-05-13,97.9043960571289,113.91999816894533,115.3499984741211,113.7300033569336,114.27999877929688,9312600,PG
2020-05-14,97.8098602294922,113.80999755859376,114.4499969482422,111.25,113.54000091552734,9310000,PG
2020-05-15,98.49740600585938,114.61000061035156,114.79000091552734,112.0500030517578,113.93000030517578,10694800,PG
2020-05-18,99.8724594116211,116.20999908447266,116.98999786376952,114.70999908447266,116.02999877929688,10020800,PG
2020-05-19,96.63246154785156,112.44000244140624,115.63999938964844,112.33999633789062,115.08999633789062,8047600,PG
2020-05-20,97.35436248779295,113.27999877929688,113.7699966430664,112.12999725341795,113.0,6593800,PG
2020-05-21,95.92774963378906,111.62000274658205,113.1999969482422,111.43000030517578,112.8000030517578,6552700,PG
2020-05-22,96.76996612548828,112.5999984741211,113.5999984741211,111.76000213623048,112.29000091552734,5571900,PG
2020-05-26,96.28011322021484,112.02999877929688,114.1500015258789,111.68000030517578,114.1500015258789,10432400,PG
2020-05-27,97.8786163330078,113.88999938964844,113.97000122070312,111.81999969482422,112.5,8279700,PG
2020-05-28,99.74353790283205,116.05999755859376,116.98999786376952,114.9000015258789,115.52999877929688,6586700,PG
2020-05-29,99.62321472167967,115.91999816894533,116.72000122070312,114.62000274658205,116.12999725341795,7868000,PG
2020-06-01,100.76625061035156,117.25,117.5,115.26000213623048,116.0,5105600,PG
2020-06-02,101.46238708496094,118.05999755859376,118.13999938964844,116.81999969482422,117.06999969482422,6327900,PG
2020-06-03,101.86630249023438,118.52999877929688,119.19000244140624,117.9499969482422,118.0999984741211,6171000,PG
2020-06-04,99.73495483398438,116.0500030517578,118.83000183105467,115.56999969482422,118.0,6895800,PG
2020-06-05,101.69441986083984,118.33000183105467,118.83000183105467,116.0500030517578,116.25,7337800,PG
2020-06-08,102.3132095336914,119.0500030517578,119.12000274658205,116.83999633789062,117.44000244140624,6926700,PG
2020-06-09,101.70301818847656,118.33999633789062,119.76000213623048,118.1500015258789,119.4000015258789,5563200,PG
2020-06-10,102.46788024902344,119.2300033569336,119.88999938964844,118.11000061035156,119.0,6678200,PG
2020-06-11,99.91543579101562,116.26000213623048,119.56999969482422,116.0,118.80999755859376,8937500,PG
2020-06-12,99.36540222167967,115.62000274658205,118.0500030517578,115.26000213623048,116.58999633789062,7998500,PG
2020-06-15,100.28498077392578,116.69000244140624,117.27999877929688,113.76000213623048,114.5500030517578,8786000,PG
2020-06-16,101.52252197265624,118.12999725341795,118.97000122070312,116.93000030517578,118.52999877929688,8165200,PG
2020-06-17,101.35063934326172,117.93000030517578,119.11000061035156,117.44000244140624,118.38999938964844,6320800,PG
2020-06-18,102.5108642578125,119.27999877929688,119.95999908447266,117.37000274658205,117.45999908447266,6274400,PG
2020-06-19,102.20147705078124,118.91999816894533,121.81999969482422,118.83000183105467,120.48999786376952,17506200,PG
2020-06-22,101.1959457397461,117.75,119.08000183105467,117.33999633789062,118.77999877929688,5695600,PG
2020-06-23,101.17877197265624,117.7300033569336,119.19000244140624,117.6500015258789,118.66999816894533,5340400,PG
2020-06-24,100.05292510986328,116.41999816894533,117.95999908447266,116.27999877929688,117.22000122070312,6547800,PG
2020-06-25,101.3162841796875,117.88999938964844,118.02999877929688,116.02999877929688,116.98999786376952,5489300,PG
2020-06-26,99.03024291992188,115.2300033569336,118.47000122070312,115.04000091552734,117.58999633789062,23201700,PG
2020-06-29,101.1186294555664,117.66000366210938,118.0500030517578,116.3499984741211,116.51000213623048,6866900,PG
2020-06-30,102.76009368896484,119.56999969482422,119.98999786376952,117.8000030517578,117.97000122070312,7818000,PG
2020-07-01,103.1124496459961,119.9800033569336,120.38999938964844,118.9000015258789,119.6500015258789,6501200,PG
2020-07-02,103.88590240478516,120.87999725341795,122.56999969482422,120.52999877929688,121.0,6150900,PG
2020-07-06,104.53046417236328,121.62999725341795,122.41000366210938,120.87999725341795,121.7699966430664,6023300,PG
2020-07-07,105.03753662109376,122.22000122070312,123.25,120.88999938964844,121.3000030517578,6866300,PG
2020-07-08,105.6133270263672,122.88999938964844,123.23999786376952,122.0,122.1500015258789,6494100,PG
2020-07-09,105.260986328125,122.4800033569336,123.9800033569336,121.80999755859376,122.81999969482422,5341000,PG
2020-07-10,106.47277069091795,123.88999938964844,124.5,122.47000122070312,122.56999969482422,6752600,PG
2020-07-13,106.61026763916016,124.0500030517578,125.58999633789062,123.33999633789062,124.0,7681500,PG
2020-07-14,107.50403594970705,125.08999633789062,125.66000366210938,123.5,123.98999786376952,6272100,PG
2020-07-15,106.99700164794922,124.5,126.9000015258789,124.26000213623048,125.9800033569336,8145000,PG
2020-07-16,107.220458984375,124.76000213623048,125.5199966430664,123.91000366210938,125.08000183105467,3959300,PG
2020-07-17,107.96813201904295,125.62999725341795,126.06999969482422,124.83000183105467,125.08999633789062,4868600,PG
2020-07-20,107.63294982910156,125.23999786376952,125.83999633789062,124.79000091552734,125.47000122070312,4242100,PG
2020-07-21,107.48685455322266,125.06999969482422,126.63999938964844,124.91999816894533,125.48999786376952,5162300,PG
2020-07-22,108.40642547607422,126.13999938964844,126.4000015258789,124.20999908447266,125.5,5929200,PG
2020-07-23,109.10781860351562,126.16000366210938,127.18000030517578,125.5999984741211,126.12000274658205,6664800,PG
2020-07-24,108.9348602294922,125.95999908447266,127.7699966430664,125.31999969482422,126.98999786376952,6014200,PG
2020-07-27,109.24618530273438,126.31999969482422,126.63999938964844,125.54000091552734,125.70999908447266,6464600,PG
2020-07-28,110.59532928466795,127.87999725341795,128.4600067138672,126.29000091552734,126.37000274658205,7644400,PG
2020-07-29,110.96720886230467,128.30999755859375,129.24000549316406,127.36000061035156,127.55999755859376,6702000,PG
2020-07-30,113.65686798095705,131.4199981689453,132.02999877929688,129.64999389648438,130.66000366210938,10400700,PG
2020-07-31,113.39739990234376,131.1199951171875,131.2100067138672,129.27000427246094,130.66000366210938,8487000,PG
2020-08-03,113.54441833496094,131.2899932861328,131.9199981689453,130.47000122070312,130.47000122070312,7769400,PG
2020-08-04,115.70652770996094,133.7899932861328,133.92999267578125,130.6999969482422,130.77000427246094,7773700,PG
2020-08-05,115.4038543701172,133.44000244140625,134.64999389648438,133.1199951171875,133.58999633789062,5680000,PG
2020-08-06,114.77249145507812,132.7100067138672,133.3699951171875,132.1199951171875,132.85000610351562,3974100,PG
2020-08-07,115.4989776611328,133.5500030517578,133.63999938964844,132.4499969482422,132.88999938964844,4934900,PG
2020-08-10,115.9746322631836,134.10000610351562,134.44000244140625,133.19000244140625,133.6999969482422,5812700,PG
2020-08-11,115.2222137451172,133.22999572753906,134.74000549316406,132.7899932861328,134.27000427246094,5329900,PG
2020-08-12,117.15082550048828,135.4600067138672,135.97000122070312,133.6999969482422,133.77000427246094,5920400,PG
2020-08-13,117.42758178710938,135.77999877929688,135.8699951171875,134.92999267578125,135.0800018310547,4989500,PG
2020-08-14,116.83946228027344,135.10000610351562,135.63999938964844,134.5500030517578,135.61000061035156,5845200,PG
2020-08-17,117.18539428710938,135.5,135.6999969482422,134.66000366210938,134.94000244140625,5603800,PG
2020-08-18,118.05889892578124,136.50999450683594,137.52000427246094,135.4199981689453,135.80999755859375,8670700,PG
2020-08-19,117.41893005371094,135.77000427246094,136.32000732421875,135.5,135.5399932861328,6827700,PG
2020-08-20,118.35295104980467,136.85000610351562,136.97999572753906,135.19000244140625,135.24000549316406,4352200,PG
2020-08-21,118.86317443847656,137.44000244140625,138.10000610351562,135.91000366210938,136.60000610351562,5706600,PG
2020-08-24,119.78854370117188,138.50999450683594,138.77999877929688,137.1999969482422,137.49000549316406,7420500,PG
2020-08-25,120.26422119140624,139.05999755859375,139.14999389648438,137.8000030517578,139.0,4718300,PG
2020-08-26,119.68478393554688,138.38999938964844,139.32000732421875,138.25,138.57000732421875,4746200,PG
2020-08-27,119.52910614013672,138.2100067138672,139.69000244140625,138.17999267578125,138.83999633789062,6156100,PG
2020-08-28,120.01342010498048,138.77000427246094,138.91000366210938,136.9499969482422,138.32000732421875,4166300,PG
2020-08-31,119.63287353515624,138.3300018310547,138.72999572753906,137.82000732421875,138.19000244140625,5596800,PG
2020-09-01,119.50316619873048,138.17999267578125,138.22000122070312,137.07000732421875,137.86000061035156,5671800,PG
2020-09-02,121.51822662353516,140.50999450683594,141.44000244140625,137.61000061035156,138.11000061035156,8384800,PG
2020-09-03,119.57233428955078,138.25999450683594,141.6999969482422,137.08999633789062,140.74000549316406,7277900,PG
2020-09-04,119.3128890991211,137.9600067138672,139.19000244140625,136.1199951171875,137.80999755859375,7437700,PG
2020-09-08,117.56594848632812,135.94000244140625,138.63999938964844,135.0399932861328,138.52000427246094,6847500,PG
2020-09-09,119.47721099853516,138.14999389648438,139.55999755859375,136.27000427246094,136.4199981689453,6002900,PG
2020-09-10,118.22320556640624,136.6999969482422,138.72000122070312,136.50999450683594,138.1199951171875,5242500,PG
2020-09-11,119.46854400634766,138.13999938964844,138.66000366210938,137.16000366210938,137.69000244140625,4398000,PG
2020-09-14,119.89234924316406,138.6300048828125,139.5800018310547,138.3300018310547,138.44000244140625,4767400,PG
2020-09-15,119.89234924316406,138.6300048828125,139.77000427246094,138.38999938964844,138.7899932861328,4046500,PG
2020-09-16,119.08802795410156,137.6999969482422,140.1699981689453,137.60000610351562,139.57000732421875,6049900,PG
2020-09-17,118.932373046875,137.52000427246094,137.8800048828125,136.19000244140625,137.05999755859375,4648500,PG
2020-09-18,118.80261993408205,137.3699951171875,137.92999267578125,136.25999450683594,136.91000366210938,10192800,PG
2020-09-21,118.23185729980467,136.7100067138672,137.47000122070312,134.6999969482422,137.0,7092600,PG
2020-09-22,119.3128890991211,137.9600067138672,139.02999877929688,136.24000549316406,136.49000549316406,4722800,PG
2020-09-23,117.88591766357422,136.30999755859375,138.4199981689453,136.08999633789062,138.4199981689453,6373700,PG
2020-09-24,118.41344451904295,136.9199981689453,137.14999389648438,135.7100067138672,136.6699981689453,5708200,PG
2020-09-25,119.01885986328124,137.6199951171875,137.99000549316406,135.88999938964844,135.88999938964844,4969900,PG
2020-09-28,119.35613250732422,138.00999450683594,139.94000244140625,137.77999877929688,138.55999755859375,5810800,PG
2020-09-29,118.70751953125,137.25999450683594,138.4199981689453,136.66000366210938,138.38999938964844,4492100,PG
2020-09-30,120.2036590576172,138.99000549316406,139.85000610351562,137.80999755859375,138.16000366210938,8727800,PG
2020-10-01,120.41990661621094,139.24000549316406,139.99000549316406,138.2100067138672,139.5800018310547,5713400,PG
2020-10-02,119.45125579833984,138.1199951171875,139.1199951171875,136.9499969482422,137.92999267578125,6077900,PG
2020-10-05,120.5495834350586,139.38999938964844,139.64999389648438,138.3000030517578,138.72000122070312,6333900,PG
2020-10-06,120.73986053466795,139.61000061035156,140.77000427246094,138.80999755859375,139.4199981689453,6042900,PG
2020-10-07,121.68254089355467,140.6999969482422,141.38999938964844,139.3699951171875,140.0800018310547,4640900,PG
2020-10-08,122.50414276123048,141.64999389648438,141.92999267578125,140.36000061035156,140.55999755859375,4569800,PG
2020-10-09,123.6024932861328,142.9199981689453,143.63999938964844,141.6999969482422,141.83999633789062,6551700,PG
2020-10-12,124.96029663085938,144.49000549316406,145.3300018310547,143.3300018310547,143.3300018310547,5791500,PG
2020-10-13,124.71814727783205,144.2100067138672,144.83999633789062,143.4600067138672,143.82000732421875,4509400,PG
2020-10-14,124.57110595703124,144.0399932861328,145.10000610351562,143.0800018310547,144.17999267578125,3860700,PG
2020-10-15,124.3895034790039,143.8300018310547,144.38999938964844,142.88999938964844,143.05999755859375,4997100,PG
2020-10-16,124.87379455566406,144.38999938964844,145.8699951171875,143.9199981689453,144.4199981689453,6806100,PG
2020-10-19,122.72897338867188,141.91000366210938,145.38999938964844,141.1300048828125,144.47000122070312,6427600,PG
2020-10-20,123.22193145751952,142.47999572753906,145.69000244140625,141.89999389648438,145.61000061035156,7582100,PG
2020-10-21,123.88786315917967,143.25,144.33999633789062,142.47000122070312,142.49000549316406,5649700,PG
2020-10-22,123.01042175292967,141.4499969482422,142.75,141.0800018310547,141.49000549316406,4502900,PG
2020-10-23,123.8191909790039,142.3800048828125,142.8800048828125,141.75999450683594,141.75999450683594,4278100,PG
2020-10-26,122.8800048828125,141.3000030517578,142.0500030517578,140.00999450683594,141.5,5315500,PG
2020-10-27,123.80181884765624,142.36000061035156,143.33999633789062,141.64999389648438,141.94000244140625,6806700,PG
2020-10-28,119.71450805664062,137.66000366210938,140.94000244140625,137.30999755859375,140.4499969482422,8192200,PG
2020-10-29,119.6362075805664,137.57000732421875,139.08999633789062,135.8000030517578,137.35000610351562,5476900,PG
2020-10-30,119.2275161743164,137.10000610351562,137.99000549316406,134.67999267578125,137.17999267578125,6422000,PG
2020-11-02,120.44495391845705,138.5,140.0,137.44000244140625,138.50999450683594,6682800,PG
2020-11-03,122.81037139892578,141.22000122070312,142.66000366210938,139.32000732421875,139.32000732421875,6244200,PG
2020-11-04,122.3060073852539,140.63999938964844,143.0,140.27000427246094,140.4600067138672,5820600,PG
2020-11-05,123.8191909790039,142.3800048828125,143.52999877929688,141.77999877929688,142.44000244140625,5673100,PG
2020-11-06,124.55835723876952,143.22999572753906,144.07000732421875,142.3800048828125,142.6699981689453,4702300,PG
2020-11-09,120.00149536132812,137.99000549316406,146.9199981689453,137.60000610351562,146.14999389648438,12664700,PG
2020-11-10,121.9755630493164,140.25999450683594,140.6199951171875,137.14999389648438,138.10000610351562,7854000,PG
2020-11-11,123.54961395263672,142.07000732421875,143.0,140.64999389648438,141.85000610351562,5554300,PG
2020-11-12,123.6191635131836,142.14999389648438,142.5500030517578,141.07000732421875,142.2899932861328,5631700,PG
2020-11-13,125.47148895263672,144.27999877929688,144.47999572753906,141.8800048828125,142.2100067138672,6466800,PG
2020-11-16,123.8626480102539,142.42999267578125,144.77999877929688,141.25999450683594,144.77999877929688,7976600,PG
2020-11-17,123.38436126708984,141.8800048828125,143.47000122070312,141.75,141.88999938964844,6396800,PG
2020-11-18,121.4885482788086,139.6999969482422,142.10000610351562,139.66000366210938,141.99000549316406,6097100,PG
2020-11-19,121.3407211303711,139.52999877929688,140.1199951171875,138.4499969482422,139.8699951171875,5284100,PG
2020-11-20,121.14068603515624,139.3000030517578,140.35000610351562,138.6300048828125,139.52999877929688,4726900,PG
2020-11-23,120.6710968017578,138.75999450683594,139.9499969482422,137.86000061035156,139.32000732421875,4770600,PG
2020-11-24,120.2797393798828,138.30999755859375,139.83999633789062,138.07000732421875,138.8300018310547,7101800,PG
2020-11-25,120.60149383544922,138.67999267578125,139.38999938964844,138.0399932861328,138.16000366210938,8411300,PG
2020-11-27,120.5406494140625,138.61000061035156,138.88999938964844,137.52999877929688,138.58999633789062,4252200,PG
2020-11-30,120.76673126220705,138.8699951171875,139.1999969482422,136.74000549316406,138.0,11640400,PG
2020-12-01,121.2015609741211,139.3699951171875,139.5399932861328,138.16000366210938,139.16000366210938,7169700,PG
2020-12-02,120.32324981689452,138.36000061035156,139.94000244140625,137.49000549316406,139.3699951171875,6963000,PG
2020-12-03,119.43617248535156,137.33999633789062,138.35000610351562,135.5399932861328,138.08999633789062,8742500,PG
2020-12-04,119.54924774169922,137.47000122070312,137.86000061035156,135.8699951171875,137.2100067138672,6617200,PG
2020-12-07,119.73187255859376,137.67999267578125,137.74000549316406,136.55999755859375,136.61000061035156,6918000,PG
2020-12-08,120.05363464355467,138.0500030517578,138.77999877929688,136.42999267578125,137.02000427246094,6493500,PG
2020-12-09,118.62744140625,136.41000366210938,138.0399932861328,136.25,137.8300018310547,6773400,PG
2020-12-10,117.8447494506836,135.50999450683594,136.9199981689453,135.0399932861328,136.52000427246094,6800500,PG
2020-12-11,118.71440887451172,136.50999450683594,136.8000030517578,134.1999969482422,134.4600067138672,6548000,PG
2020-12-14,118.1404266357422,135.85000610351562,137.92999267578125,135.77000427246094,137.02000427246094,6485300,PG
2020-12-15,118.83617401123048,136.64999389648438,137.5399932861328,136.24000549316406,136.38999938964844,5397000,PG
2020-12-16,119.37533569335938,137.27000427246094,138.27000427246094,136.7100067138672,136.7100067138672,5382500,PG
2020-12-17,120.22756958007812,138.25,139.1199951171875,137.9499969482422,138.00999450683594,7405300,PG
2020-12-18,120.91456604003906,139.0399932861328,140.07000732421875,137.4499969482422,138.25999450683594,19988800,PG
2020-12-21,119.59274291992188,137.52000427246094,138.42999267578125,136.22000122070312,137.9600067138672,6732400,PG
2020-12-22,118.74923706054688,136.5500030517578,138.07000732421875,136.3800048828125,137.2899932861328,5023100,PG
2020-12-23,118.56653594970705,136.33999633789062,137.5500030517578,136.1300048828125,137.38999938964844,6004200,PG
2020-12-24,119.76667022705078,137.72000122070312,138.1300048828125,136.1999969482422,136.1999969482422,2588200,PG
2020-12-28,120.60149383544922,138.67999267578125,139.38999938964844,137.9499969482422,138.14999389648438,3714700,PG
2020-12-29,120.37541961669922,138.4199981689453,139.94000244140625,138.1999969482422,139.22000122070312,5139300,PG
2020-12-30,119.81015014648438,137.77000427246094,138.9199981689453,137.5500030517578,138.60000610351562,3261400,PG
2020-12-31,121.00157165527344,139.13999938964844,139.2899932861328,137.38999938964844,138.30999755859375,4076400,PG
2021-01-04,119.8536376953125,137.82000732421875,139.86000061035156,136.35000610351562,139.66000366210938,8330900,PG
2021-01-05,120.618896484375,138.6999969482422,138.9199981689453,136.27000427246094,137.99000549316406,6856400,PG
2021-01-06,121.88858032226562,140.16000366210938,141.0399932861328,138.60000610351562,138.77000427246094,10578000,PG
2021-01-07,120.74935150146484,138.85000610351562,140.1300048828125,138.0399932861328,139.75,7355400,PG
2021-01-08,120.69713592529295,138.7899932861328,139.05999755859375,137.0,138.47000122070312,7448500,PG
2021-01-11,119.87972259521484,137.85000610351562,139.44000244140625,137.60000610351562,138.75,7239900,PG
2021-01-12,119.18401336669922,137.0500030517578,138.25,136.24000549316406,137.85000610351562,6333500,PG
2021-01-13,119.36662292480467,137.25999450683594,138.07000732421875,137.10000610351562,137.10000610351562,6078800,PG
2021-01-14,118.0969696044922,135.8000030517578,137.64999389648438,135.27999877929688,137.42999267578125,6172800,PG
2021-01-15,117.20992279052734,134.77999877929688,136.1999969482422,134.66000366210938,135.25,7757600,PG
2021-01-19,116.18374633789062,133.60000610351562,136.36000061035156,133.55999755859375,135.6999969482422,9184900,PG
2021-01-20,114.7314682006836,131.92999267578125,133.8000030517578,131.25999450683594,132.52999877929688,12506600,PG
2021-01-21,114.6186065673828,131.00999450683594,131.99000549316406,130.50999450683594,130.64999389648438,8761600,PG
2021-01-22,113.7349624633789,130.0,131.47000122070312,129.99000549316406,131.02000427246094,7202800,PG
2021-01-25,115.6947021484375,132.24000549316406,133.0,129.89999389648438,129.9499969482422,9640000,PG
2021-01-26,116.4383316040039,133.08999633789062,133.47000122070312,131.42999267578125,132.25,5996700,PG
2021-01-27,112.3176498413086,128.3800048828125,133.10000610351562,127.6999969482422,132.38999938964844,10826700,PG
2021-01-28,114.0499267578125,130.36000061035156,131.64999389648438,127.44000244140624,127.83999633789062,8242000,PG
2021-01-29,112.16893005371094,128.2100067138672,130.2899932861328,128.07000732421875,130.19000244140625,8344100,PG
2021-02-01,112.83384704589844,128.97000122070312,129.66000366210938,128.1999969482422,129.0,6534200,PG
2021-02-02,112.67635345458984,128.7899932861328,130.72000122070312,128.69000244140625,129.60000610351562,6825600,PG
2021-02-03,112.81632995605467,128.9499969482422,129.1999969482422,127.75,128.9499969482422,7309400,PG
2021-02-04,112.8863296508789,129.02999877929688,129.4600067138672,128.5800018310547,129.3800048828125,6613700,PG
2021-02-05,113.35877990722656,129.57000732421875,130.10000610351562,129.02999877929688,129.1199951171875,5063700,PG
2021-02-08,113.00880432128906,129.1699981689453,130.10000610351562,128.11000061035156,129.92999267578125,7011200,PG
2021-02-09,112.57136535644533,128.6699981689453,129.94000244140625,128.22999572753906,129.4600067138672,5917800,PG
2021-02-10,112.17765808105467,128.22000122070312,129.16000366210938,127.95999908447266,128.75,8594100,PG
2021-02-11,112.27391815185548,128.3300018310547,129.3300018310547,128.2100067138672,128.5399932861328,6139200,PG
2021-02-12,111.65274047851562,127.62000274658205,128.1300048828125,126.58000183105467,128.0,8407300,PG
2021-02-16,111.91519165039062,127.91999816894533,128.1699981689453,126.98999786376952,127.97000122070312,8246000,PG
2021-02-17,112.3876495361328,128.4600067138672,129.49000549316406,127.11000061035156,127.19000244140624,8845200,PG
2021-02-18,113.32376861572266,129.52999877929688,129.85000610351562,127.58999633789062,127.80999755859376,6936400,PG
2021-02-19,111.21531677246094,127.12000274658205,129.44000244140625,127.0199966430664,129.35000610351562,8277900,PG
2021-02-22,110.74285888671876,126.58000183105467,127.23999786376952,126.37999725341795,126.79000091552734,6975500,PG
2021-02-23,111.56525421142578,127.5199966430664,129.92999267578125,127.19000244140624,127.77999877929688,10145300,PG
2021-02-24,111.68775177001952,127.66000366210938,128.24000549316406,126.91000366210938,127.3499984741211,7263000,PG
2021-02-25,110.74285888671876,126.58000183105467,128.99000549316406,126.29000091552734,127.48999786376952,7790800,PG
2021-02-26,108.07447052001952,123.52999877929688,126.93000030517578,121.81999969482422,126.54000091552734,17718800,PG
2021-03-01,108.7393798828125,124.29000091552734,125.48999786376952,124.0,124.16000366210938,7740200,PG
2021-03-02,108.39818572998048,123.9000015258789,124.86000061035156,123.43000030517578,123.87000274658205,10206500,PG
2021-03-03,107.75074768066406,123.16000366210938,124.1999969482422,122.79000091552734,123.7699966430664,7537000,PG
2021-03-04,106.86713409423828,122.1500015258789,124.7699966430664,121.54000091552734,123.0999984741211,10228100,PG
2021-03-05,110.21794128417967,125.9800033569336,126.33000183105467,122.5500030517578,122.76000213623048,10490900,PG
2021-03-08,111.38152313232422,127.30999755859376,128.89999389648438,125.31999969482422,125.76000213623048,9224700,PG
2021-03-09,110.39289855957033,126.18000030517578,128.9199981689453,126.05999755859376,127.6500015258789,8859700,PG
2021-03-10,111.40776824951172,127.33999633789062,128.4199981689453,125.47000122070312,126.1500015258789,9070900,PG
2021-03-11,111.03158569335938,126.91000366210938,127.8499984741211,126.72000122070312,127.12999725341795,6941500,PG
2021-03-12,112.10769653320312,128.13999938964844,128.82000732421875,127.6500015258789,127.6500015258789,6521900,PG
2021-03-15,112.47512817382812,128.55999755859375,129.0399932861328,127.19000244140624,128.38999938964844,7172600,PG
2021-03-16,112.8075942993164,128.94000244140625,129.97999572753906,128.50999450683594,128.50999450683594,6485200,PG
2021-03-17,112.35264587402344,128.4199981689453,129.83999633789062,128.35000610351562,129.11000061035156,6192900,PG
2021-03-18,112.5976104736328,128.6999969482422,129.0399932861328,127.04000091552734,128.2100067138672,6871300,PG
2021-03-19,111.99393463134766,128.00999450683594,129.74000549316406,127.9000015258789,129.10000610351562,20262100,PG
2021-03-22,113.89241790771484,130.17999267578125,130.88999938964844,128.00999450683594,128.00999450683594,8077600,PG
2021-03-23,116.00965881347656,132.60000610351562,133.2899932861328,129.99000549316406,130.41000366210938,9503800,PG
2021-03-24,115.97467803955078,132.55999755859375,133.13999938964844,130.6199951171875,130.94000244140625,8318000,PG
2021-03-25,116.7795639038086,133.47999572753906,133.6199951171875,132.0500030517578,133.08999633789062,7517300,PG
2021-03-26,118.50306701660156,135.4499969482422,135.61000061035156,132.47999572753906,133.22000122070312,10821200,PG
2021-03-29,120.35783386230467,137.57000732421875,137.60000610351562,135.0,135.0,11176000,PG
2021-03-30,118.50306701660156,135.4499969482422,137.0,135.13999938964844,136.61000061035156,8090600,PG
2021-03-31,118.48558044433594,135.42999267578125,136.75,135.25999450683594,135.67999267578125,9202600,PG
2021-04-01,117.4794921875,134.27999877929688,135.47999572753906,133.3300018310547,135.0500030517578,9117800,PG
2021-04-05,119.37798309326172,136.4499969482422,137.25,134.72999572753906,134.9600067138672,8279100,PG
2021-04-06,119.42172241210938,136.5,137.02000427246094,135.63999938964844,136.0,6180600,PG
2021-04-07,119.63168334960938,136.74000549316406,137.3300018310547,136.25,137.1199951171875,10244500,PG
2021-04-08,120.08659362792967,137.25999450683594,137.6300048828125,136.58999633789062,136.89999389648438,6190300,PG
2021-04-09,119.30797576904295,136.3699951171875,137.27000427246094,135.55999755859375,136.50999450683594,5855400,PG
2021-04-12,119.78916931152344,136.9199981689453,137.0399932861328,135.7100067138672,136.5,6440900,PG
2021-04-13,118.20564270019533,135.11000061035156,136.38999938964844,134.83999633789062,136.02000427246094,9161200,PG
2021-04-14,118.63433837890624,135.60000610351562,135.7899932861328,134.5800018310547,135.52000427246094,7584000,PG
2021-04-15,120.06912231445312,137.24000549316406,137.75999450683594,135.8699951171875,135.97000122070312,7945300,PG
2021-04-16,120.0779037475586,137.25,137.89999389648438,136.8800048828125,137.61000061035156,7708500,PG
2021-04-19,119.51795196533205,136.61000061035156,137.0800018310547,135.38999938964844,136.94000244140625,9149400,PG
2021-04-20,120.51530456542967,137.75,138.58999633789062,133.52999877929688,134.83999633789062,10040500,PG
2021-04-21,119.72795104980467,136.85000610351562,138.57000732421875,136.60000610351562,137.88999938964844,8465900,PG
2021-04-22,118.53927612304688,134.6300048828125,135.7899932861328,134.05999755859375,135.3699951171875,7338300,PG
2021-04-23,117.93174743652344,133.94000244140625,135.0800018310547,133.25,134.92999267578125,6708300,PG
2021-04-26,115.5720443725586,131.25999450683594,133.75999450683594,131.1699981689453,133.49000549316406,9910600,PG
2021-04-27,115.50160217285156,131.17999267578125,131.88999938964844,130.2899932861328,131.24000549316406,8296800,PG
2021-04-28,115.69530487060548,131.39999389648438,131.85000610351562,130.8800048828125,131.7100067138672,6262800,PG
2021-04-29,116.67264556884766,132.50999450683594,132.99000549316406,131.30999755859375,131.30999755859375,6786800,PG
2021-04-30,117.47389221191406,133.4199981689453,133.6699981689453,132.25999450683594,132.75,9188600,PG
2021-05-03,118.86505889892578,135.0,135.67999267578125,134.02999877929688,134.02999877929688,8070300,PG
2021-05-04,118.4600067138672,134.5399932861328,135.8300018310547,134.2100067138672,134.97999572753906,9624000,PG
2021-05-05,117.50912475585938,133.4600067138672,134.97000122070312,133.3699951171875,134.3699951171875,8295900,PG
2021-05-06,118.98831939697266,135.13999938964844,135.3699951171875,133.9199981689453,134.00999450683594,9771100,PG
2021-05-07,118.9971160888672,135.14999389648438,136.02999877929688,134.75999450683594,135.0800018310547,6299100,PG
2021-05-10,121.21593475341795,137.6699981689453,138.4199981689453,135.69000244140625,135.88999938964844,8852700,PG
2021-05-11,120.6172103881836,136.99000549316406,138.7899932861328,136.47000122070312,138.49000549316406,10973700,PG
2021-05-12,119.34051513671876,135.5399932861328,137.0,135.49000549316406,136.49000549316406,8853700,PG
2021-05-13,121.25995635986328,137.72000122070312,138.52999877929688,135.38999938964844,135.88999938964844,8753600,PG
2021-05-14,121.51531219482422,138.00999450683594,139.10000610351562,137.6699981689453,137.6699981689453,5989500,PG
2021-05-17,121.26876068115234,137.72999572753906,139.07000732421875,137.61000061035156,137.97000122070312,7690700,PG
2021-05-18,120.02727508544922,136.32000732421875,137.8300018310547,136.14999389648438,136.4600067138672,9239100,PG
2021-05-19,120.27381896972656,136.60000610351562,136.8300018310547,135.58999633789062,136.05999755859375,9806800,PG
2021-05-20,121.50651550292967,138.0,138.7100067138672,136.72000122070312,136.7899932861328,8768200,PG
2021-05-21,121.50651550292967,138.0,138.94000244140625,137.77999877929688,138.1999969482422,10161000,PG
2021-05-24,121.4712905883789,137.9600067138672,138.8000030517578,137.72999572753906,138.0,6981300,PG
2021-05-25,121.88510131835938,138.42999267578125,138.47999572753906,136.75,138.0500030517578,8142400,PG
2021-05-26,121.61212921142578,138.1199951171875,138.86000061035156,137.8699951171875,138.7899932861328,8122900,PG
2021-05-27,118.84744262695312,134.97999572753906,138.27999877929688,134.66000366210938,138.1199951171875,33095700,PG
2021-05-28,118.73298645019533,134.85000610351562,136.1300048828125,134.63999938964844,135.14999389648438,10477100,PG
2021-06-01,116.99847412109376,132.8800048828125,136.0,132.47999572753906,135.7899932861328,9993900,PG
2021-06-02,117.50912475585938,133.4600067138672,133.6300048828125,132.52000427246094,133.0,8254100,PG
2021-06-03,119.61348724365234,135.85000610351562,135.91000366210938,133.1999969482422,133.22999572753906,11249800,PG
2021-06-04,119.7015151977539,135.9499969482422,136.6199951171875,135.39999389648438,135.6999969482422,6894400,PG
2021-06-07,120.11532592773438,136.4199981689453,136.83999633789062,135.67999267578125,136.36000061035156,8418000,PG
2021-06-08,118.7241668701172,134.83999633789062,136.75,134.75,136.67999267578125,6911500,PG
2021-06-09,118.6801528930664,134.7899932861328,136.44000244140625,134.74000549316406,135.5500030517578,6200700,PG
2021-06-10,119.56061553955078,135.7899932861328,136.35000610351562,134.6199951171875,135.02000427246094,6515500,PG
2021-06-11,118.74178314208984,134.86000061035156,135.8699951171875,133.89999389648438,135.75,10641400,PG
2021-06-14,118.78582763671876,134.91000366210938,135.02999877929688,133.9600067138672,134.97999572753906,6302000,PG
2021-06-15,118.55685424804688,134.64999389648438,135.63999938964844,134.5500030517578,135.1999969482422,5543400,PG
2021-06-16,116.910400390625,132.77999877929688,135.5800018310547,132.64999389648438,135.17999267578125,8936400,PG
2021-06-17,117.97577667236328,133.99000549316406,134.16000366210938,132.64999389648438,132.82000732421875,7875600,PG
2021-06-18,116.25001525878906,132.02999877929688,133.35000610351562,131.94000244140625,133.33999633789062,13997600,PG
2021-06-21,117.1657257080078,133.07000732421875,133.25999450683594,132.39999389648438,132.69000244140625,8014800,PG
2021-06-22,117.20972442626952,133.1199951171875,134.02000427246094,132.8800048828125,133.0399932861328,6550900,PG
2021-06-23,117.04242706298828,132.92999267578125,133.36000061035156,132.32000732421875,132.9499969482422,5796000,PG
2021-06-24,117.1217041015625,133.02000427246094,133.30999755859375,132.6999969482422,132.9499969482422,6056700,PG
2021-06-25,118.79460144042967,134.9199981689453,135.5399932861328,132.9499969482422,133.25999450683594,24504900,PG
2021-06-28,119.1468276977539,135.32000732421875,136.16000366210938,134.75999450683594,134.89999389648438,6065400,PG
2021-06-29,118.33673858642578,134.39999389648438,135.8300018310547,133.82000732421875,135.50999450683594,5792300,PG
2021-06-30,118.80337524414062,134.92999267578125,135.2899932861328,134.2899932861328,134.5800018310547,5776600,PG
2021-07-01,119.07635498046876,135.24000549316406,136.13999938964844,134.9199981689453,135.42999267578125,5922300,PG
2021-07-02,119.65748596191406,135.89999389648438,136.63999938964844,135.4199981689453,135.60000610351562,5572000,PG
2021-07-06,119.72793579101562,135.97999572753906,136.3000030517578,135.36000061035156,135.52000427246094,6534400,PG
2021-07-07,120.6259994506836,137.0,137.58999633789062,136.02999877929688,136.02999877929688,5532700,PG
2021-07-08,120.60838317871094,136.97999572753906,137.39999389648438,135.88999938964844,136.99000549316406,7585200,PG
2021-07-09,120.65242767333984,137.02999877929688,137.64999389648438,136.83999633789062,137.24000549316406,5948700,PG
2021-07-12,120.749267578125,137.13999938964844,137.47000122070312,136.42999267578125,136.89999389648438,6807300,PG
2021-07-13,120.59957885742188,136.97000122070312,137.57000732421875,136.38999938964844,136.38999938964844,5603800,PG
2021-07-14,121.48889923095705,137.97999572753906,138.22999572753906,136.3699951171875,137.00999450683594,5903600,PG
2021-07-15,122.52788543701172,139.16000366210938,139.25999450683594,137.6999969482422,138.00999450683594,7357100,PG
2021-07-16,123.71652221679688,140.50999450683594,140.77999877929688,139.11000061035156,139.3000030517578,9346300,PG
2021-07-19,123.65486145019533,140.44000244140625,141.8699951171875,138.80999755859375,140.32000732421875,9544100,PG
2021-07-20,122.99453735351562,139.69000244140625,141.97999572753906,139.63999938964844,140.44000244140625,8136300,PG
2021-07-21,122.56307983398438,139.1999969482422,140.1999969482422,138.99000549316406,139.9499969482422,6954700,PG
2021-07-22,122.09349060058594,137.8000030517578,138.3300018310547,136.7100067138672,137.2899932861328,6013800,PG
2021-07-23,123.85665130615234,139.7899932861328,139.97999572753906,137.0800018310547,137.47999572753906,7906000,PG
2021-07-26,124.2908172607422,140.27999877929688,140.82000732421875,139.22000122070312,139.6199951171875,5925800,PG
2021-07-27,124.79586029052734,140.85000610351562,141.6199951171875,140.0,140.14999389648438,7075400,PG
2021-07-28,122.9440689086914,138.75999450683594,140.6699981689453,138.7100067138672,140.6699981689453,8520000,PG
2021-07-29,123.58199310302734,139.47999572753906,140.17999267578125,138.72999572753906,139.75999450683594,5430500,PG
2021-07-30,126.0185546875,142.22999572753906,144.5399932861328,141.5500030517578,142.0,14394300,PG
2021-08-02,125.7084732055664,141.8800048828125,142.42999267578125,140.8000030517578,141.77000427246094,7009500,PG
2021-08-03,127.54248046875,143.9499969482422,144.2100067138672,141.52000427246094,141.86000061035156,8455700,PG
2021-08-04,126.19573974609376,142.42999267578125,144.08999633789062,142.35000610351562,143.0399932861328,6628000,PG
2021-08-05,126.25779724121094,142.5,143.5500030517578,141.47000122070312,143.35000610351562,5363300,PG
2021-08-06,125.29203033447266,141.41000366210938,143.1199951171875,141.22000122070312,143.02999877929688,6030100,PG
2021-08-09,125.97425842285156,142.17999267578125,142.58999633789062,141.6999969482422,141.9499969482422,4743800,PG
2021-08-10,126.05400848388672,142.27000427246094,142.50999450683594,141.66000366210938,141.91000366210938,5253500,PG
2021-08-11,126.36408996582033,142.6199951171875,143.24000549316406,142.47000122070312,142.74000549316406,4205000,PG
2021-08-12,126.65650939941406,142.9499969482422,143.14999389648438,142.35000610351562,143.14999389648438,4956100,PG
2021-08-13,127.26786041259766,143.63999938964844,143.99000549316406,142.69000244140625,142.9499969482422,4888800,PG
2021-08-16,128.15386962890625,144.63999938964844,144.69000244140625,143.3800048828125,143.6699981689453,6040800,PG
2021-08-17,128.36651611328125,144.8800048828125,145.60000610351562,143.88999938964844,144.39999389648438,7577000,PG
2021-08-18,126.96659088134766,143.3000030517578,144.8800048828125,143.17999267578125,144.6999969482422,7162000,PG
2021-08-19,128.46395874023438,144.99000549316406,145.27999877929688,143.16000366210938,143.16000366210938,5787200,PG
2021-08-20,128.5525360107422,145.08999633789062,145.97999572753906,144.77999877929688,145.25,5273800,PG
2021-08-23,127.89691925048828,144.35000610351562,145.33999633789062,144.22999572753906,144.2899932861328,4522200,PG
2021-08-24,126.86026763916016,143.17999267578125,144.14999389648438,142.97999572753906,144.00999450683594,4560400,PG
2021-08-25,126.40839385986328,142.6699981689453,143.1300048828125,142.25,143.07000732421875,3861500,PG
2021-08-26,126.18687438964844,142.4199981689453,142.7100067138672,141.47000122070312,142.55999755859375,4749400,PG
2021-08-27,126.08944702148438,142.30999755859375,142.77000427246094,141.63999938964844,142.47999572753906,4741200,PG
2021-08-30,126.63877868652344,142.92999267578125,142.99000549316406,142.0500030517578,142.60000610351562,3845800,PG
2021-08-31,126.16032409667967,142.38999938964844,143.52999877929688,142.0500030517578,143.0399932861328,9642400,PG
2021-09-01,127.4450225830078,143.83999633789062,144.19000244140625,142.22999572753906,142.3300018310547,6214200,PG
2021-09-02,127.54248046875,143.9499969482422,144.72999572753906,143.5800018310547,143.97000122070312,5392500,PG
2021-09-03,127.63111114501952,144.0500030517578,144.3699951171875,143.52000427246094,143.75999450683594,5466400,PG
2021-09-07,127.15265655517578,143.50999450683594,144.5,143.2899932861328,144.32000732421875,6520600,PG
2021-09-08,128.11839294433594,144.60000610351562,144.94000244140625,143.00999450683594,143.0800018310547,6897800,PG
2021-09-09,127.57794952392578,143.99000549316406,144.8800048828125,143.64999389648438,144.57000732421875,6354700,PG
2021-09-10,127.70198822021484,144.1300048828125,144.4600067138672,143.32000732421875,144.05999755859375,5750000,PG
2021-09-13,129.07530212402344,145.67999267578125,147.22999572753906,144.85000610351562,144.85000610351562,9952500,PG
2021-09-14,128.85382080078125,145.42999267578125,146.36000061035156,144.9499969482422,146.1300048828125,5831800,PG
2021-09-15,128.57913208007812,145.1199951171875,145.77000427246094,144.74000549316406,145.35000610351562,6237100,PG
2021-09-16,127.68426513671876,144.11000061035156,145.19000244140625,142.82000732421875,144.83999633789062,6142100,PG
2021-09-17,127.88804626464844,144.33999633789062,146.27999877929688,144.22999572753906,144.3699951171875,18737400,PG
2021-09-20,126.60335540771484,142.88999938964844,144.85000610351562,141.97000122070312,144.22000122070312,10238700,PG
2021-09-21,126.79825592041016,143.11000061035156,144.52999877929688,142.8800048828125,142.97999572753906,6651300,PG
2021-09-22,127.23239135742188,143.60000610351562,144.35000610351562,142.86000061035156,143.82000732421875,6332500,PG
2021-09-23,127.75519561767578,144.19000244140625,144.69000244140625,143.49000549316406,144.05999755859375,5171200,PG
2021-09-24,127.1881103515625,143.5500030517578,144.4499969482422,143.08999633789062,143.8000030517578,5009400,PG
2021-09-27,125.51353454589844,141.66000366210938,143.1699981689453,141.52000427246094,143.14999389648438,5749700,PG
2021-09-28,124.5654754638672,140.58999633789062,141.3699951171875,139.55999755859375,141.0500030517578,7015300,PG
2021-09-29,125.8324966430664,142.02000427246094,142.67999267578125,140.17999267578125,140.27000427246094,5460000,PG
2021-09-30,123.86553192138672,139.8000030517578,142.74000549316406,139.52999877929688,142.63999938964844,6934900,PG
2021-10-01,123.67061614990234,139.5800018310547,140.22999572753906,138.32000732421875,139.92999267578125,5587200,PG
2021-10-04,122.97062683105467,138.7899932861328,140.39999389648438,137.60000610351562,139.38999938964844,5816000,PG
2021-10-05,123.44910430908205,139.3300018310547,140.52000427246094,138.72000122070312,138.8000030517578,6902700,PG
2021-10-06,125.09707641601562,141.19000244140625,141.25999450683594,138.6199951171875,138.99000549316406,5332900,PG
2021-10-07,126.09831237792967,142.32000732421875,143.02999877929688,141.75,141.75,5334600,PG
2021-10-08,125.57553100585938,141.72999572753906,142.6199951171875,141.0399932861328,142.2899932861328,6131800,PG
2021-10-11,126.09831237792967,142.32000732421875,142.77000427246094,141.77000427246094,142.3699951171875,5995600,PG
2021-10-12,125.91221618652344,142.11000061035156,143.0399932861328,141.6999969482422,142.60000610351562,6734800,PG
2021-10-13,126.20462036132812,142.44000244140625,142.75999450683594,141.02999877929688,142.39999389648438,5689800,PG
2021-10-14,127.63111114501952,144.0500030517578,144.30999755859375,142.80999755859375,142.8300018310547,6777800,PG
2021-10-15,127.9589385986328,144.4199981689453,144.8699951171875,143.67999267578125,144.52000427246094,6923700,PG
2021-10-18,126.11600494384766,142.33999633789062,143.6999969482422,142.10000610351562,143.5500030517578,9119000,PG
2021-10-19,124.62751007080078,140.66000366210938,140.82000732421875,138.8000030517578,139.0800018310547,9555300,PG
2021-10-20,125.11482238769533,141.2100067138672,141.9600067138672,139.85000610351562,140.14999389648438,7352700,PG
2021-10-21,124.21438598632812,139.3300018310547,141.16000366210938,139.17999267578125,140.86000061035156,6545500,PG
2021-10-22,125.55168914794922,140.8300018310547,141.00999450683594,139.32000732421875,139.38999938964844,5265000,PG
2021-10-25,125.56948852539062,140.85000610351562,140.9199981689453,139.0500030517578,140.41000366210938,5382100,PG
2021-10-26,127.35252380371094,142.85000610351562,143.17999267578125,141.24000549316406,141.6199951171875,6234900,PG
2021-10-27,126.44317626953124,141.8300018310547,143.67999267578125,141.69000244140625,143.13999938964844,9643500,PG
2021-10-28,127.2009506225586,142.67999267578125,142.8800048828125,141.7100067138672,141.88999938964844,4538500,PG
2021-10-29,127.4773178100586,142.99000549316406,143.47999572753906,142.02000427246094,142.16000366210938,6239500,PG
2021-11-01,127.16529083251952,142.63999938964844,143.8000030517578,142.49000549316406,143.36000061035156,5038900,PG
2021-11-02,128.43124389648438,144.05999755859375,144.5800018310547,142.27999877929688,142.72000122070312,9954300,PG
2021-11-03,129.31381225585938,145.0500030517578,145.11000061035156,143.52000427246094,144.1300048828125,7620100,PG
2021-11-04,129.55453491210938,145.32000732421875,145.38999938964844,142.33999633789062,142.83999633789062,6402500,PG
2021-11-05,130.19644165039062,146.0399932861328,146.3699951171875,144.8000030517578,145.44000244140625,6062700,PG
2021-11-08,129.22471618652344,144.9499969482422,146.10000610351562,144.02000427246094,145.5,5854400,PG
2021-11-09,129.61697387695312,145.38999938964844,145.8300018310547,144.5800018310547,145.02999877929688,4873100,PG
2021-11-10,130.8917694091797,146.82000732421875,147.30999755859375,145.58999633789062,145.74000549316406,7334900,PG
2021-11-11,130.5174102783203,146.39999389648438,146.97000122070312,146.2100067138672,146.86000061035156,4096300,PG
2021-11-12,130.66000366210938,146.55999755859375,147.0800018310547,145.97999572753906,146.74000549316406,5687400,PG
2021-11-15,131.4088897705078,147.39999389648438,147.75,146.47000122070312,147.02999877929688,5510200,PG
2021-11-16,131.22164916992188,147.19000244140625,148.58999633789062,147.00999450683594,147.38999938964844,7603900,PG
2021-11-17,131.14144897460938,147.10000610351562,147.77999877929688,146.4199981689453,146.97000122070312,4900200,PG
2021-11-18,131.15927124023438,147.1199951171875,148.0800018310547,146.50999450683594,147.0399932861328,5509300,PG
2021-11-19,130.8917694091797,146.82000732421875,148.22999572753906,146.7899932861328,147.9499969482422,6274300,PG
2021-11-22,131.7654571533203,147.8000030517578,148.94000244140625,146.8300018310547,146.97000122070312,6625400,PG
2021-11-23,133.22755432128906,149.44000244140625,149.5,147.6699981689453,147.8300018310547,7912800,PG
2021-11-24,132.53219604492188,148.66000366210938,148.8800048828125,147.67999267578125,148.77000427246094,5665200,PG
2021-11-26,131.4713134765625,147.47000122070312,149.72000122070312,147.30999755859375,148.5800018310547,6299800,PG
2021-11-29,132.85313415527344,149.02000427246094,149.66000366210938,146.7899932861328,147.7899932861328,7113300,PG
2021-11-30,128.89483642578125,144.5800018310547,148.5399932861328,144.1199951171875,147.80999755859375,11696400,PG
2021-12-01,130.5174102783203,146.39999389648438,147.8699951171875,144.85000610351562,144.85000610351562,8313500,PG
2021-12-02,131.2840576171875,147.25999450683594,148.4600067138672,146.94000244140625,147.00999450683594,9468800,PG
2021-12-03,133.61984252929688,149.8800048828125,150.0,147.66000366210938,148.02000427246094,11200800,PG
2021-12-06,135.64356994628906,152.14999389648438,152.38999938964844,150.19000244140625,150.19000244140625,11935100,PG
2021-12-07,135.28697204589844,151.75,152.5800018310547,151.27000427246094,151.9499969482422,7913400,PG
2021-12-08,135.89317321777344,152.42999267578125,152.66000366210938,150.27999877929688,151.6699981689453,8329300,PG
2021-12-09,136.6866455078125,153.32000732421875,154.19000244140625,151.60000610351562,152.30999755859375,8334300,PG
2021-12-10,138.59451293945312,155.4600067138672,155.8000030517578,153.42999267578125,153.85000610351562,7172300,PG
2021-12-13,140.56472778320312,157.6699981689453,158.3300018310547,154.91000366210938,155.3000030517578,8944000,PG
2021-12-14,141.08180236816406,158.25,158.6300048828125,156.66000366210938,157.89999389648438,8677500,PG
2021-12-15,141.62559509277344,158.86000061035156,159.63999938964844,157.63999938964844,157.63999938964844,9152600,PG
2021-12-16,143.6315155029297,161.11000061035156,161.32000732421875,158.4199981689453,158.72999572753906,10852900,PG
2021-12-17,140.3775177001953,157.4600067138672,161.72000122070312,157.30999755859375,160.66000366210938,24349400,PG
2021-12-20,140.7340850830078,157.86000061035156,158.4600067138672,156.57000732421875,156.60000610351562,9202600,PG
2021-12-21,140.6449432373047,157.75999450683594,158.14999389648438,156.7899932861328,157.64999389648438,6946000,PG
2021-12-22,142.03570556640625,159.32000732421875,159.5800018310547,157.27000427246094,157.77000427246094,6626300,PG
2021-12-23,142.73109436035156,160.10000610351562,160.9199981689453,159.44000244140625,159.5,5640900,PG
2021-12-27,144.39820861816406,161.97000122070312,161.99000549316406,160.61000061035156,160.6699981689453,4548600,PG
2021-12-28,145.17384338378906,162.83999633789062,163.3800048828125,161.94000244140625,161.9600067138672,5929400,PG
2021-12-29,146.37734985351562,164.19000244140625,164.97999572753906,163.0800018310547,163.2100067138672,5346100,PG
2021-12-30,145.1114501953125,162.77000427246094,164.58999633789062,162.61000061035156,164.39999389648438,5911500,PG
2021-12-31,145.8335418701172,163.5800018310547,163.72999572753906,162.4600067138672,162.86000061035156,5327000,PG
2022-01-03,145.227294921875,162.89999389648438,162.94000244140625,159.8800048828125,161.69000244140625,9317300,PG
2022-01-04,145.7354736328125,163.47000122070312,164.38999938964844,162.17999267578125,162.2899932861328,9253800,PG
2022-01-05,146.39520263671875,164.2100067138672,165.32000732421875,163.39999389648438,163.44000244140625,9330200,PG
2022-01-06,145.16488647460938,162.8300018310547,165.1999969482422,162.61000061035156,164.33999633789062,7556000,PG
2022-01-07,145.0846710205078,162.74000549316406,163.52999877929688,161.9499969482422,163.1300048828125,6098500,PG
2022-01-10,143.1055450439453,160.52000427246094,163.1199951171875,160.1699981689453,162.50999450683594,8055000,PG
2022-01-11,141.44729614257812,158.66000366210938,160.22000122070312,156.91000366210938,160.22000122070312,11957900,PG
2022-01-12,141.7593536376953,159.00999450683594,159.36000061035156,157.8300018310547,158.25999450683594,7127500,PG
2022-01-13,141.11746215820312,158.2899932861328,159.4499969482422,157.77999877929688,159.30999755859375,6551000,PG
2022-01-14,142.47254943847656,159.80999755859375,160.49000549316406,157.55999755859375,158.07000732421875,10708000,PG
2022-01-18,139.72671508789062,156.72999572753906,158.52999877929688,156.0399932861328,158.52999877929688,10988400,PG
2022-01-19,144.4249725341797,162.0,164.19000244140625,156.97000122070312,157.61000061035156,14088300,PG
2022-01-20,145.2047576904297,162.0,164.3300018310547,160.1199951171875,160.1199951171875,10799100,PG
2022-01-21,145.76048278808594,162.6199951171875,165.35000610351562,162.10000610351562,163.0,10900400,PG
2022-01-24,144.57736206054688,161.3000030517578,164.1199951171875,158.72000122070312,163.42999267578125,14838100,PG
2022-01-25,142.99981689453125,159.5399932861328,161.3000030517578,157.88999938964844,160.4499969482422,9369600,PG
2022-01-26,141.75392150878906,158.14999389648438,159.57000732421875,156.3800048828125,157.33999633789062,10707100,PG
2022-01-27,142.63232421875,159.1300048828125,161.35000610351562,158.5800018310547,158.72999572753906,9083000,PG
2022-01-28,143.8603057861328,160.5,160.9499969482422,157.32000732421875,158.61000061035156,9494200,PG
2022-01-31,143.81549072265625,160.4499969482422,160.64999389648438,158.8699951171875,159.35000610351562,8950100,PG
2022-02-01,143.17906188964844,159.74000549316406,161.3000030517578,157.72999572753906,160.7899932861328,6284100,PG
2022-02-02,145.74253845214844,162.60000610351562,162.83999633789062,159.47000122070312,160.13999938964844,7558800,PG
2022-02-03,147.1228790283203,164.13999938964844,164.97999572753906,161.6199951171875,161.97999572753906,10474500,PG
2022-02-04,144.7834930419922,161.52999877929688,164.49000549316406,161.41000366210938,163.1300048828125,8959900,PG
2022-02-07,143.69895935058594,160.32000732421875,162.25999450683594,159.6699981689453,161.8699951171875,6430500,PG
2022-02-08,143.3762969970703,159.9600067138672,161.27000427246094,159.64999389648438,161.1199951171875,5048700,PG
2022-02-09,143.05360412597656,159.60000610351562,160.63999938964844,159.27000427246094,160.36000061035156,8077400,PG
2022-02-10,140.87550354003906,157.1699981689453,159.5,156.64999389648438,159.08999633789062,7033000,PG
2022-02-11,140.0867462158203,156.2899932861328,158.5800018310547,155.5800018310547,158.00999450683594,9341400,PG
2022-02-14,140.49012756347656,156.74000549316406,157.05999755859375,153.36000061035156,156.13999938964844,9472200,PG
2022-02-15,140.56179809570312,156.82000732421875,159.32000732421875,156.11000061035156,157.77000427246094,6659200,PG
2022-02-16,141.62843322753906,158.00999450683594,158.77999877929688,156.27000427246094,156.8300018310547,9315700,PG
2022-02-17,143.25079345703125,159.82000732421875,160.3800048828125,157.35000610351562,158.3800048828125,7925500,PG
2022-02-18,143.32247924804688,159.89999389648438,161.05999755859375,158.82000732421875,159.5,8063200,PG
2022-02-22,141.5567169189453,157.92999267578125,160.8800048828125,156.66000366210938,160.11000061035156,8179500,PG
2022-02-23,139.7909393310547,155.9600067138672,158.60000610351562,155.60000610351562,158.3000030517578,6273000,PG
2022-02-24,136.02638244628906,151.75999450683594,155.97999572753906,150.55999755859375,155.63999938964844,13145100,PG
2022-02-25,141.83457946777344,158.24000549316406,158.94000244140625,152.25,152.3300018310547,8888800,PG
2022-02-28,139.7282257080078,155.88999938964844,157.19000244140625,153.82000732421875,156.2899932861328,8669200,PG
2022-03-01,137.41567993164062,153.30999755859375,155.39999389648438,152.33999633789062,154.30999755859375,8311900,PG
2022-03-02,137.845947265625,153.7899932861328,155.0800018310547,152.60000610351562,152.9600067138672,6111300,PG
2022-03-03,138.35687255859375,154.36000061035156,155.86000061035156,153.77000427246094,153.77000427246094,7451200,PG
2022-03-04,139.0559539794922,155.13999938964844,155.35000610351562,152.5500030517578,153.1199951171875,8639100,PG
2022-03-07,136.99441528320312,152.83999633789062,154.52000427246094,151.13999938964844,154.49000549316406,8374500,PG
2022-03-08,131.57164001464844,146.7899932861328,152.9499969482422,146.5800018310547,152.17999267578125,9517200,PG
2022-03-09,133.34642028808594,148.77000427246094,150.47000122070312,147.80999755859375,148.8300018310547,7044100,PG
2022-03-10,129.91343688964844,144.94000244140625,148.27999877929688,143.94000244140625,147.8000030517578,9221000,PG
2022-03-11,128.37176513671875,143.22000122070312,146.16000366210938,143.02999877929688,145.39999389648438,7086100,PG
2022-03-14,130.0120391845703,145.0500030517578,146.0399932861328,143.35000610351562,144.4499969482422,7964600,PG
2022-03-15,134.69085693359375,150.27000427246094,150.5399932861328,146.88999938964844,147.00999450683594,9868400,PG
2022-03-16,134.23373413085938,149.75999450683594,151.7899932861328,148.0399932861328,150.6300048828125,6908900,PG
2022-03-17,134.65501403808594,150.22999572753906,150.47000122070312,148.5,149.99000549316406,6003800,PG
2022-03-18,134.5832977294922,150.14999389648438,150.8699951171875,148.24000549316406,150.8699951171875,15570300,PG
2022-03-21,135.09420776367188,150.72000122070312,151.4199981689453,149.24000549316406,150.44000244140625,6937500,PG
2022-03-22,136.1339569091797,151.8800048828125,153.60000610351562,150.52000427246094,153.42999267578125,7292100,PG
2022-03-23,135.18385314941406,150.82000732421875,153.00999450683594,150.69000244140625,152.1999969482422,5531900,PG
2022-03-24,135.4169158935547,151.0800018310547,151.55999755859375,150.16000366210938,150.88999938964844,4203100,PG
2022-03-25,136.98544311523438,152.8300018310547,153.9199981689453,151.50999450683594,151.6300048828125,5047700,PG
2022-03-28,137.92662048339844,153.8800048828125,153.89999389648438,152.6300048828125,153.63999938964844,4234000,PG
2022-03-29,139.3428192138672,155.4600067138672,156.47000122070312,154.02000427246094,155.3699951171875,5643400,PG
2022-03-30,138.38372802734375,154.38999938964844,154.42999267578125,151.94000244140625,152.5,5779300,PG
2022-03-31,136.95855712890625,152.8000030517578,154.33999633789062,152.39999389648438,154.10000610351562,7538600,PG
2022-04-01,139.01113891601562,155.08999633789062,155.4600067138672,152.05999755859375,153.52000427246094,5742600,PG
2022-04-04,138.1058349609375,154.0800018310547,154.35000610351562,151.25999450683594,153.80999755859375,5992000,PG
2022-04-05,138.58987426757812,154.6199951171875,157.3699951171875,153.5399932861328,153.61000061035156,7653000,PG
2022-04-06,140.5707550048828,156.8300018310547,157.2899932861328,153.94000244140625,154.4199981689453,8884700,PG
2022-04-07,142.3903350830078,158.86000061035156,159.38999938964844,156.97000122070312,157.8699951171875,6889700,PG
2022-04-08,143.5017547607422,160.10000610351562,160.52999877929688,158.9199981689453,159.6999969482422,6045400,PG
2022-04-11,142.95498657226562,159.49000549316406,161.2100067138672,158.6300048828125,159.9499969482422,6158400,PG
2022-04-12,142.52476501464844,159.00999450683594,160.6300048828125,158.6999969482422,159.30999755859375,7221500,PG
2022-04-13,142.9281005859375,159.4600067138672,160.41000366210938,158.7100067138672,159.0800018310547,5247700,PG
2022-04-14,142.13037109375,158.57000732421875,160.3000030517578,158.4499969482422,159.97999572753906,7806500,PG
2022-04-18,140.77691650390625,157.05999755859375,158.97999572753906,156.52999877929688,158.47999572753906,6034500,PG
2022-04-19,142.88328552246094,159.41000366210938,160.02999877929688,156.3000030517578,156.77000427246094,7897000,PG
2022-04-20,146.68370056152344,163.64999389648438,164.47999572753906,160.0,160.5,10196100,PG
2022-04-21,146.56924438476562,162.61000061035156,164.89999389648438,162.42999267578125,163.82000732421875,9365700,PG
2022-04-22,145.34339904785156,161.25,163.52000427246094,160.91000366210938,163.24000549316406,9394600,PG
2022-04-25,146.51516723632812,162.5500030517578,163.2899932861328,159.8000030517578,161.6999969482422,6986800,PG
2022-04-26,144.0274200439453,159.7899932861328,163.63999938964844,159.75,162.67999267578125,7769500,PG
2022-04-27,143.6398468017578,159.36000061035156,161.4499969482422,159.11000061035156,160.2100067138672,6754900,PG
2022-04-28,147.2903289794922,163.41000366210938,163.7100067138672,159.27000427246094,160.5399932861328,9306800,PG
2022-04-29,144.7124481201172,160.5500030517578,162.9499969482422,160.1999969482422,162.47000122070312,10637000,PG
2022-05-02,142.75650024414062,158.3800048828125,162.0,156.19000244140625,161.60000610351562,10351600,PG
2022-05-03,140.8005828857422,156.2100067138672,158.99000549316406,155.00999450683594,158.22000122070312,10344000,PG
2022-05-04,141.83712768554688,157.36000061035156,157.5500030517578,155.14999389648438,155.8300018310547,7771000,PG
2022-05-05,139.22317504882812,154.4600067138672,157.2899932861328,153.13999938964844,156.3000030517578,8217100,PG
2022-05-06,140.61129760742188,156.0,156.24000549316406,153.8699951171875,154.77000427246094,7304800,PG
2022-05-09,140.259765625,155.61000061035156,156.75999450683594,152.75,153.9600067138672,8540800,PG
2022-05-10,139.52064514160156,154.7899932861328,156.6199951171875,153.94000244140625,155.5500030517578,7447400,PG
2022-05-11,137.55569458007812,152.61000061035156,155.89999389648438,152.35000610351562,154.02999877929688,7692200,PG
2022-05-12,136.9968719482422,151.99000549316406,153.61000061035156,149.8800048828125,153.52000427246094,9600800,PG
2022-05-13,138.46604919433594,153.6199951171875,153.72999572753906,150.4199981689453,152.5800018310547,5675500,PG
2022-05-16,139.81808471679688,155.1199951171875,155.89999389648438,152.02999877929688,153.47000122070312,5971000,PG
2022-05-17,139.42147827148438,154.67999267578125,156.75,153.07000732421875,155.1300048828125,6509100,PG
2022-05-18,130.73245239257812,145.0399932861328,154.75999450683594,144.5399932861328,154.6699981689453,9670700,PG
2022-05-19,127.72191619873048,141.6999969482422,143.4199981689453,140.60000610351562,143.41000366210938,9694100,PG
2022-05-20,127.8030242919922,141.7899932861328,142.4499969482422,139.17999267578125,142.14999389648438,7786900,PG
2022-05-23,130.741455078125,145.0500030517578,145.6300048828125,142.0800018310547,142.83999633789062,7134500,PG
2022-05-24,133.0669708251953,147.6300048828125,147.94000244140625,144.82000732421875,144.88999938964844,7207400,PG
2022-05-25,130.88565063476562,145.2100067138672,147.13999938964844,143.5,147.11000061035156,8217800,PG
2022-05-26,132.03041076660156,146.47999572753906,147.3800048828125,145.0399932861328,146.47999572753906,5702600,PG
2022-05-27,134.04942321777344,148.72000122070312,148.72000122070312,146.6300048828125,146.97000122070312,6028800,PG
2022-05-31,133.29229736328125,147.8800048828125,148.99000549316406,146.16000366210938,147.2899932861328,12416700,PG
2022-06-01,131.2732391357422,145.63999938964844,148.1199951171875,144.7100067138672,148.0,7036000,PG
2022-06-02,132.68838500976562,147.2100067138672,147.25999450683594,142.6300048828125,145.97000122070312,6479800,PG
2022-06-03,131.49856567382812,145.88999938964844,147.2100067138672,145.1199951171875,146.36000061035156,4720700,PG
2022-06-06,130.9848175048828,145.32000732421875,147.63999938964844,144.58999633789062,147.3699951171875,4751100,PG
2022-06-07,132.4450225830078,146.94000244140625,147.17999267578125,143.42999267578125,143.6699981689453,4918600,PG
2022-06-08,130.7955322265625,145.11000061035156,146.42999267578125,144.99000549316406,146.3000030517578,4369600,PG
2022-06-09,128.43397521972656,142.49000549316406,146.88999938964844,142.33999633789062,145.41000366210938,4625700,PG
2022-06-10,127.947265625,141.9499969482422,143.14999389648438,139.4499969482422,140.88999938964844,6630800,PG
2022-06-13,124.5220947265625,138.14999389648438,140.49000549316406,137.6300048828125,139.5,8549500,PG
2022-06-14,120.63726043701172,133.83999633789062,137.5800018310547,132.5399932861328,137.50999450683594,9980200,PG
2022-06-15,119.43846130371094,132.50999450683594,134.89999389648438,129.5,134.44000244140625,12178100,PG
2022-06-16,120.1685562133789,133.32000732421875,135.07000732421875,130.60000610351562,131.02999877929688,9683300,PG
2022-06-17,119.3032684326172,132.36000061035156,134.25999450683594,131.42999267578125,132.55999755859375,17113300,PG
2022-06-21,122.91768646240234,136.3699951171875,137.0,133.42999267578125,134.6199951171875,9017000,PG
2022-06-22,124.83757019042967,138.5,139.69000244140625,135.6699981689453,135.67999267578125,8374500,PG
2022-06-23,128.26272583007812,142.3000030517578,142.47999572753906,138.89999389648438,139.0500030517578,6418300,PG
2022-06-24,130.1105194091797,144.35000610351562,145.24000549316406,143.1199951171875,144.1999969482422,19440600,PG
2022-06-27,129.1190185546875,143.25,144.75999450683594,142.7100067138672,144.1199951171875,5618500,PG
2022-06-28,127.01883697509766,140.9199981689453,144.08999633789062,140.5800018310547,143.5399932861328,6077300,PG
2022-06-29,128.17257690429688,142.1999969482422,142.86000061035156,141.14999389648438,141.60000610351562,5174600,PG
2022-06-30,129.605712890625,143.7899932861328,144.44000244140625,141.22999572753906,141.69000244140625,7410100,PG
2022-07-01,131.6968994140625,146.11000061035156,146.25,143.39999389648438,144.24000549316406,5937200,PG
2022-07-05,130.42599487304688,144.6999969482422,146.10000610351562,142.5399932861328,144.5800018310547,5760900,PG
2022-07-06,131.64283752441406,146.0500030517578,147.49000549316406,144.97000122070312,145.50999450683594,5485200,PG
2022-07-07,131.5977325439453,146.0,146.19000244140625,144.60000610351562,145.2899932861328,6623400,PG
2022-07-08,130.71441650390625,145.02000427246094,146.80999755859375,144.57000732421875,145.99000549316406,4294200,PG
2022-07-11,131.6337890625,146.0399932861328,146.5800018310547,144.67999267578125,145.14999389648438,5482900,PG
2022-07-12,130.4710235595703,144.75,146.9199981689453,144.3699951171875,145.86000061035156,5204400,PG
2022-07-13,131.3273162841797,145.6999969482422,146.9600067138672,144.2100067138672,144.41000366210938,5075600,PG
2022-07-14,130.93972778320312,145.27000427246094,145.52999877929688,143.47000122070312,143.75999450683594,4867000,PG
2022-07-15,130.75949096679688,145.07000732421875,145.6999969482422,144.10000610351562,145.33999633789062,6264600,PG
2022-07-18,129.17311096191406,143.30999755859375,145.08999633789062,143.1699981689453,144.94000244140625,6047500,PG
2022-07-19,129.8310546875,144.0399932861328,145.00999450683594,143.63999938964844,144.57000732421875,5943600,PG
2022-07-20,127.5867156982422,141.5500030517578,144.22000122070312,140.63999938964844,144.0,8635300,PG
2022-07-21,127.7073745727539,140.77000427246094,141.36000061035156,138.9499969482422,140.60000610351562,8310200,PG
2022-07-22,129.7485809326172,143.02000427246094,143.1699981689453,140.6699981689453,140.75999450683594,5292700,PG
2022-07-25,130.62857055664062,143.99000549316406,144.4199981689453,142.52999877929688,142.8000030517578,5262100,PG
2022-07-26,130.8826141357422,144.27000427246094,144.49000549316406,141.7100067138672,142.69000244140625,5375700,PG
2022-07-27,132.12547302246094,145.63999938964844,146.2100067138672,143.52999877929688,143.8800048828125,5500000,PG
2022-07-28,134.3209228515625,148.05999755859375,148.61000061035156,145.0800018310547,146.13999938964844,7115700,PG
2022-07-29,126.01995849609376,138.91000366210938,142.5,138.22999572753906,141.42999267578125,18694700,PG
2022-08-01,129.6397247314453,142.89999389648438,143.94000244140625,138.27000427246094,138.33999633789062,12590000,PG
2022-08-02,128.77786254882812,141.9499969482422,143.72000122070312,141.77000427246094,143.11000061035156,7495000,PG
2022-08-03,131.43597412109375,144.8800048828125,145.27000427246094,140.91000366210938,141.66000366210938,6811000,PG
2022-08-04,131.2273406982422,144.64999389648438,146.4600067138672,144.00999450683594,144.85000610351562,6124700,PG
2022-08-05,131.2908477783203,144.72000122070312,144.83999633789062,142.77000427246094,143.75,4580300,PG
2022-08-08,131.78977966308594,145.27000427246094,146.47000122070312,144.72999572753906,145.02999877929688,4486800,PG
2022-08-09,131.4813232421875,144.92999267578125,145.94000244140625,144.49000549316406,145.57000732421875,3977300,PG
2022-08-10,132.72422790527344,146.3000030517578,146.5,145.38999938964844,145.88999938964844,4641300,PG
2022-08-11,131.78070068359375,145.25999450683594,147.2899932861328,144.92999267578125,146.80999755859375,5954300,PG
2022-08-12,133.0598907470703,146.6699981689453,146.72999572753906,144.9600067138672,145.91000366210938,5038700,PG
2022-08-15,134.77450561523438,148.55999755859375,148.77000427246094,146.75,146.8699951171875,6008000,PG
2022-08-16,136.01739501953125,149.92999267578125,150.60000610351562,148.36000061035156,148.36000061035156,7093000,PG
2022-08-17,135.39138793945312,149.24000549316406,149.75,148.8800048828125,149.10000610351562,4834600,PG
2022-08-18,135.87225341796875,149.77000427246094,149.99000549316406,148.52000427246094,148.8699951171875,3829000,PG
2022-08-19,135.8359375,149.72999572753906,150.6300048828125,148.72000122070312,149.2100067138672,6502500,PG
2022-08-22,135.4730987548828,149.3300018310547,150.1300048828125,148.83999633789062,148.97999572753906,6380700,PG
2022-08-23,132.8603057861328,146.4499969482422,148.44000244140625,145.8300018310547,148.42999267578125,5268200,PG
2022-08-24,132.2887725830078,145.82000732421875,147.25999450683594,145.1199951171875,146.61000061035156,5903200,PG
2022-08-25,132.17987060546875,145.6999969482422,145.77999877929688,144.49000549316406,145.22999572753906,5097600,PG
2022-08-26,129.08631896972656,142.2899932861328,146.52999877929688,142.02000427246094,146.0,6086600,PG
2022-08-29,128.54200744628906,141.69000244140625,142.69000244140625,141.02000427246094,141.3000030517578,5272100,PG
2022-08-30,127.17212677001952,140.17999267578125,142.41000366210938,139.91000366210938,142.41000366210938,5203700,PG
2022-08-31,125.13997650146484,137.94000244140625,140.8800048828125,137.86000061035156,140.39999389648438,8406900,PG
2022-09-01,126.68221282958984,139.63999938964844,139.75999450683594,136.75999450683594,137.8300018310547,7446500,PG
2022-09-02,124.43235778808594,137.16000366210938,141.14999389648438,136.5500030517578,140.4199981689453,7077800,PG
2022-09-06,123.0443344116211,135.6300048828125,137.94000244140625,135.2899932861328,135.8800048828125,8217200,PG
2022-09-07,124.90408325195312,137.67999267578125,137.75999450683594,136.02000427246094,136.02999877929688,6609400,PG
2022-09-08,125.06741333007812,137.86000061035156,138.49000549316406,136.05999755859375,137.00999450683594,7380500,PG
2022-09-09,126.97252655029295,139.9600067138672,141.08999633789062,137.3000030517578,137.9499969482422,6434300,PG
2022-09-12,128.00674438476562,141.10000610351562,141.8000030517578,139.11000061035156,139.41000366210938,5818700,PG
2022-09-13,125.3576889038086,138.17999267578125,141.42999267578125,137.86000061035156,140.77999877929688,6350200,PG
2022-09-14,125.65708923339844,138.50999450683594,139.66000366210938,137.6699981689453,138.66000366210938,6137800,PG
2022-09-15,124.68639373779295,137.44000244140625,138.88999938964844,136.63999938964844,138.77999877929688,5320700,PG
2022-09-16,125.44842529296876,138.27999877929688,139.05999755859375,137.11000061035156,137.44000244140625,9321500,PG
2022-09-19,125.1853485107422,137.99000549316406,138.4600067138672,137.22999572753906,138.1999969482422,6056000,PG
2022-09-20,124.74080657958984,137.5,137.97000122070312,136.52999877929688,137.41000366210938,5589800,PG
2022-09-21,123.13504028320312,135.72999572753906,138.1999969482422,135.7100067138672,138.0800018310547,6413900,PG
2022-09-22,123.5705108642578,136.2100067138672,137.07000732421875,135.24000549316406,135.74000549316406,5061600,PG
2022-09-23,122.99897003173828,135.5800018310547,136.5,133.9499969482422,135.67999267578125,6523600,PG
2022-09-26,123.1168975830078,135.7100067138672,136.82000732421875,134.99000549316406,135.5800018310547,7396400,PG
2022-09-27,119.7330322265625,131.97999572753906,136.94000244140625,131.7100067138672,135.9600067138672,7722200,PG
2022-09-28,119.7330322265625,131.97999572753906,133.02000427246094,131.19000244140625,133.02000427246094,10455100,PG
2022-09-29,116.75740814208984,128.6999969482422,131.8699951171875,128.25999450683594,131.8699951171875,7128500,PG
2022-09-30,114.53474426269533,126.25,129.0399932861328,126.20999908447266,129.0,9431900,PG
2022-10-03,116.58502197265624,128.50999450683594,129.10000610351562,126.68000030517578,127.25,8477700,PG
2022-10-04,118.02749633789062,130.10000610351562,130.8699951171875,128.6999969482422,129.10000610351562,7211600,PG
2022-10-05,117.21100616455078,129.1999969482422,130.08999633789062,128.08999633789062,129.1999969482422,5071100,PG
2022-10-06,114.743408203125,126.4800033569336,129.05999755859375,126.3499984741211,128.88999938964844,5530800,PG
2022-10-07,112.73846435546876,124.2699966430664,126.58000183105467,123.76000213623048,126.5,6095400,PG
2022-10-10,112.27581024169922,123.76000213623048,124.25,122.18000030517578,123.37000274658205,6923300,PG
2022-10-11,112.70218658447266,124.2300033569336,125.6999969482422,123.5999984741211,123.69000244140624,5516200,PG
2022-10-12,112.88362884521484,124.43000030517578,125.80999755859376,124.41000366210938,124.83999633789062,6823500,PG
2022-10-13,114.58917236328124,126.30999755859376,126.75,122.91999816894533,123.51000213623048,6910500,PG
2022-10-14,113.47331237792967,125.08000183105467,127.0199966430664,124.7699966430664,126.75,5516800,PG
2022-10-17,115.52361297607422,127.33999633789062,128.27999877929688,125.86000061035156,126.01000213623048,6664600,PG
2022-10-18,116.45800018310548,128.3699951171875,130.07000732421875,127.66000366210938,129.3300018310547,7114200,PG
2022-10-19,117.53759002685548,129.55999755859375,133.0,129.50999450683594,131.63999938964844,9993700,PG
2022-10-20,116.02367401123048,126.98999786376952,129.77000427246094,126.68000030517578,128.6199951171875,8168000,PG
2022-10-21,117.47638702392578,128.5800018310547,128.9499969482422,126.4800033569336,126.54000091552734,6394600,PG
2022-10-24,118.19815063476562,129.3699951171875,130.44000244140625,128.35000610351562,129.49000549316406,6946000,PG
2022-10-25,119.55949401855467,130.86000061035156,131.17999267578125,128.47000122070312,129.60000610351562,6776000,PG
2022-10-26,120.40003204345705,131.77999877929688,132.57000732421875,130.39999389648438,130.64999389648438,6612800,PG
2022-10-27,120.49140167236328,131.8800048828125,133.1199951171875,131.5,132.0,6676700,PG
2022-10-28,123.54297637939452,135.22000122070312,135.50999450683594,132.9199981689453,133.1699981689453,6996400,PG
2022-10-31,123.0404815673828,134.6699981689453,135.6699981689453,134.25999450683594,135.1999969482422,8346300,PG
2022-11-01,123.23234558105467,134.8800048828125,136.27999877929688,133.83999633789062,134.6999969482422,6428300,PG
2022-11-02,121.45989990234376,132.94000244140625,136.5399932861328,132.80999755859375,134.72000122070312,7318100,PG
2022-11-03,120.6284408569336,132.02999877929688,132.63999938964844,130.9600067138672,131.72999572753906,5204000,PG
2022-11-04,122.830322265625,134.44000244140625,135.0,132.52000427246094,133.32000732421875,5555400,PG
2022-11-07,124.71244049072266,136.5,137.19000244140625,135.05999755859375,135.35000610351562,6746800,PG
2022-11-08,124.99568176269533,136.80999755859375,137.52000427246094,135.8000030517578,136.82000732421875,5266200,PG
2022-11-09,124.69416809082033,136.47999572753906,137.97000122070312,136.33999633789062,136.8699951171875,5690700,PG
2022-11-10,128.98829650878906,141.17999267578125,141.6300048828125,138.1999969482422,139.4600067138672,8068700,PG
2022-11-11,128.7964324951172,140.97000122070312,141.6300048828125,139.11000061035156,141.1999969482422,7175200,PG
2022-11-14,128.80557250976562,140.97999572753906,143.55999755859375,140.25999450683594,140.50999450683594,8516200,PG
2022-11-15,128.3578643798828,140.49000549316406,143.1999969482422,139.6999969482422,142.08999633789062,7732400,PG
2022-11-16,129.4999237060547,141.74000549316406,142.91000366210938,140.97999572753906,141.5,6193700,PG
2022-11-17,128.70506286621094,140.8699951171875,141.69000244140625,139.86000061035156,141.11000061035156,5186300,PG
2022-11-18,130.25827026367188,142.57000732421875,142.75999450683594,141.27000427246094,141.9199981689453,5671400,PG
2022-11-21,131.91197204589844,144.3800048828125,145.19000244140625,142.8300018310547,143.05999755859375,6377200,PG
2022-11-22,133.04486083984375,145.6199951171875,145.7899932861328,144.83999633789062,145.42999267578125,5372900,PG
2022-11-23,133.80320739746094,146.4499969482422,146.6300048828125,145.57000732421875,145.89999389648438,4296000,PG
2022-11-25,134.04989624023438,146.72000122070312,147.1999969482422,146.39999389648438,146.7899932861328,2411100,PG
2022-11-28,133.9402618408203,146.60000610351562,147.33999633789062,146.13999938964844,146.38999938964844,6628200,PG
2022-11-29,132.91697692871094,145.47999572753906,146.05999755859375,144.52999877929688,145.75,5634200,PG
2022-11-30,136.27920532226562,149.16000366210938,149.16000366210938,145.1300048828125,145.64999389648438,12396800,PG
2022-12-01,136.36138916015625,149.25,150.36000061035156,148.57000732421875,149.52999877929688,6927400,PG
2022-12-02,137.60397338867188,150.61000061035156,150.77000427246094,148.0800018310547,148.47000122070312,4938300,PG
2022-12-05,136.2152099609375,149.08999633789062,149.6699981689453,148.27000427246094,148.7100067138672,5402500,PG
2022-12-06,136.38880920410156,149.27999877929688,150.0800018310547,148.27999877929688,149.72000122070312,6866700,PG
2022-12-07,137.26589965820312,150.24000549316406,150.42999267578125,149.00999450683594,149.00999450683594,6175500,PG
2022-12-08,138.25267028808594,151.32000732421875,151.3800048828125,149.00999450683594,149.4600067138672,5187100,PG
2022-12-09,137.8871612548828,150.9199981689453,151.9499969482422,150.22000122070312,150.6999969482422,5868200,PG
2022-12-12,139.30332946777344,152.47000122070312,152.55999755859375,151.0399932861328,151.22000122070312,6142400,PG
2022-12-13,139.09320068359375,152.24000549316406,154.22999572753906,150.7899932861328,153.41000366210938,7680600,PG
2022-12-14,139.64137268066406,152.83999633789062,154.44000244140625,152.1699981689453,152.7899932861328,7385600,PG
2022-12-15,138.060791015625,151.11000061035156,152.0,149.74000549316406,151.72000122070312,7117200,PG
2022-12-16,137.44866943359375,150.44000244140625,151.07000732421875,149.02000427246094,150.36000061035156,19966400,PG
2022-12-19,137.41207885742188,150.39999389648438,151.3800048828125,149.24000549316406,150.22000122070312,5881800,PG
2022-12-20,137.46693420410156,150.4600067138672,150.89999389648438,149.27000427246094,149.32000732421875,5646100,PG
2022-12-21,138.72775268554688,151.83999633789062,152.6300048828125,150.72000122070312,150.75,5024700,PG
2022-12-22,139.04751586914062,152.19000244140625,152.41000366210938,150.8800048828125,151.1300048828125,5904900,PG
2022-12-23,139.4403839111328,152.6199951171875,152.9199981689453,151.6699981689453,152.30999755859375,3401800,PG
2022-12-27,140.65554809570312,153.9499969482422,154.32000732421875,152.66000366210938,152.6999969482422,4215100,PG
2022-12-28,138.83740234375,151.9600067138672,154.64999389648438,151.89999389648438,154.27999877929688,4197500,PG
2022-12-29,139.41297912597656,152.58999633789062,153.24000549316406,152.13999938964844,152.80999755859375,3809100,PG
2022-12-30,138.47189331054688,151.55999755859375,152.67999267578125,150.44000244140625,152.42999267578125,4532000,PG
2023-01-03,138.4810333251953,151.57000732421875,151.7100067138672,149.1199951171875,150.9499969482422,6447300,PG
2023-01-04,139.0840606689453,152.22999572753906,153.38999938964844,151.22999572753906,151.99000549316406,7313400,PG
2023-01-05,137.35726928710938,150.33999633789062,152.47999572753906,150.1300048828125,152.2100067138672,5373800,PG
2023-01-06,140.6281280517578,153.9199981689453,154.4600067138672,151.75,151.85000610351562,7882200,PG
2023-01-09,138.91049194335938,152.0399932861328,154.8000030517578,152.0,153.44000244140625,5727000,PG
2023-01-10,138.7734375,151.88999938964844,152.6999969482422,150.94000244140625,152.10000610351562,4716400,PG
2023-01-11,137.649658203125,150.66000366210938,152.55999755859375,149.35000610351562,152.32000732421875,8691300,PG
2023-01-12,136.87306213378906,149.80999755859375,151.72999572753906,149.52000427246094,151.6999969482422,7801600,PG
2023-01-13,137.85069274902344,150.8800048828125,151.0500030517578,149.4199981689453,149.61000061035156,5535800,PG
2023-01-17,137.44866943359375,150.44000244140625,152.1300048828125,150.39999389648438,150.7899932861328,9611800,PG
2023-01-18,133.76669311523438,146.41000366210938,149.92999267578125,146.0399932861328,149.66000366210938,10461200,PG
2023-01-19,130.93772888183594,142.4199981689453,146.22000122070312,142.24000549316406,143.30999755859375,12683700,PG
2023-01-20,131.443359375,142.97000122070312,143.14999389648438,140.14999389648438,142.32000732421875,8603300,PG
2023-01-23,129.6781768798828,141.0500030517578,143.6999969482422,140.69000244140625,143.36000061035156,7473100,PG
2023-01-24,130.3861083984375,141.82000732421875,142.3800048828125,139.80999755859375,140.69000244140625,6822500,PG
2023-01-25,130.2941436767578,141.72000122070312,141.75,138.72999572753906,140.38999938964844,6902600,PG
2023-01-26,129.77012634277344,141.14999389648438,141.74000549316406,140.74000549316406,141.72999572753906,5398600,PG
2023-01-27,129.2368927001953,140.57000732421875,141.36000061035156,139.2899932861328,141.07000732421875,6870800,PG
2023-01-30,129.64144897460938,141.00999450683594,142.1199951171875,140.27999877929688,140.9600067138672,6369300,PG
2023-01-31,130.9009552001953,142.3800048828125,142.47000122070312,140.75999450683594,141.22999572753906,9373400,PG
2023-02-01,131.64564514160156,143.19000244140625,144.10000610351562,141.35000610351562,142.0800018310547,7207900,PG
2023-02-02,130.70787048339844,142.1699981689453,142.7100067138672,141.2100067138672,142.1699981689453,6444300,PG
2023-02-03,131.1124267578125,142.61000061035156,143.3800048828125,141.1699981689453,142.77999877929688,5993100,PG
2023-02-06,129.99998474121094,141.39999389648438,142.63999938964844,141.00999450683594,142.00999450683594,6108100,PG
2023-02-07,128.73121643066406,140.02000427246094,140.7899932861328,138.77999877929688,139.97000122070312,6278300,PG
2023-02-08,127.39813232421876,138.57000732421875,139.5399932861328,138.41000366210938,139.05999755859375,7123800,PG
2023-02-09,126.00067901611328,137.0500030517578,139.3300018310547,137.0,138.8800048828125,6547400,PG
2023-02-10,127.11312866210938,138.25999450683594,138.3000030517578,135.8300018310547,136.9499969482422,8108900,PG
2023-02-13,128.77720642089844,140.07000732421875,140.4499969482422,138.74000549316406,138.94000244140625,5081600,PG
2023-02-14,128.0508575439453,139.27999877929688,140.24000549316406,138.6199951171875,140.13999938964844,5253500,PG
2023-02-15,127.75668334960938,138.9600067138672,139.32000732421875,138.07000732421875,139.11000061035156,5530300,PG
2023-02-16,126.08343505859376,137.13999938964844,138.1999969482422,136.5500030517578,137.38999938964844,7595700,PG
2023-02-17,128.7220001220703,140.00999450683594,140.0399932861328,136.58999633789062,136.58999633789062,8034700,PG
2023-02-21,128.63009643554688,139.91000366210938,140.88999938964844,138.8699951171875,138.8699951171875,6899500,PG
2023-02-22,129.1725311279297,140.5,141.5800018310547,139.8800048828125,139.97999572753906,6126300,PG
2023-02-23,128.75881958007812,140.0500030517578,141.13999938964844,139.10000610351562,140.22999572753906,5835400,PG
2023-02-24,128.03248596191406,139.25999450683594,139.42999267578125,138.0800018310547,138.92999267578125,5260700,PG
2023-02-27,127.9221649169922,139.13999938964844,140.47000122070312,138.52999877929688,139.61000061035156,5820900,PG
2023-02-28,126.46953582763672,137.55999755859375,138.58999633789062,137.27999877929688,138.4499969482422,6709900,PG
2023-03-01,126.56149291992188,137.66000366210938,138.3300018310547,136.50999450683594,138.0500030517578,7101800,PG
2023-03-02,128.64849853515625,139.92999267578125,140.42999267578125,137.77999877929688,138.0,5924600,PG
2023-03-03,129.5862274169922,140.9499969482422,141.24000549316406,139.97000122070312,141.19000244140625,5259400,PG
2023-03-06,129.0346221923828,140.35000610351562,141.13999938964844,139.94000244140625,140.72999572753906,4943100,PG
2023-03-07,126.46953582763672,137.55999755859375,140.6199951171875,137.33999633789062,140.42999267578125,5606800,PG
2023-03-08,126.48795318603516,137.5800018310547,137.69000244140625,136.60000610351562,137.1999969482422,5518800,PG
2023-03-09,125.55938720703124,136.57000732421875,138.55999755859375,136.10000610351562,138.14999389648438,4467200,PG
2023-03-10,126.12940216064452,137.19000244140625,137.99000549316406,136.35000610351562,136.9499969482422,5928000,PG
2023-03-13,127.00279235839844,138.13999938964844,141.32000732421875,137.0399932861328,137.0399932861328,8337100,PG
2023-03-14,128.57493591308594,139.85000610351562,140.11000061035156,137.39999389648438,138.2899932861328,9219700,PG
2023-03-15,130.39529418945312,141.8300018310547,142.14999389648438,138.80999755859375,138.80999755859375,8823500,PG
2023-03-16,131.36984252929688,142.88999938964844,143.1199951171875,141.61000061035156,141.94000244140625,7063400,PG
2023-03-17,131.4066162109375,142.92999267578125,143.38999938964844,141.52999877929688,142.5,16018800,PG
2023-03-20,133.42926025390625,145.1300048828125,145.39999389648438,143.22999572753906,143.5,8379200,PG
2023-03-21,132.46389770507812,144.0800018310547,145.22999572753906,142.83999633789062,144.91000366210938,7753200,PG
2023-03-22,132.38116455078125,143.99000549316406,145.75,143.8300018310547,144.0399932861328,5729100,PG
2023-03-23,132.197265625,143.7899932861328,145.1199951171875,143.19000244140625,144.24000549316406,5788400,PG
2023-03-24,134.89108276367188,146.72000122070312,146.75999450683594,144.3000030517578,144.3000030517578,6144800,PG
2023-03-27,134.18312072753906,145.9499969482422,147.4199981689453,145.8699951171875,146.88999938964844,5917200,PG
2023-03-28,134.56008911132812,146.36000061035156,146.82000732421875,145.8000030517578,146.5500030517578,4213800,PG
2023-03-29,134.9738006591797,146.80999755859375,147.2899932861328,146.25999450683594,147.0800018310547,4987700,PG
2023-03-30,135.5622100830078,147.4499969482422,147.5399932861328,146.3000030517578,146.9199981689453,4117700,PG
2023-03-31,136.70220947265625,148.69000244140625,148.69000244140625,147.57000732421875,147.74000549316406,7685900,PG
2023-04-03,137.45611572265625,149.50999450683594,150.07000732421875,147.08999633789062,148.42999267578125,5721700,PG
2023-04-04,138.11807250976562,150.22999572753906,151.7100067138672,150.0800018310547,150.0800018310547,6714300,PG
2023-04-05,139.06503295898438,151.25999450683594,152.35000610351562,151.14999389648438,151.3300018310547,6094800,PG
2023-04-06,139.94764709472656,152.22000122070312,152.9600067138672,151.4199981689453,151.8699951171875,5399700,PG
2023-04-10,138.78919982910156,150.9600067138672,151.6699981689453,149.50999450683594,151.64999389648438,4891800,PG
2023-04-11,138.51341247558594,150.66000366210938,151.44000244140625,150.52000427246094,151.25999450683594,6311800,PG
2023-04-12,138.89036560058594,151.07000732421875,152.41000366210938,149.92999267578125,150.30999755859375,6137900,PG
2023-04-13,139.53392028808594,151.77000427246094,151.8699951171875,149.82000732421875,150.89999389648438,5489500,PG
2023-04-14,138.82598876953125,151.0,151.58999633789062,150.50999450683594,151.35000610351562,4478800,PG
2023-04-17,138.8719482421875,151.0500030517578,151.47000122070312,150.33999633789062,151.1699981689453,4296400,PG
2023-04-18,139.01904296875,151.2100067138672,151.58999633789062,150.10000610351562,150.97999572753906,4158400,PG
2023-04-19,139.04666137695312,151.24000549316406,151.89999389648438,150.7100067138672,151.1699981689453,3837600,PG
2023-04-20,139.556396484375,150.85000610351562,151.36000061035156,150.3699951171875,150.3699951171875,5370900,PG
2023-04-21,144.38560485839844,156.07000732421875,158.11000061035156,154.5,154.94000244140625,14876900,PG
2023-04-24,144.64462280273438,156.35000610351562,157.25,155.22000122070312,155.22000122070312,8109800,PG
2023-04-25,144.681640625,156.38999938964844,157.94000244140625,155.7899932861328,156.50999450683594,8341800,PG
2023-04-26,143.0071258544922,154.5800018310547,156.0,154.33999633789062,155.3000030517578,4843700,PG
2023-04-27,144.75564575195312,156.47000122070312,156.61000061035156,155.00999450683594,155.3000030517578,4805600,PG
2023-04-28,144.67239379882812,156.3800048828125,157.3699951171875,155.75999450683594,156.27999877929688,5754700,PG
2023-05-01,144.84815979003906,156.57000732421875,157.39999389648438,155.8000030517578,156.02999877929688,3844600,PG
2023-05-02,144.7186279296875,156.42999267578125,156.92999267578125,155.6699981689453,156.58999633789062,5262900,PG
2023-05-03,144.53358459472656,156.22999572753906,157.57000732421875,155.42999267578125,156.63999938964844,5775000,PG
2023-05-04,143.8675079345703,155.50999450683594,156.60000610351562,155.08999633789062,156.10000610351562,4892600,PG
2023-05-05,144.34857177734375,156.02999877929688,156.30999755859375,154.69000244140625,155.39999389648438,3989200,PG
2023-05-08,143.6732177734375,155.3000030517578,155.72999572753906,154.8699951171875,155.35000610351562,4950700,PG
2023-05-09,142.2022705078125,153.7100067138672,155.97999572753906,153.5800018310547,155.85000610351562,4472100,PG
2023-05-10,142.498291015625,154.02999877929688,154.32000732421875,152.44000244140625,153.4499969482422,4754900,PG
2023-05-11,142.83135986328125,154.38999938964844,154.88999938964844,153.38999938964844,154.80999755859375,3495300,PG
2023-05-12,144.28384399414062,155.9600067138672,156.0500030517578,154.38999938964844,154.6999969482422,5252900,PG
2023-05-15,144.330078125,156.00999450683594,156.75,154.63999938964844,156.61000061035156,5414900,PG
2023-05-16,144.08030700683594,155.74000549316406,156.9199981689453,154.92999267578125,155.8699951171875,5591500,PG
2023-05-17,143.4697265625,155.0800018310547,156.55999755859375,153.89999389648438,156.25999450683594,4286900,PG
2023-05-18,141.11062622070312,152.52999877929688,153.64999389648438,151.60000610351562,153.30999755859375,6997600,PG
2023-05-19,141.7027130126953,153.1699981689453,153.32000732421875,151.83999633789062,152.47000122070312,4754100,PG
2023-05-22,137.992919921875,149.16000366210938,152.60000610351562,148.8300018310547,152.5,7876200,PG
2023-05-23,136.50344848632812,147.5500030517578,148.8800048828125,147.07000732421875,148.7899932861328,6116000,PG
2023-05-24,135.3748016357422,146.3300018310547,148.1999969482422,146.08999633789062,147.58999633789062,5755400,PG
2023-05-25,134.50515747070312,145.38999938964844,146.2100067138672,144.35000610351562,145.49000549316406,6510300,PG
2023-05-26,134.514404296875,145.39999389648438,146.00999450683594,144.72999572753906,145.3300018310547,4716400,PG
2023-05-30,132.4606170654297,143.17999267578125,144.0399932861328,142.35000610351562,143.86000061035156,5561000,PG
2023-05-31,131.83154296875,142.5,143.97999572753906,141.89999389648438,143.16000366210938,19854800,PG
2023-06-01,133.18222045898438,143.9600067138672,144.1199951171875,142.4499969482422,143.25,6091100,PG
2023-06-02,135.5505828857422,146.52000427246094,146.67999267578125,144.38999938964844,144.50999450683594,6124400,PG
2023-06-05,135.0139923095703,145.94000244140625,147.85000610351562,145.72999572753906,146.0500030517578,4753700,PG
2023-06-06,133.67254638671875,144.49000549316406,146.30999755859375,143.5500030517578,146.07000732421875,4635900,PG
2023-06-07,133.95932006835938,144.8000030517578,145.1199951171875,143.47000122070312,144.00999450683594,6194400,PG
2023-06-08,135.47654724121094,146.44000244140625,146.64999389648438,144.9199981689453,145.33999633789062,4863700,PG
2023-06-09,135.5875701904297,146.55999755859375,146.77999877929688,144.72999572753906,145.67999267578125,5569500,PG
2023-06-12,134.52366638183594,145.41000366210938,147.00999450683594,144.5500030517578,147.0,5354000,PG
2023-06-13,134.1998748779297,145.05999755859375,145.67999267578125,144.27999877929688,144.50999450683594,5321200,PG
2023-06-14,135.45803833007812,146.4199981689453,146.88999938964844,144.8300018310547,145.30999755859375,5693300,PG
2023-06-15,137.33607482910156,148.4499969482422,148.97000122070312,146.5399932861328,147.1699981689453,5863000,PG
2023-06-16,138.34445190429688,149.5399932861328,150.08999633789062,148.89999389648438,148.9199981689453,11244900,PG
2023-06-20,137.06777954101562,148.16000366210938,150.27999877929688,148.11000061035156,149.75,5340700,PG
2023-06-21,138.25196838378906,149.44000244140625,149.60000610351562,147.8699951171875,148.25999450683594,4649700,PG
2023-06-22,138.72377014160156,149.9499969482422,151.10000610351562,149.47999572753906,150.35000610351562,6666800,PG
2023-06-23,137.34532165527344,148.4600067138672,150.52999877929688,147.9600067138672,150.25,13843300,PG
2023-06-26,137.48410034179688,148.61000061035156,148.97000122070312,146.72000122070312,148.10000610351562,4353100,PG
2023-06-27,138.78851318359375,150.02000427246094,150.1699981689453,148.38999938964844,148.44000244140625,5445400,PG
2023-06-28,138.7607879638672,149.99000549316406,150.3000030517578,147.9600067138672,149.3300018310547,6733300,PG
2023-06-29,138.19644165039062,149.3800048828125,149.6999969482422,147.10000610351562,148.47999572753906,7343000,PG
2023-06-30,140.3797607421875,151.74000549316406,152.07000732421875,149.7899932861328,149.8300018310547,7058300,PG
2023-07-03,141.08282470703125,152.5,152.52999877929688,150.47000122070312,151.47999572753906,3996100,PG
2023-07-05,140.8423309326172,152.24000549316406,152.4600067138672,151.44000244140625,151.6300048828125,8279800,PG
2023-07-06,140.61105346679688,151.99000549316406,152.19000244140625,150.75999450683594,151.1999969482422,7958300,PG
2023-07-07,137.6598663330078,148.8000030517578,151.9199981689453,148.75,151.7100067138672,9169500,PG
2023-07-10,137.7153778076172,148.86000061035156,150.32000732421875,148.74000549316406,148.94000244140625,5529200,PG
2023-07-11,136.99375915527344,148.0800018310547,149.0500030517578,146.9600067138672,148.72999572753906,5150300,PG
2023-07-12,137.70611572265625,148.85000610351562,149.39999389648438,147.63999938964844,148.02999877929688,6764600,PG
2023-07-13,137.7986297607422,148.9499969482422,149.52000427246094,148.1999969482422,149.0,5561400,PG
2023-07-14,138.81626892089844,150.0500030517578,150.6300048828125,148.72999572753906,149.27000427246094,6128900,PG
2023-07-17,137.83566284179688,148.99000549316406,150.16000366210938,148.97000122070312,149.64999389648438,4625300,PG
2023-07-18,138.0946807861328,149.27000427246094,150.47999572753906,148.3800048828125,148.63999938964844,5351200,PG
2023-07-19,139.03829956054688,150.2899932861328,150.82000732421875,148.86000061035156,149.5500030517578,6203600,PG
2023-07-20,140.16571044921875,150.55999755859375,150.75,148.13999938964844,149.5500030517578,6445400,PG
2023-07-21,142.37210083007812,152.92999267578125,153.6699981689453,150.6999969482422,151.14999389648438,9938400,PG
2023-07-24,142.82826232910156,153.4199981689453,153.9499969482422,152.3000030517578,152.83999633789062,5549500,PG
2023-07-25,143.1633758544922,153.77999877929688,153.86000061035156,152.4499969482422,153.47999572753906,5883800,PG
2023-07-26,143.3123779296875,153.94000244140625,154.83999633789062,152.88999938964844,153.1199951171875,7013800,PG
2023-07-27,141.60870361328125,152.11000061035156,154.60000610351562,151.9199981689453,154.16000366210938,7191600,PG
2023-07-28,145.61183166503906,156.41000366210938,157.47999572753906,154.60000610351562,154.66000366210938,9397300,PG
2023-07-31,145.50942993164062,156.3000030517578,157.67999267578125,155.05999755859375,156.39999389648438,7955200,PG
2023-08-01,145.46290588378906,156.25,157.1699981689453,155.8699951171875,155.8800048828125,5718800,PG
2023-08-02,145.77943420410156,156.58999633789062,157.72999572753906,155.97000122070312,155.97000122070312,5636000,PG
2023-08-03,146.16111755371094,157.0,157.6999969482422,156.2100067138672,156.75999450683594,5792700,PG
2023-08-04,144.55984497070312,155.27999877929688,157.72999572753906,155.14999389648438,157.42999267578125,4785900,PG
2023-08-07,146.08660888671875,156.9199981689453,157.14999389648438,155.49000549316406,155.6699981689453,4107400,PG
2023-08-08,146.244873046875,157.08999633789062,157.6300048828125,156.52999877929688,157.27999877929688,4625500,PG
2023-08-09,146.05870056152344,156.88999938964844,158.08999633789062,156.77000427246094,157.30999755859375,4293200,PG
2023-08-10,145.33253479003906,156.11000061035156,158.3800048828125,155.8000030517578,157.1699981689453,4307800,PG
2023-08-11,146.1797332763672,157.02000427246094,157.4600067138672,155.7899932861328,156.42999267578125,3862300,PG
2023-08-14,145.0346221923828,155.7899932861328,157.52999877929688,155.5,157.1300048828125,4297600,PG
2023-08-15,144.1036834716797,154.7899932861328,155.97000122070312,154.4600067138672,155.7899932861328,6921100,PG
2023-08-16,142.63278198242188,153.2100067138672,155.72999572753906,152.8699951171875,154.75999450683594,6356800,PG
2023-08-17,141.60870361328125,152.11000061035156,153.55999755859375,151.7899932861328,153.2100067138672,6419500,PG
2023-08-18,142.00900268554688,152.5399932861328,152.88999938964844,151.1699981689453,151.6199951171875,5448200,PG
2023-08-21,141.2921600341797,151.77000427246094,152.77999877929688,151.25999450683594,152.08999633789062,4504700,PG
2023-08-22,141.3480682373047,151.8300018310547,152.14999389648438,150.92999267578125,151.4199981689453,4195600,PG
2023-08-23,142.6699981689453,153.25,153.47999572753906,152.47000122070312,152.47000122070312,4522500,PG
2023-08-24,142.00900268554688,152.5399932861328,154.67999267578125,152.47999572753906,152.5500030517578,4088900,PG
2023-08-25,142.93995666503906,153.5399932861328,154.0800018310547,152.4600067138672,153.39999389648438,3541500,PG
2023-08-28,143.1633758544922,153.77999877929688,154.3699951171875,153.0500030517578,153.7100067138672,3614700,PG
2023-08-29,143.24720764160156,153.8699951171875,154.0399932861328,152.02999877929688,153.9499969482422,4034600,PG
2023-08-30,143.40545654296875,154.0399932861328,154.8699951171875,153.7100067138672,154.10000610351562,3712200,PG
2023-08-31,143.6847381591797,154.33999633789062,155.16000366210938,153.8300018310547,154.1199951171875,5451400,PG
2023-09-01,143.84300231933594,154.50999450683594,155.27999877929688,153.55999755859375,154.89999389648438,4126300,PG
2023-09-05,141.91592407226562,152.44000244140625,154.85000610351562,152.39999389648438,153.8000030517578,5097000,PG
2023-09-06,141.63662719726562,152.13999938964844,152.4499969482422,151.5399932861328,152.2899932861328,3877400,PG
2023-09-07,142.9865264892578,153.58999633789062,154.19000244140625,152.3699951171875,152.49000549316406,4824800,PG
2023-09-08,142.37210083007812,152.92999267578125,153.4600067138672,152.35000610351562,153.4199981689453,3384700,PG
2023-09-11,144.06643676757812,154.75,155.10000610351562,153.0800018310547,153.3300018310547,4288500,PG
2023-09-12,141.53424072265625,152.02999877929688,155.14999389648438,151.57000732421875,154.99000549316406,4537800,PG
2023-09-13,142.52102661132812,153.08999633789062,153.58999633789062,151.66000366210938,151.97999572753906,4040600,PG
2023-09-14,144.08505249023438,154.77000427246094,154.9199981689453,153.3699951171875,153.85000610351562,4606800,PG
2023-09-15,142.87477111816406,153.47000122070312,155.32000732421875,153.22999572753906,154.02999877929688,10262400,PG
2023-09-18,143.41476440429688,154.0500030517578,154.47999572753906,153.50999450683594,154.4499969482422,3536500,PG
2023-09-19,142.995849609375,153.60000610351562,154.05999755859375,151.74000549316406,153.75,4704200,PG
2023-09-20,142.87477111816406,153.47000122070312,154.77999877929688,153.36000061035156,153.77000427246094,5446400,PG
2023-09-21,141.63662719726562,152.13999938964844,153.7100067138672,152.07000732421875,153.4499969482422,5096400,PG
2023-09-22,141.11529541015625,151.5800018310547,153.33999633789062,151.3800048828125,152.44000244140625,6327000,PG
2023-09-25,140.25880432128906,150.66000366210938,151.27999877929688,150.02000427246094,151.17999267578125,5527000,PG
2023-09-26,139.01133728027344,149.32000732421875,150.36000061035156,148.7899932861328,149.97999572753906,6366500,PG
2023-09-27,137.16799926757812,147.33999633789062,149.6999969482422,146.6300048828125,149.4199981689453,5403700,PG
2023-09-28,136.23704528808594,146.33999633789062,147.97999572753906,145.67999267578125,147.82000732421875,6237100,PG
2023-09-29,135.79019165039062,145.86000061035156,146.77000427246094,144.82000732421875,146.5399932861328,6683300,PG
2023-10-02,135.16644287109375,145.19000244140625,145.60000610351562,143.89999389648438,144.77999877929688,5153800,PG
2023-10-03,135.4457244873047,145.49000549316406,146.49000549316406,145.00999450683594,145.1699981689453,4670600,PG
2023-10-04,135.89259338378906,145.97000122070312,146.30999755859375,144.92999267578125,145.58999633789062,4727800,PG
2023-10-05,133.8723907470703,143.8000030517578,146.08999633789062,143.69000244140625,145.67999267578125,5205700,PG
2023-10-06,134.14236450195312,144.08999633789062,144.55999755859375,141.4499969482422,143.60000610351562,7406700,PG
2023-10-09,133.46279907226562,143.36000061035156,143.97000122070312,141.60000610351562,143.36000061035156,5062200,PG
2023-10-10,134.78472900390625,144.77999877929688,145.22000122070312,143.72000122070312,143.97999572753906,5988900,PG
2023-10-11,133.12765502929688,143.0,145.55999755859375,142.55999755859375,145.13999938964844,5469100,PG
2023-10-12,133.425537109375,143.32000732421875,143.92999267578125,141.66000366210938,142.7899932861328,5965600,PG
2023-10-13,134.70094299316406,144.69000244140625,145.02999877929688,143.19000244140625,143.19000244140625,7078900,PG
2023-10-16,135.98568725585938,146.07000732421875,147.05999755859375,145.4600067138672,145.86000061035156,6509800,PG
2023-10-17,136.16256713867188,146.25999450683594,146.82000732421875,145.24000549316406,146.11000061035156,6160100,PG
2023-10-18,139.6722869873047,150.02999877929688,151.3000030517578,148.77000427246094,150.05999755859375,10508500,PG
2023-10-19,138.8863067626953,148.25,150.27999877929688,147.17999267578125,149.61000061035156,8146000,PG
2023-10-20,138.6989288330078,148.0500030517578,149.8800048828125,147.9199981689453,149.0500030517578,7284200,PG
2023-10-23,138.7926025390625,148.14999389648438,149.5,147.55999755859375,147.86000061035156,5981800,PG
2023-10-24,140.4320831298828,149.89999389648438,150.07000732421875,148.07000732421875,148.1199951171875,6322000,PG
2023-10-25,141.08787536621094,150.60000610351562,151.19000244140625,149.1199951171875,149.63999938964844,6172900,PG
2023-10-26,140.33840942382812,149.8000030517578,151.3800048828125,149.74000549316406,151.0500030517578,7582100,PG
2023-10-27,137.8651123046875,147.16000366210938,149.9499969482422,146.27999877929688,148.97999572753906,8131800,PG
2023-10-30,139.83250427246094,149.25999450683594,149.5500030517578,147.5399932861328,147.89999389648438,5412800,PG
2023-10-31,140.55384826660156,150.02999877929688,150.25999450683594,148.63999938964844,149.4600067138672,6762100,PG
2023-11-01,140.160400390625,149.61000061035156,150.67999267578125,149.2100067138672,150.67999267578125,5896900,PG
2023-11-02,141.8748016357422,151.44000244140625,151.64999389648438,148.91000366210938,149.5399932861328,5859200,PG
2023-11-03,140.5913543701172,150.07000732421875,152.2899932861328,149.6199951171875,151.7899932861328,6587700,PG
2023-11-06,141.40638732910156,150.94000244140625,151.25,150.10000610351562,150.36000061035156,6480800,PG
2023-11-07,141.07847595214844,150.58999633789062,151.25,150.1199951171875,150.9199981689453,6003800,PG
2023-11-08,140.53509521484375,150.00999450683594,151.1999969482422,149.50999450683594,150.9600067138672,4832600,PG
2023-11-09,140.85365295410156,150.35000610351562,150.35000610351562,149.1199951171875,149.74000549316406,6581500,PG
2023-11-10,141.84669494628906,151.41000366210938,151.44000244140625,149.9199981689453,150.83999633789062,5387200,PG
2023-11-13,142.8303985595703,152.4600067138672,152.89999389648438,151.4499969482422,151.4499969482422,6297500,PG
2023-11-14,142.51185607910156,152.1199951171875,153.5,151.67999267578125,152.5500030517578,7982600,PG
2023-11-15,141.85606384277344,151.4199981689453,152.38999938964844,150.3800048828125,152.05999755859375,7672600,PG
2023-11-16,143.17701721191406,152.8300018310547,152.88999938964844,151.30999755859375,151.99000549316406,7590500,PG
2023-11-17,141.52818298339844,151.07000732421875,152.83999633789062,150.88999938964844,152.72000122070312,8495600,PG
2023-11-20,140.77870178222656,150.27000427246094,151.02999877929688,149.66000366210938,150.2100067138672,6856500,PG
2023-11-21,140.160400390625,149.61000061035156,150.00999450683594,148.8300018310547,149.85000610351562,7310400,PG
2023-11-22,141.48133850097656,151.02000427246094,151.47999572753906,150.10000610351562,150.10000610351562,4372700,PG
2023-11-24,141.818603515625,151.3800048828125,151.74000549316406,151.02999877929688,151.17999267578125,2132500,PG
2023-11-27,141.6874237060547,151.24000549316406,151.63999938964844,150.74000549316406,151.52000427246094,6021300,PG
2023-11-28,142.67111206054688,152.2899932861328,152.77000427246094,151.14999389648438,151.14999389648438,6110400,PG
2023-11-29,141.5843963623047,151.1300048828125,152.4499969482422,150.99000549316406,152.2899932861328,5342700,PG
2023-11-30,143.8234100341797,153.52000427246094,153.6300048828125,150.0800018310547,150.89999389648438,9771300,PG
2023-12-01,143.0177459716797,152.66000366210938,153.49000549316406,152.22999572753906,153.3300018310547,5685400,PG
2023-12-04,142.4556121826172,152.05999755859375,152.52999877929688,151.66000366210938,151.77000427246094,6578300,PG
2023-12-05,137.4904022216797,146.75999450683594,152.61000061035156,146.17999267578125,152.13999938964844,11895800,PG
2023-12-06,137.38734436035156,146.64999389648438,147.16000366210938,145.63999938964844,147.00999450683594,7610000,PG
2023-12-07,137.24681091308594,146.5,147.10000610351562,146.02000427246094,146.57000732421875,6119600,PG
2023-12-08,135.98208618164062,145.14999389648438,146.24000549316406,144.52000427246094,145.9199981689453,6385300,PG
2023-12-11,136.60975646972656,145.82000732421875,145.8699951171875,144.64999389648438,144.8000030517578,8471200,PG
2023-12-12,136.72219848632812,145.94000244140625,146.22999572753906,145.0800018310547,145.86000061035156,6069200,PG
2023-12-13,139.1954345703125,148.5800018310547,148.64999389648438,145.4499969482422,145.86000061035156,9055500,PG
2023-12-14,135.52304077148438,144.66000366210938,148.5500030517578,144.3800048828125,148.4600067138672,10565200,PG
2023-12-15,134.8672637939453,143.9600067138672,144.25,142.5,143.17999267578125,14550000,PG
2023-12-18,136.9376678466797,146.1699981689453,147.49000549316406,144.14999389648438,144.1699981689453,8421800,PG
2023-12-19,136.9376678466797,146.1699981689453,146.33999633789062,145.38999938964844,145.6699981689453,5233600,PG
2023-12-20,134.8204345703125,143.91000366210938,146.07000732421875,143.83999633789062,145.57000732421875,7663800,PG
2023-12-21,135.14828491210938,144.25999450683594,144.7899932861328,143.1300048828125,144.52000427246094,6104700,PG
2023-12-22,136.1038818359375,145.27999877929688,145.6300048828125,144.2899932861328,144.5,4413800,PG
2023-12-26,136.72219848632812,145.94000244140625,146.1699981689453,144.97000122070312,145.08999633789062,3634900,PG
2023-12-27,136.8345947265625,146.05999755859375,146.30999755859375,145.36000061035156,145.64999389648438,4569400,PG
2023-12-28,136.5254669189453,145.72999572753906,146.00999450683594,145.0399932861328,146.0,5023000,PG
2023-12-29,137.2843017578125,146.5399932861328,146.9600067138672,145.72999572753906,146.0,5300900,PG
2024-01-02,139.34535217285156,148.74000549316406,149.41000366210938,146.30999755859375,146.36000061035156,7238400,PG
2024-01-03,138.502197265625,147.83999633789062,149.1999969482422,147.17999267578125,148.33999633789062,7697500,PG
2024-01-04,139.2610321044922,148.64999389648438,149.27000427246094,147.77000427246094,148.0500030517578,7067400,PG
2024-01-05,138.1087188720703,147.4199981689453,148.8699951171875,146.5500030517578,148.72000122070312,5294200,PG
2024-01-08,139.29849243164062,148.69000244140625,148.9199981689453,147.64999389648438,147.91000366210938,8255300,PG
2024-01-09,139.86996459960938,149.3000030517578,149.39999389648438,148.0500030517578,148.57000732421875,9786800,PG
2024-01-10,140.4695281982422,149.94000244140625,150.0,149.25999450683594,149.35000610351562,8591100,PG
2024-01-11,141.0035400390625,150.50999450683594,150.8000030517578,149.2899932861328,150.0500030517578,6659400,PG
2024-01-12,141.08787536621094,150.60000610351562,151.3000030517578,149.88999938964844,150.9499969482422,5684700,PG
2024-01-16,140.32901000976562,149.7899932861328,151.5,148.8800048828125,150.14999389648438,8120100,PG
2024-01-17,140.4695281982422,149.94000244140625,150.60000610351562,149.00999450683594,149.16000366210938,6541400,PG
2024-01-18,139.65972900390625,148.13999938964844,148.39999389648438,146.9199981689453,148.22999572753906,6526200,PG
2024-01-19,139.12237548828125,147.57000732421875,148.6199951171875,147.30999755859375,148.25,7848100,PG
2024-01-22,139.395751953125,147.86000061035156,148.2100067138672,146.27999877929688,146.97000122070312,11084100,PG
2024-01-23,145.1654052734375,153.97999572753906,156.39999389648438,152.88999938964844,153.11000061035156,19101600,PG
2024-01-24,143.411865234375,152.1199951171875,154.22999572753906,152.08999633789062,153.92999267578125,11592700,PG
2024-01-25,146.71153259277344,155.6199951171875,155.66000366210938,152.05999755859375,152.39999389648438,10352500,PG
2024-01-26,147.20175170898438,156.13999938964844,156.16000366210938,155.33999633789062,155.80999755859375,8356600,PG
2024-01-29,147.22061157226562,156.16000366210938,157.3300018310547,155.39999389648438,156.67999267578125,8987400,PG
2024-01-30,148.47447204589844,157.49000549316406,157.9199981689453,155.82000732421875,156.33999633789062,7794700,PG
2024-01-31,148.14451599121094,157.13999938964844,158.5,156.6999969482422,157.99000549316406,8870000,PG
2024-02-01,150.06771850585938,159.17999267578125,159.3000030517578,156.6199951171875,156.77000427246094,7601100,PG
2024-02-02,149.04014587402344,158.08999633789062,159.60000610351562,157.52999877929688,158.97000122070312,7937700,PG
2024-02-05,149.1532745361328,158.2100067138672,159.0,157.55999755859375,158.1699981689453,6931900,PG
2024-02-06,149.86032104492188,158.9600067138672,159.07000732421875,157.8699951171875,158.30999755859375,6185400,PG
2024-02-07,150.01116943359375,159.1199951171875,159.8300018310547,158.74000549316406,159.10000610351562,7209300,PG
2024-02-08,149.5586395263672,158.63999938964844,159.10000610351562,157.77000427246094,158.8000030517578,6121600,PG
2024-02-09,148.40847778320312,157.4199981689453,158.33999633789062,156.9600067138672,158.25999450683594,5978000,PG
2024-02-12,148.11624145507812,157.11000061035156,157.61000061035156,155.49000549316406,157.36000061035156,5482000,PG
2024-02-13,147.32431030273438,156.27000427246094,158.97000122070312,155.47999572753906,157.75,6046800,PG
2024-02-14,146.72096252441406,155.6300048828125,156.16000366210938,154.91000366210938,156.16000366210938,5727300,PG
2024-02-15,148.02194213867188,157.00999450683594,157.4199981689453,156.14999389648438,156.3000030517578,6249200,PG
2024-02-16,148.49331665039062,157.50999450683594,158.4499969482422,156.6699981689453,157.0399932861328,6617600,PG
2024-02-20,149.4360809326172,158.50999450683594,159.7899932861328,158.1300048828125,158.6999969482422,6622100,PG
2024-02-21,151.21788024902344,160.39999389648438,160.39999389648438,159.19000244140625,159.19000244140625,7121000,PG
2024-02-22,151.36874389648438,160.55999755859375,161.08999633789062,158.6300048828125,159.4600067138672,6619500,PG
2024-02-23,151.8118438720703,161.02999877929688,161.74000549316406,160.16000366210938,160.60000610351562,5486500,PG
2024-02-26,151.04820251464844,160.22000122070312,161.1699981689453,160.07000732421875,161.02999877929688,4531900,PG
2024-02-27,150.1808624267578,159.3000030517578,159.8000030517578,158.9600067138672,159.41000366210938,3868200,PG
2024-02-28,150.887939453125,160.0500030517578,160.1199951171875,158.63999938964844,159.07000732421875,3802900,PG
2024-02-29,149.8414764404297,158.94000244140625,160.11000061035156,158.17999267578125,159.92999267578125,8348100,PG
2024-03-01,149.75662231445312,158.85000610351562,159.02999877929688,157.61000061035156,158.0500030517578,4819800,PG
2024-03-04,150.4259796142578,159.55999755859375,159.75999450683594,157.6699981689453,157.74000549316406,3841600,PG
2024-03-05,150.19972229003906,159.32000732421875,159.99000549316406,158.77999877929688,159.4600067138672,4481600,PG
2024-03-06,150.43540954589844,159.57000732421875,159.99000549316406,158.91000366210938,159.67999267578125,5405700,PG
2024-03-07,151.42530822753906,160.6199951171875,160.91000366210938,159.47000122070312,159.9499969482422,4783900,PG
2024-03-08,151.17076110839844,160.35000610351562,161.25,158.2899932861328,159.85000610351562,5080200,PG
2024-03-11,152.3020782470703,161.5500030517578,162.6199951171875,160.82000732421875,161.33999633789062,5170900,PG
2024-03-12,152.6603240966797,161.92999267578125,162.52000427246094,161.22999572753906,161.82000732421875,4229100,PG
2024-03-13,153.00914001464844,162.3000030517578,162.72999572753906,161.3300018310547,162.3800048828125,5410500,PG
2024-03-14,152.25491333007812,161.5,162.6199951171875,161.1300048828125,162.24000549316406,5848100,PG
2024-03-15,152.1417999267578,161.3800048828125,161.5,160.3000030517578,160.6999969482422,10956900,PG
2024-03-18,151.98155212402344,161.2100067138672,162.72000122070312,161.0,161.47999572753906,6086300,PG
2024-03-19,152.56602478027344,161.8300018310547,162.1699981689453,161.1699981689453,161.8000030517578,6148100,PG
2024-03-20,152.71690368652344,161.99000549316406,162.39999389648438,161.47000122070312,162.00999450683594,4870300,PG
2024-03-21,152.59432983398438,161.86000061035156,162.4600067138672,161.1199951171875,162.08999633789062,5211500,PG
2024-03-22,152.40576171875,161.66000366210938,162.41000366210938,161.47000122070312,162.1999969482422,6393200,PG
2024-03-25,151.01992797851562,160.19000244140625,161.66000366210938,159.72999572753906,161.1699981689453,7145600,PG
2024-03-26,151.35931396484375,160.5500030517578,161.13999938964844,160.13999938964844,160.36000061035156,5842700,PG
2024-03-27,153.30136108398438,162.61000061035156,162.74000549316406,161.33999633789062,161.36000061035156,6599700,PG
2024-03-28,152.9619903564453,162.25,163.13999938964844,161.6999969482422,162.82000732421875,7191500,PG
2024-04-01,151.38760375976562,160.5800018310547,162.07000732421875,159.8000030517578,161.77999877929688,5971900,PG
2024-04-02,151.37818908691406,160.57000732421875,160.7100067138672,159.63999938964844,159.63999938964844,6771200,PG
2024-04-03,147.211181640625,156.14999389648438,160.8800048828125,155.67999267578125,160.6300048828125,9601800,PG
2024-04-04,146.55125427246094,155.4499969482422,157.0800018310547,155.41000366210938,156.8800048828125,6801700,PG
2024-04-05,147.16404724121094,156.10000610351562,157.05999755859375,154.69000244140625,155.2899932861328,5121200,PG
2024-04-08,147.10745239257812,156.0399932861328,156.6999969482422,155.6300048828125,155.97000122070312,5476800,PG
2024-04-09,147.6920166015625,156.66000366210938,156.75,155.6999969482422,156.27000427246094,4608100,PG
2024-04-10,148.23876953125,157.24000549316406,157.5800018310547,155.64999389648438,155.64999389648438,7784900,PG
2024-04-11,146.91893005371094,155.83999633789062,157.60000610351562,155.77000427246094,157.5500030517578,8209800,PG
2024-04-12,146.4381103515625,155.3300018310547,155.97000122070312,154.74000549316406,155.22000122070312,6770500,PG
2024-04-15,146.55125427246094,155.4499969482422,156.82000732421875,155.3300018310547,156.4199981689453,5754000,PG
2024-04-16,147.0226287841797,155.9499969482422,156.94000244140625,155.6699981689453,155.85000610351562,6103300,PG
2024-04-17,147.97483825683594,156.9600067138672,157.1199951171875,155.74000549316406,156.3000030517578,6621900,PG
2024-04-18,149.24342346191406,157.2899932861328,157.6300048828125,155.9600067138672,156.33999633789062,7819300,PG
2024-04-19,150.04994201660156,158.13999938964844,158.17999267578125,153.52000427246094,154.97999572753906,12034200,PG
2024-04-22,152.32716369628906,160.5399932861328,161.2899932861328,157.25,158.42999267578125,8926300,PG
2024-04-23,153.238037109375,161.5,162.10000610351562,160.4199981689453,161.67999267578125,7707300,PG
2024-04-24,154.28179931640625,162.60000610351562,162.86000061035156,159.4199981689453,161.1999969482422,7217600,PG
2024-04-25,154.23434448242188,162.5500030517578,164.32000732421875,162.0800018310547,162.97000122070312,7094600,PG
2024-04-26,153.03878784179688,161.2899932861328,163.32000732421875,160.49000549316406,162.5,5659800,PG
2024-04-29,153.3898468017578,161.66000366210938,161.7899932861328,160.41000366210938,161.1699981689453,4621000,PG
2024-04-30,154.85107421875,163.1999969482422,163.35000610351562,161.60000610351562,161.83999633789062,8106100,PG
2024-05-01,155.04083251953125,163.39999389648438,164.24000549316406,162.22000122070312,163.27999877929688,7543000,PG
2024-05-02,155.45834350585938,163.83999633789062,164.49000549316406,162.63999938964844,163.5399932861328,5647500,PG
2024-05-03,156.046630859375,164.4600067138672,164.7100067138672,162.16000366210938,163.5399932861328,5581500,PG
2024-05-06,156.02764892578125,164.44000244140625,164.97999572753906,163.25999450683594,164.77999877929688,5472400,PG
2024-05-07,157.2801055908203,165.75999450683594,166.0399932861328,164.58999633789062,164.97999572753906,6433000,PG
2024-05-08,156.62542724609375,165.07000732421875,166.3699951171875,164.92999267578125,165.97999572753906,4579400,PG
2024-05-09,157.54579162597656,166.0399932861328,166.3300018310547,165.0500030517578,165.0500030517578,4671100,PG
2024-05-10,158.31434631347656,166.85000610351562,167.36000061035156,165.6999969482422,166.08999633789062,4879400,PG
2024-05-13,157.38449096679688,165.8699951171875,167.64999389648438,165.36000061035156,166.85000610351562,5725500,PG
2024-05-14,157.2801055908203,165.75999450683594,166.07000732421875,163.9499969482422,165.52999877929688,6009800,PG
2024-05-15,157.9917449951172,166.50999450683594,166.67999267578125,165.1199951171875,165.30999755859375,5102700,PG
2024-05-16,159.27267456054688,167.86000061035156,168.33999633789062,166.58999633789062,166.92999267578125,6793600,PG
2024-05-17,159.06394958496094,167.63999938964844,168.0,166.8800048828125,167.6699981689453,4700800,PG
2024-05-20,158.75082397460938,167.30999755859375,167.8800048828125,166.7899932861328,167.5500030517578,3804600,PG
2024-05-21,159.7376251220703,168.35000610351562,168.5399932861328,167.2899932861328,167.75999450683594,5147100,PG
2024-05-22,159.22525024414062,167.80999755859375,168.42999267578125,167.6300048828125,168.00999450683594,4536700,PG
2024-05-23,157.02395629882812,165.49000549316406,168.11000061035156,165.32000732421875,167.2899932861328,4729800,PG
2024-05-24,156.8721160888672,165.3300018310547,166.30999755859375,165.14999389648438,165.85000610351562,3820100,PG
2024-05-28,154.7657012939453,163.11000061035156,164.75999450683594,162.25999450683594,164.49000549316406,6466200,PG
2024-05-29,153.38038635253906,161.64999389648438,162.74000549316406,161.4199981689453,162.64999389648438,4360400,PG
2024-05-30,154.26278686523438,162.5800018310547,162.6999969482422,161.47999572753906,161.64999389648438,4748200,PG
2024-05-31,156.12254333496094,164.5399932861328,164.77000427246094,161.97000122070312,162.44000244140625,10341400,PG
2024-06-03,156.2268829345703,164.64999389648438,166.24000549316406,163.6300048828125,163.92999267578125,5828400,PG
2024-06-04,158.46617126464844,167.00999450683594,167.1199951171875,164.39999389648438,164.7899932861328,6277000,PG
2024-06-05,157.55526733398438,166.0500030517578,167.00999450683594,164.97999572753906,167.00999450683594,5243300,PG
2024-06-06,159.8514862060547,168.47000122070312,168.5800018310547,165.0800018310547,165.8300018310547,6302000,PG
2024-06-07,158.51361083984375,167.05999755859375,168.97000122070312,166.83999633789062,168.39999389648438,4558200,PG
2024-06-10,158.78878784179688,167.35000610351562,167.72000122070312,166.0800018310547,166.77999877929688,4110600,PG
2024-06-11,158.91212463378906,167.47999572753906,167.5,166.02000427246094,166.97000122070312,3947700,PG
2024-06-12,156.72979736328125,165.17999267578125,167.63999938964844,164.22000122070312,167.5,5474500,PG
2024-06-13,157.89686584472656,166.41000366210938,167.0,164.47000122070312,164.47000122070312,4902200,PG
2024-06-14,158.2574462890625,166.7899932861328,166.92999267578125,165.25,165.99000549316406,3695000,PG
2024-06-17,158.9311065673828,167.5,168.7100067138672,165.39999389648438,165.85000610351562,6759400,PG
2024-06-18,159.93687438964844,168.55999755859375,168.64999389648438,166.94000244140625,167.02999877929688,5112600,PG
2024-06-20,159.0924072265625,167.6699981689453,168.77999877929688,166.86000061035156,168.3699951171875,8483600,PG
2024-06-21,159.65220642089844,168.25999450683594,168.8800048828125,167.17999267578125,167.47999572753906,14682000,PG
2024-06-24,159.83251953125,168.4499969482422,169.41000366210938,167.47999572753906,168.75999450683594,7565200,PG
2024-06-25,158.31434631347656,166.85000610351562,168.91000366210938,165.89999389648438,168.6300048828125,7968200,PG
2024-06-26,158.88365173339844,167.4499969482422,167.80999755859375,165.66000366210938,166.0500030517578,5164000,PG
2024-06-27,158.0961151123047,166.6199951171875,168.10000610351562,165.5,167.49000549316406,5007000,PG
2024-06-28,156.48309326171875,164.9199981689453,167.24000549316406,164.5800018310547,166.0,9253100,PG
2024-07-01,154.39564514160156,162.72000122070312,166.2100067138672,162.1999969482422,165.58999633789062,7638600,PG
2024-07-02,155.5152587890625,163.89999389648438,164.0399932861328,161.7100067138672,162.5800018310547,5449200,PG
2024-07-03,155.44886779785156,163.8300018310547,164.2100067138672,162.97999572753906,163.2100067138672,2980500,PG
2024-07-05,156.75827026367188,165.2100067138672,165.6300048828125,163.5,164.00999450683594,6509200,PG
2024-07-08,158.00125122070312,166.52000427246094,166.6699981689453,165.6199951171875,165.9499969482422,5144500,PG
2024-07-09,157.18521118164062,165.66000366210938,166.75999450683594,165.13999938964844,166.6300048828125,4393100,PG
2024-07-10,158.26693725585938,166.8000030517578,166.9199981689453,165.5399932861328,165.89999389648438,5037100,PG
2024-07-11,157.07138061523438,165.5399932861328,166.6300048828125,164.77999877929688,166.3000030517578,5831500,PG
2024-07-12,158.08663940429688,166.61000061035156,167.63999938964844,166.02000427246094,166.22000122070312,4684600,PG
2024-07-15,156.16049194335938,164.5800018310547,166.6199951171875,164.4600067138672,166.47000122070312,5752500,PG
2024-07-16,158.40924072265625,166.9499969482422,167.07000732421875,164.61000061035156,164.91000366210938,6378300,PG
2024-07-17,160.77188110351562,169.44000244140625,170.1699981689453,167.3300018310547,167.75,7982300,PG
2024-07-18,159.82302856445312,168.44000244140625,170.9199981689453,168.27999877929688,168.8000030517578,5926300,PG
2024-07-19,160.32606506347656,167.9600067138672,169.0399932861328,167.1300048828125,167.97000122070312,6597100,PG
2024-07-22,160.60287475585938,168.25,168.6999969482422,167.6999969482422,167.92999267578125,6383000,PG
2024-07-23,159.04698181152344,166.6199951171875,168.4199981689453,166.32000732421875,168.11000061035156,4863400,PG
2024-07-24,160.36427307128906,168.0,168.27999877929688,165.5800018310547,166.32000732421875,5907000,PG
2024-07-25,159.31422424316406,166.89999389648438,170.08999633789062,166.8699951171875,168.32000732421875,7338300,PG
2024-07-26,161.42379760742188,169.11000061035156,169.32000732421875,167.02999877929688,167.25,5581600,PG
2024-07-29,162.20652770996094,169.92999267578125,170.5399932861328,168.11000061035156,168.85000610351562,6797800,PG
2024-07-30,154.3505859375,161.6999969482422,162.3800048828125,158.0399932861328,161.7899932861328,15746300,PG
2024-07-31,153.45330810546875,160.75999450683594,162.86000061035156,159.2100067138672,160.80999755859375,9660900,PG
2024-08-01,158.1592559814453,165.69000244140625,166.30999755859375,160.67999267578125,160.8800048828125,12532700,PG
2024-08-02,162.34970092773438,170.0800018310547,170.35000610351562,165.14999389648438,167.44000244140625,11899000,PG
2024-08-05,160.42152404785156,168.05999755859375,170.8800048828125,166.6699981689453,170.8800048828125,10338800,PG
2024-08-06,160.45018005371094,168.08999633789062,170.3300018310547,167.85000610351562,167.89999389648438,7454900,PG
2024-08-07,162.29241943359375,170.02000427246094,171.72000122070312,168.00999450683594,168.57000732421875,8385500,PG
2024-08-08,163.10379028320312,170.8699951171875,171.55999755859375,169.0,169.4199981689453,6386900,PG
2024-08-09,162.78880310058594,170.5399932861328,171.25999450683594,169.64999389648438,170.1199951171875,5377300,PG
2024-08-12,159.22833251953125,166.80999755859375,169.64999389648438,166.1999969482422,169.39999389648438,7208100,PG
2024-08-13,159.68650817871094,167.2899932861328,167.8000030517578,166.4600067138672,167.33999633789062,3770000,PG
2024-08-14,161.1278839111328,168.8000030517578,169.47000122070312,165.82000732421875,166.5,5476600,PG
2024-08-15,160.28790283203125,167.9199981689453,169.67999267578125,166.75,169.4600067138672,9491400,PG
2024-08-16,160.25924682617188,167.88999938964844,168.35000610351562,166.8000030517578,167.82000732421875,5640800,PG
2024-08-19,160.76515197753906,168.4199981689453,169.24000549316406,168.1699981689453,168.17999267578125,3885300,PG
2024-08-20,162.6647186279297,170.41000366210938,170.55999755859375,168.11000061035156,168.77000427246094,4513600,PG
2024-08-21,162.4260711669922,170.16000366210938,171.88999938964844,169.60000610351562,170.19000244140625,4082000,PG
2024-08-22,162.41653442382812,170.14999389648438,171.24000549316406,169.13999938964844,170.8800048828125,4097300,PG
2024-08-23,161.48109436035156,169.1699981689453,170.11000061035156,168.25,170.0500030517578,4771300,PG
2024-08-26,162.60745239257812,170.35000610351562,170.97000122070312,168.6999969482422,168.6999969482422,6472400,PG
2024-08-27,161.55743408203125,169.25,171.10000610351562,169.0800018310547,170.8300018310547,4456400,PG
2024-08-28,161.37606811523438,169.05999755859375,171.1999969482422,168.5800018310547,169.4199981689453,5644800,PG
2024-08-29,162.30198669433594,170.02999877929688,170.60000610351562,168.94000244140625,169.75,4413200,PG
2024-08-30,163.7433319091797,171.5399932861328,171.8800048828125,169.69000244140625,170.16000366210938,7301600,PG
2024-09-03,166.5879364013672,174.52000427246094,175.0,170.99000549316406,171.02999877929688,10101400,PG
2024-09-04,167.90518188476562,175.89999389648438,176.0,173.6300048828125,173.6300048828125,7517500,PG
2024-09-05,167.49472045898438,175.47000122070312,176.5500030517578,174.6699981689453,175.99000549316406,6061900,PG
2024-09-06,167.6092529296875,175.58999633789062,177.0399932861328,175.33999633789062,175.75999450683594,5785700,PG
2024-09-09,168.05789184570312,176.05999755859375,176.83999633789062,174.66000366210938,175.5399932861328,6450200,PG
2024-09-10,169.70928955078125,177.7899932861328,177.94000244140625,175.91000366210938,175.91000366210938,6396300,PG
2024-09-11,166.01516723632812,173.9199981689453,177.0,173.6300048828125,176.60000610351562,6828200,PG
2024-09-12,165.5856475830078,173.47000122070312,174.61000061035156,172.44000244140625,173.89999389648438,4838900,PG
2024-09-13,166.1679229736328,174.0800018310547,174.5399932861328,172.8000030517578,173.3699951171875,3918000,PG
2024-09-16,169.18429565429688,177.24000549316406,177.30999755859375,174.32000732421875,174.7100067138672,6892300,PG
2024-09-17,167.88612365722656,175.8800048828125,176.97000122070312,175.36000061035156,176.6300048828125,4757100,PG
2024-09-18,166.01516723632812,173.9199981689453,175.89999389648438,172.57000732421875,175.0500030517578,5102900,PG
2024-09-19,163.7433319091797,171.5399932861328,173.16000366210938,170.3800048828125,172.8800048828125,8692000,PG
2024-09-20,166.30152893066406,174.22000122070312,174.5399932861328,171.5,171.50999450683594,28647500,PG
2024-09-23,165.8719940185547,173.77000427246094,175.19000244140625,172.58999633789062,174.00999450683594,10265000,PG
2024-09-24,165.36607360839844,173.24000549316406,174.5,172.6199951171875,172.8800048828125,5422400,PG
2024-09-25,164.4306182861328,172.25999450683594,174.67999267578125,172.05999755859375,174.07000732421875,8916500,PG
2024-09-26,165.3374481201172,173.2100067138672,174.61000061035156,171.36000061035156,171.5,4957200,PG
2024-09-27,165.66200256347656,173.5500030517578,174.4499969482422,172.5800018310547,173.00999450683594,4599500,PG
2024-09-30,165.32789611816406,173.1999969482422,174.0,172.7100067138672,173.72999572753906,6296600,PG
2024-10-01,165.17515563964844,173.0399932861328,174.0,172.1999969482422,173.24000549316406,7130600,PG
2024-10-02,164.1060791015625,171.9199981689453,172.4499969482422,171.0800018310547,172.00999450683594,6212700,PG
2024-10-03,162.38787841796875,170.1199951171875,171.3699951171875,169.77000427246094,171.3699951171875,4794300,PG
2024-10-04,161.20425415039062,168.8800048828125,170.08999633789062,168.25999450683594,168.85000610351562,6002800,PG
2024-10-07,159.5242462158203,167.1199951171875,169.5800018310547,166.8699951171875,169.16000366210938,6325300,PG
2024-10-08,160.5169677734375,168.16000366210938,168.58999633789062,166.27000427246094,166.85000610351562,7473000,PG
2024-10-09,161.5765380859375,169.27000427246094,169.80999755859375,168.0,168.3800048828125,8758800,PG
2024-10-10,161.2710723876953,168.9499969482422,169.7899932861328,168.3699951171875,168.8000030517578,6932300,PG
2024-10-11,163.31381225585938,171.08999633789062,171.41000366210938,168.97000122070312,169.4600067138672,7036500,PG
2024-10-14,164.66925048828125,172.50999450683594,172.83999633789062,170.74000549316406,171.02000427246094,5909000,PG
2024-10-15,165.6810760498047,173.57000732421875,174.91000366210938,172.82000732421875,172.88999938964844,7172200,PG
2024-10-16,164.54518127441406,172.3800048828125,172.58999633789062,170.88999938964844,171.8800048828125,6117000,PG
2024-10-17,164.44972229003906,172.27999877929688,173.67999267578125,171.75999450683594,172.17999267578125,7045600,PG
2024-10-18,164.45645141601562,171.27999877929688,172.2100067138672,168.4600067138672,170.3000030517578,8372500,PG
2024-10-21,162.78575134277344,169.5399932861328,171.47999572753906,168.4499969482422,170.97999572753906,5522500,PG
2024-10-22,162.9393768310547,169.6999969482422,170.72999572753906,168.57000732421875,168.57000732421875,7511400,PG
2024-10-23,162.82415771484375,169.5800018310547,170.1699981689453,168.72999572753906,169.5500030517578,4837800,PG
2024-10-24,162.86256408691406,169.6199951171875,169.9600067138672,168.92999267578125,169.4199981689453,5861200,PG
2024-10-25,161.51834106445312,168.22000122070312,169.39999389648438,168.0399932861328,168.9199981689453,4877900,PG
2024-10-28,162.55532836914062,169.3000030517578,169.66000366210938,168.3800048828125,169.27999877929688,5753800,PG
2024-10-29,160.5101776123047,167.1699981689453,168.86000061035156,166.8300018310547,168.86000061035156,5681000,PG
2024-10-30,159.5404052734375,166.16000366210938,167.32000732421875,165.9600067138672,167.08999633789062,5518100,PG
2024-10-31,158.59945678710938,165.17999267578125,167.0399932861328,165.08999633789062,165.75999450683594,6056500,PG
2024-11-01,158.52264404296875,165.10000610351562,166.35000610351562,164.99000549316406,165.30999755859375,5454800,PG
2024-11-04,158.50343322753906,165.0800018310547,166.27000427246094,164.5800018310547,165.72000122070312,5130200,PG
2024-11-05,159.15635681152344,165.75999450683594,166.32000732421875,164.3300018310547,164.3300018310547,4397400,PG
2024-11-06,154.63397216796875,161.0500030517578,166.0399932861328,159.80999755859375,165.61000061035156,11473700,PG
2024-11-07,156.8999786376953,163.41000366210938,163.9499969482422,161.47999572753906,161.9600067138672,9056700,PG
2024-11-08,161.02865600585938,167.7100067138672,167.75,163.92999267578125,164.02000427246094,7506200,PG
2024-11-11,159.4156036376953,166.02999877929688,168.52000427246094,165.77999877929688,167.0,6364400,PG
2024-11-12,159.233154296875,165.83999633789062,167.05999755859375,165.57000732421875,166.13999938964844,6507500,PG
2024-11-13,159.94369506835938,166.5800018310547,166.8000030517578,165.67999267578125,166.05999755859375,5412300,PG
2024-11-14,160.42376708984375,167.0800018310547,168.0399932861328,166.50999450683594,166.7100067138672,7444300,PG
2024-11-15,162.78575134277344,169.5399932861328,170.57000732421875,166.8800048828125,167.94000244140625,9939400,PG
2024-11-18,163.9475555419922,170.75,171.4499969482422,168.8300018310547,169.11000061035156,6681000,PG
2024-11-19,163.95712280273438,170.75999450683594,171.1699981689453,169.66000366210938,170.69000244140625,5683700,PG
2024-11-20,164.08197021484375,170.88999938964844,171.07000732421875,169.50999450683594,170.00999450683594,7081100,PG
2024-11-21,165.86788940429688,172.75,173.50999450683594,170.22000122070312,171.66000366210938,6240400,PG
2024-11-22,169.25723266601562,176.27999877929688,177.39999389648438,173.8800048828125,174.14999389648438,10609800,PG
2024-11-25,170.3230438232422,177.38999938964844,178.82000732421875,176.89999389648438,177.47999572753906,19357000,PG
2024-11-26,172.16653442382812,179.30999755859375,179.4600067138672,177.1999969482422,177.1999969482422,6276700,PG
2024-11-27,172.21453857421875,179.36000061035156,180.42999267578125,178.72999572753906,180.0,5522900,PG
2024-11-29,172.11851501464844,179.25999450683594,179.6300048828125,178.27999877929688,178.6999969482422,3823700,PG
2024-12-02,172.54098510742188,179.6999969482422,180.16000366210935,178.00999450683594,179.1199951171875,5728200,PG
2024-12-03,168.43150329589844,175.4199981689453,179.6199951171875,175.1999969482422,178.77000427246094,8127300,PG
2024-12-04,168.13385009765625,175.11000061035156,175.14999389648438,173.4600067138672,174.1699981689453,6823500,PG
2024-12-05,169.01719665527344,176.02999877929688,176.4600067138672,174.4499969482422,174.86000061035156,5022200,PG
2024-12-06,166.89524841308594,173.82000732421875,176.74000549316406,173.75,175.3699951171875,5741200,PG
2024-12-09,163.98594665527344,170.7899932861328,173.75999450683594,170.42999267578125,173.63999938964844,7164300,PG
2024-12-10,165.41661071777344,172.27999877929688,172.92999267578125,169.92999267578125,170.4199981689453,6219900,PG
2024-12-11,163.83233642578125,170.6300048828125,173.38999938964844,170.39999389648438,173.00999450683594,5237500,PG
2024-12-12,164.0435791015625,170.85000610351562,171.82000732421875,170.02000427246094,171.42999267578125,4072800,PG
2024-12-13,164.2451934814453,171.05999755859375,171.7899932861328,170.1199951171875,170.77000427246094,3884500,PG
2024-12-16,164.32200622558594,171.13999938964844,172.77999877929688,171.10000610351562,171.4499969482422,5943600,PG
2024-12-17,163.54429626464844,170.3300018310547,171.9499969482422,170.02000427246094,170.6699981689453,6069200,PG
2024-12-18,162.3441162109375,169.0800018310547,170.55999755859375,169.02000427246094,169.75999450683594,7517100,PG
2024-12-19,162.44969177246094,169.19000244140625,170.10000610351562,167.35000610351562,169.00999450683594,8585200,PG
2024-12-20,161.3647003173828,168.05999755859375,169.8699951171875,167.5,168.8699951171875,21999300,PG
2024-12-23,161.4127197265625,168.11000061035156,168.67999267578125,166.36000061035156,168.05999755859375,6983900,PG
2024-12-24,162.2096710205078,168.94000244140625,169.17999267578125,167.4199981689453,167.6199951171875,2460800,PG
2024-12-26,163.3810577392578,170.16000366210938,170.3000030517578,168.07000732421875,168.30999755859375,3629400,PG
2024-12-27,162.77615356445312,169.52999877929688,170.75999450683594,169.25999450683594,169.4199981689453,4367900,PG
2024-12-30,160.433349609375,167.08999633789062,168.97999572753906,166.7100067138672,168.6699981689453,4354500,PG
2024-12-31,160.97105407714844,167.64999389648438,168.0800018310547,166.58999633789062,167.36000061035156,3957600,PG
2025-01-02,159.36758422851562,165.97999572753906,168.7100067138672,165.91000366210938,168.08999633789062,5401700,PG
2025-01-03,158.5514373779297,165.1300048828125,166.5,164.25,166.25,5256600,PG
2025-01-06,154.20191955566406,160.60000610351562,163.5,160.44000244140625,162.80999755859375,8731700,PG
2025-01-07,154.87403869628906,161.3000030517578,162.61000061035156,160.74000549316406,161.4600067138672,8447400,PG
2025-01-08,155.64215087890625,162.10000610351562,162.39999389648438,160.57000732421875,160.99000549316406,4974800,PG
2025-01-10,152.24319458007812,158.55999755859375,161.2100067138672,157.47000122070312,160.14999389648438,8501500,PG
2025-01-13,152.51202392578125,158.83999633789062,160.08999633789062,158.41000366210938,159.35000610351562,6772200,PG
2025-01-14,153.3761749267578,159.74000549316406,160.07000732421875,158.30999755859375,158.85000610351562,5982200,PG
2025-01-15,153.2897491455078,159.64999389648438,161.14999389648438,159.33999633789062,160.58999633789062,8059200,PG
2025-01-16,154.1059112548828,160.5,160.5800018310547,159.13999938964844,159.6199951171875,5774400,PG
2025-01-17,154.7108154296875,161.1300048828125,161.75,159.60000610351562,159.74000549316406,7262700,PG
2025-01-21,155.2772979736328,161.72000122070312,162.35000610351562,160.9600067138672,160.9600067138672,13914700,PG
2025-01-22,158.17697143554688,164.74000549316406,168.13999938964844,164.44000244140625,167.10000610351562,14356700,PG
2025-01-23,159.53079223632812,166.14999389648438,166.47999572753906,163.32000732421875,163.8800048828125,7614300,PG
2025-01-24,158.54257202148438,164.1199951171875,165.91000366210938,163.1999969482422,165.91000366210938,6199800,PG
2025-01-27,163.89430236816406,169.66000366210938,169.94000244140625,166.11000061035156,166.72000122070312,9170800,PG
2025-01-28,160.54222106933594,166.19000244140625,169.58999633789062,166.11000061035156,168.91000366210938,6716300,PG
2025-01-29,160.5808563232422,166.22999572753906,167.2899932861328,165.8800048828125,166.72000122070312,4850300,PG
2025-01-30,161.72076416015625,167.41000366210938,167.60000610351562,165.92999267578125,167.47999572753906,4136500,PG
2025-01-31,160.34902954101562,165.99000549316406,166.6199951171875,165.2100067138672,166.0,5464700,PG
2025-02-03,163.02487182617188,168.75999450683594,169.3800048828125,165.22999572753906,165.47000122070312,8668600,PG
2025-02-04,162.4163055419922,168.1300048828125,169.2899932861328,166.27999877929688,169.2899932861328,6410900,PG
2025-02-05,163.26638793945312,169.00999450683594,169.13999938964844,166.61000061035156,168.08999633789062,7536800,PG
2025-02-06,163.1408233642578,168.8800048828125,169.92999267578125,168.02999877929688,169.3699951171875,4957900,PG
2025-02-07,162.26173400878906,167.97000122070312,169.1199951171875,167.8699951171875,169.08999633789062,4535600,PG
2025-02-10,161.83668518066406,167.52999877929688,168.47999572753906,166.39999389648438,167.69000244140625,7062900,PG
2025-02-11,163.672119140625,169.42999267578125,169.57000732421875,166.5,167.69000244140625,5438100,PG
2025-02-12,163.81703186035156,169.5800018310547,170.0800018310547,167.97000122070312,168.35000610351562,6037400,PG
2025-02-13,165.2080841064453,171.02000427246094,171.3800048828125,169.13999938964844,169.6300048828125,6328300,PG
2025-02-14,157.35435485839844,162.88999938964844,170.0,162.3000030517578,169.7899932861328,13179500,PG
2025-02-18,159.8080596923828,165.42999267578125,165.75999450683594,162.1999969482422,163.35000610351562,7075300,PG
2025-02-19,160.83203125,166.49000549316406,166.8699951171875,165.24000549316406,166.10000610351562,7910700,PG
2025-02-20,161.52757263183594,167.2100067138672,167.77999877929688,162.8000030517578,163.14999389648438,6162600,PG
2025-02-21,164.44493103027344,170.22999572753906,170.5500030517578,165.9199981689453,167.44000244140625,9813700,PG
2025-02-24,164.74440002441406,170.5399932861328,172.97999572753906,169.7899932861328,170.22000122070312,8564100,PG
2025-02-25,166.78268432617188,172.64999389648438,173.9499969482422,170.8000030517578,171.27999877929688,7314900,PG
2025-02-26,165.4785614013672,171.3000030517578,172.64999389648438,170.64999389648438,172.27999877929688,5519000,PG
2025-02-27,166.12579345703125,171.97000122070312,173.08999633789062,170.6300048828125,170.85000610351562,5467000,PG
2025-02-28,167.93226623535156,173.83999633789062,174.64999389648438,171.85000610351562,173.5800018310547,10240100,PG
2025-03-03,169.62278747558594,175.58999633789062,176.2899932861328,173.50999450683594,173.5800018310547,7615300,PG
2025-03-04,167.29469299316406,173.17999267578125,179.99000549316406,172.91000366210938,176.75,12117600,PG
2025-03-05,168.6760711669922,174.61000061035156,175.8699951171875,173.02000427246094,173.3800048828125,6989100,PG
2025-03-06,168.72438049316406,174.66000366210938,175.83999633789062,172.83999633789062,174.88999938964844,6702500,PG
2025-03-07,169.97055053710938,175.9499969482422,178.88999938964844,174.0500030517578,174.08999633789062,9566700,PG
2025-03-10,170.27000427246094,176.25999450683594,179.99000549316406,175.8300018310547,176.75999450683594,11047000,PG
2025-03-11,167.23670959472656,173.1199951171875,175.99000549316406,172.32000732421875,175.8300018310547,11032300,PG
2025-03-12,162.64813232421875,168.3699951171875,171.8300018310547,167.77000427246094,169.6999969482422,10158800,PG
2025-03-13,162.8606719970703,168.58999633789062,169.2899932861328,167.27999877929688,167.6999969482422,6609000,PG
2025-03-14,162.26173400878906,167.97000122070312,168.58999633789062,166.6199951171875,167.7899932861328,6790500,PG
2025-03-17,163.9908905029297,169.75999450683594,171.08999633789062,168.1300048828125,168.3699951171875,9931700,PG
2025-03-18,162.0105743408203,167.7100067138672,170.25999450683594,167.5800018310547,170.07000732421875,6099900,PG
2025-03-19,162.84136962890625,168.57000732421875,168.75,167.11000061035156,167.8699951171875,7569200,PG
2025-03-20,161.8560028076172,167.5500030517578,169.2100067138672,166.02999877929688,168.88999938964844,8789200,PG
2025-03-21,161.02523803710938,166.69000244140625,168.13999938964844,164.1199951171875,167.13999938964844,16027300,PG
2025-03-24,160.0205535888672,165.64999389648438,166.8699951171875,165.36000061035156,166.42999267578125,6102100,PG
2025-03-25,157.3157501220703,162.85000610351562,165.3699951171875,162.1999969482422,165.3000030517578,8366700,PG
2025-03-26,160.91897583007812,166.5800018310547,166.82000732421875,162.99000549316406,163.35000610351562,7756000,PG
2025-03-27,162.97659301757812,168.7100067138672,169.02999877929688,166.6199951171875,167.8699951171875,6211700,PG
2025-03-28,162.31971740722656,168.02999877929688,169.7100067138672,167.6199951171875,169.3800048828125,5479100,PG
2025-03-31,164.62847900390625,170.4199981689453,171.13999938964844,168.10000610351562,168.10000610351562,11520100,PG
2025-04-01,164.7637176513672,170.55999755859375,171.0500030517578,169.05999755859375,170.57000732421875,7021100,PG
2025-04-02,163.73973083496094,169.5,170.8800048828125,168.30999755859375,170.07000732421875,6274500,PG
2025-04-03,166.5315399169922,172.38999938964844,174.8000030517578,170.72999572753906,174.22999572753906,9393300,PG
2025-04-04,158.18515014648438,163.75,173.60000610351562,163.47000122070312,171.77000427246094,13454200,PG
2025-04-07,154.78475952148438,160.22999572753906,164.6999969482422,159.19000244140625,163.66000366210938,15708000,PG
2025-04-08,153.00730895996094,158.38999938964844,163.27999877929688,156.7100067138672,162.30999755859375,11541100,PG
2025-04-09,156.8037567138672,162.32000732421875,164.67999267578125,156.69000244140625,157.36000061035156,10670200,PG
2025-04-10,158.00161743164062,163.55999755859375,165.07000732421875,160.75,162.89999389648438,10581600,PG
2025-04-11,161.23777770996094,166.91000366210938,168.02000427246094,162.6199951171875,163.3699951171875,8602800,PG
2025-04-14,163.38232421875,169.1300048828125,170.11000061035156,165.77999877929688,167.0399932861328,9877300,PG
2025-04-15,162.74473571777344,168.47000122070312,170.16000366210938,168.27999877929688,169.13999938964844,8765000,PG
2025-04-16,160.7354278564453,166.38999938964844,169.67999267578125,165.7899932861328,169.2899932861328,5897500,PG
2025-04-17,164.83135986328125,170.6300048828125,171.64999389648438,167.35000610351562,167.52999877929688,7227100,PG
2025-04-21,161.115234375,165.75,169.9499969482422,164.27999877929688,169.88999938964844,8062400,PG
2025-04-22,163.18569946289062,167.8800048828125,168.77000427246094,164.5399932861328,165.86000061035156,7907400,PG
2025-04-23,161.09579467773438,165.72999572753906,166.61000061035156,163.11000061035156,166.39999389648438,9309200,PG
2025-04-24,155.06918334960938,159.52999877929688,160.9600067138672,156.5800018310547,160.5,20077700,PG
2025-04-25,156.5175018310547,161.02000427246094,161.8000030517578,157.77000427246094,159.8800048828125,12892800,PG
2025-04-28,157.3242950439453,161.85000610351562,162.55999755859375,160.38999938964844,161.0399932861328,8127000,PG
2025-04-29,157.7228240966797,162.25999450683594,162.38999938964844,159.1999969482422,161.2899932861328,8266200,PG
2025-04-30,158.02415466308594,162.57000732421875,163.16000366210938,159.9499969482422,162.4499969482422,12475500,PG
2025-05-01,155.506591796875,159.97999572753906,161.35000610351562,159.0500030517578,160.66000366210938,6792800,PG
2025-05-02,156.031494140625,160.52000427246094,161.80999755859375,159.89999389648438,160.92999267578125,5750200,PG
2025-05-05,154.38873291015625,158.8300018310547,160.91000366210938,158.02000427246094,160.88999938964844,7576200,PG
2025-05-06,154.79698181152344,159.25,159.7100067138672,157.64999389648438,158.0399932861328,7703800,PG
2025-05-07,154.8358917236328,159.2899932861328,160.0500030517578,158.5399932861328,159.02000427246094,6430000,PG
2025-05-08,154.21377563476562,158.64999389648438,160.0,158.00999450683594,158.3800048828125,7230800,PG
2025-05-09,153.25146484375,157.66000366210938,159.1300048828125,157.41000366210938,158.02000427246094,6453200,PG
2025-05-12,156.40084838867188,160.89999389648438,161.0500030517578,156.69000244140625,157.42999267578125,7378400,PG
2025-05-13,154.29151916503906,158.72999572753906,160.72000122070312,157.36000061035156,160.02000427246094,7780800,PG
2025-05-14,153.60137939453125,158.02000427246094,159.16000366210938,157.57000732421875,158.1199951171875,5988900,PG
2025-05-15,157.86865234375,162.41000366210938,162.91000366210938,158.6999969482422,159.58999633789062,8727300,PG
2025-05-16,158.7143096923828,163.27999877929688,163.42999267578125,161.85000610351562,162.64999389648438,7100800,PG
2025-05-19,160.16265869140625,164.77000427246094,165.14999389648438,163.41000366210938,163.47000122070312,8119900,PG
2025-05-20,161.00833129882812,165.63999938964844,166.0,164.60000610351562,164.61000061035156,5576600,PG
2025-05-21,160.80418395996094,165.42999267578125,166.3699951171875,164.6199951171875,164.82000732421875,6424200,PG
2025-05-22,160.41539001464844,165.02999877929688,166.1999969482422,164.02000427246094,164.44000244140625,6245600,PG
2025-05-23,161.22216796875,165.86000061035156,166.22000122070312,163.47999572753906,164.8300018310547,5349800,PG
2025-05-27,163.0690155029297,167.75999450683594,167.97999572753906,165.27000427246094,165.27000427246094,11423800,PG
2025-05-28,162.68023681640625,167.36000061035156,168.83999633789062,167.05999755859375,167.64999389648438,5385900,PG
2025-05-29,163.84666442871094,168.55999755859375,168.99000549316406,166.44000244140625,166.74000549316406,4842500,PG
2025-05-30,165.13949584960938,169.88999938964844,170.99000549316406,168.60000610351562,168.75,12587500,PG
2025-06-02,163.08848571777344,167.77999877929688,169.0399932861328,166.22999572753906,169.02000427246094,7574400,PG
2025-06-03,162.1844940185547,166.85000610351562,167.41000366210938,165.89999389648438,166.77999877929688,6223000,PG
2025-06-04,161.30966186523438,165.9499969482422,168.0500030517578,165.9199981689453,166.69000244140625,4939000,PG
2025-06-05,158.2477264404297,162.8000030517578,165.44000244140625,162.50999450683594,165.42999267578125,10351800,PG
2025-06-06,159.43360900878906,164.02000427246094,165.24000549316406,163.27999877929688,163.2899932861328,5697700,PG
2025-06-09,158.01443481445312,162.55999755859375,164.02000427246094,162.07000732421875,163.38999938964844,6544200,PG
2025-06-10,158.28660583496094,162.83999633789062,163.50999450683594,161.9199981689453,162.69000244140625,7680000,PG
2025-06-11,157.5770263671875,162.11000061035156,162.77000427246094,161.69000244140625,162.6300048828125,5960100,PG
2025-06-12,158.61709594726562,163.17999267578125,163.30999755859375,161.67999267578125,161.97000122070312,6509900,PG
2025-06-13,155.79820251464844,160.27999877929688,163.02999877929688,159.91000366210938,162.75999450683594,7104500,PG
2025-06-16,156.3814239501953,160.8800048828125,161.9499969482422,160.00999450683594,160.8800048828125,6332000,PG
2025-06-17,154.08741760253906,158.52000427246094,160.3699951171875,158.30999755859375,160.05999755859375,6809700,PG
2025-06-18,153.60137939453125,158.02000427246094,158.64999389648438,157.66000366210938,158.5500030517578,7211200,PG
2025-06-20,154.63174438476562,159.0800018310547,159.33999633789062,157.85000610351562,158.02999877929688,16173400,PG
2025-06-23,156.5272216796875,161.02999877929688,161.19000244140625,159.0,159.07000732421875,6588200,PG
2025-06-24,155.87596130371094,160.36000061035156,161.74000549316406,159.64999389648438,161.17999267578125,7470100,PG
2025-06-25,154.5248260498047,158.97000122070312,160.33999633789062,158.7100067138672,159.82000732421875,5933700,PG
2025-06-26,154.19435119628906,158.6300048828125,159.55999755859375,157.1699981689453,159.5500030517578,7410400,PG
2025-06-27,155.38995361328125,159.86000061035156,160.1300048828125,158.2899932861328,158.67999267578125,19257000,PG
2025-06-30,154.8650360107422,159.32000732421875,159.89999389648438,158.1300048828125,159.25999450683594,11238200,PG
2025-07-01,156.71192932128906,161.22000122070312,162.52999877929688,159.3800048828125,159.8800048828125,10664900,PG
2025-07-02,156.6924591064453,161.1999969482422,161.35000610351562,159.86000061035156,161.13999938964844,8848700,PG
2025-07-03,156.33282470703125,160.8300018310547,162.02000427246094,159.7899932861328,161.7899932861328,6999600,PG
2025-07-07,156.01205444335938,160.5,161.17999267578125,159.2899932861328,160.88999938964844,7225700,PG
2025-07-08,153.4750213623047,157.88999938964844,159.77999877929688,157.44000244140625,159.52000427246094,12034800,PG
2025-07-09,153.11537170410156,157.52000427246094,158.1999969482422,155.9499969482422,158.10000610351562,18770900,PG
2025-07-10,154.05824279785156,158.49000549316406,159.61000061035156,157.0399932861328,157.75999450683594,7200500,PG
2025-07-11,152.6585235595703,157.0500030517578,158.0500030517578,156.44000244140625,158.0500030517578,8053800,PG
2025-07-14,149.46051025390625,153.75999450683594,155.8000030517578,152.86000061035156,155.5800018310547,11491700,PG
2025-07-15,148.41070556640625,152.67999267578125,154.0500030517578,151.89999389648438,153.55999755859375,9142600,PG
2025-07-16,149.4313507080078,153.72999572753906,153.75999450683594,152.27000427246094,152.74000549316406,8479000,PG
2025-07-17,151.26849365234375,155.6199951171875,155.75,153.8800048828125,154.0399932861328,8320000,PG
2025-07-18,151.7940673828125,155.10000610351562,155.57000732421875,153.6300048828125,153.77999877929688,7337300,PG
2025-07-21,151.72555541992188,155.02999877929688,155.94000244140625,154.88999938964844,155.07000732421875,6328400,PG
2025-07-22,154.94541931152344,158.32000732421875,158.3699951171875,154.89999389648438,154.9199981689453,8187000,PG
2025-07-23,154.90626525878906,158.27999877929688,158.8800048828125,157.67999267578125,158.22000122070312,4804800,PG
2025-07-24,155.4249725341797,158.80999755859375,159.02000427246094,158.0500030517578,158.8699951171875,7027400,PG
2025-07-25,154.92584228515625,158.3000030517578,158.44000244140625,157.02000427246094,157.33999633789062,5799900,PG
2025-07-28,153.76121520996094,157.11000061035156,158.08999633789062,156.22999572753906,157.6300048828125,7885000,PG
2025-07-29,153.27186584472656,156.61000061035156,158.64999389648438,154.83999633789062,158.64999389648438,11466100,PG
2025-07-30,149.62136840820312,152.8800048828125,157.0,152.0500030517578,157.0,8162900,PG
2025-07-31,147.2627410888672,150.47000122070312,152.0,149.91000366210938,151.8000030517578,11845400,PG
2025-08-01,147.4389190673828,150.64999389648438,153.49000549316406,150.52000427246094,151.77999877929688,8594200,PG
2025-08-04,147.5465545654297,150.75999450683594,151.4600067138672,150.02000427246094,150.25,7679400,PG
2025-08-05,147.3018798828125,150.50999450683594,152.0800018310547,150.32000732421875,150.7100067138672,6670100,PG
2025-08-06,149.60179138183594,152.86000061035156,153.47999572753906,150.2100067138672,150.86000061035156,7376200,PG
2025-08-07,150.21836853027344,153.49000549316406,154.00999450683594,152.6999969482422,153.1199951171875,6719000,PG
2025-08-08,150.23794555664062,153.50999450683594,153.7899932861328,152.57000732421875,152.77000427246094,5811000,PG
2025-08-11,151.67660522460938,154.97999572753906,155.38999938964844,153.30999755859375,153.5399932861328,7331700,PG
2025-08-12,151.7842559814453,155.08999633789062,155.5399932861328,154.30999755859375,155.05999755859375,6938000,PG
2025-08-13,152.0974578857422,155.41000366210938,157.00999450683594,154.9499969482422,155.2100067138672,5812400,PG
2025-08-14,150.4630584716797,153.74000549316406,154.6999969482422,153.27000427246094,154.63999938964844,6343700,PG
2025-08-15,151.06982421875,154.36000061035156,155.60000610351562,154.2100067138672,154.47000122070312,7121700,PG
2025-08-18,152.40084838867188,155.72000122070312,156.9199981689453,154.1699981689453,154.4199981689453,8274500,PG
2025-08-19,155.02371215820312,158.39999389648438,158.6999969482422,155.6699981689453,155.72999572753906,7868100,PG
2025-08-20,156.1100616455078,159.50999450683594,161.02999877929688,158.41000366210938,158.5800018310547,7840400,PG
2025-08-21,155.34666442871094,158.72999572753906,159.05999755859375,157.17999267578125,157.92999267578125,6417500,PG
2025-08-22,155.28794860839844,158.6699981689453,160.67999267578125,158.30999755859375,159.3800048828125,5797300,PG
2025-08-25,152.82167053222656,156.14999389648438,158.6999969482422,155.88999938964844,158.38999938964844,4692500,PG
2025-08-26,152.6455078125,155.97000122070312,156.6999969482422,155.33999633789062,155.9199981689453,6338000,PG
2025-08-27,153.61441040039062,156.9600067138672,157.1300048828125,155.7899932861328,156.14999389648438,4551200,PG
2025-08-28,152.3323211669922,155.64999389648438,157.00999450683594,155.02999877929688,157.0,5857400,PG
2025-08-29,153.69268798828125,157.0399932861328,157.55999755859375,155.64999389648438,156.08999633789062,5318200,PG
2025-09-02,154.62245178222656,157.99000549316406,158.86000061035156,156.97999572753906,157.36000061035156,6432800,PG
2025-09-03,154.79861450195312,158.1699981689453,158.63999938964844,156.5,157.64999389648438,6592500,PG
2025-09-04,155.796875,159.19000244140625,159.75,157.80999755859375,158.52000427246094,6934900,PG
2025-09-05,156.60919189453125,160.02000427246094,160.55999755859375,158.41000366210938,158.5500030517578,6436200,PG
2025-09-08,155.62071228027344,159.00999450683594,160.27000427246094,158.25,159.61000061035156,7178400,PG
2025-09-09,156.06112670898438,159.4600067138672,159.8699951171875,158.1999969482422,158.61000061035156,4984900,PG
2025-09-10,153.99609375,157.35000610351562,158.94000244140625,155.88999938964844,158.60000610351562,6205500,PG
2025-09-11,155.2488250732422,158.6300048828125,159.35000610351562,157.38999938964844,157.72000122070312,5819500,PG
2025-09-12,154.5343780517578,157.89999389648438,159.1300048828125,157.77999877929688,157.92999267578125,5957000,PG
2025-09-15,153.4871826171875,156.8300018310547,158.52000427246094,156.1999969482422,157.8800048828125,5995000,PG
2025-09-16,154.68118286132812,158.0500030517578,158.38999938964844,156.88999938964844,157.13999938964844,6559600,PG
2025-09-17,156.91258239746094,160.3300018310547,161.6699981689453,158.42999267578125,158.42999267578125,6764200,PG
2025-09-18,153.9667510986328,157.32000732421875,159.02000427246094,157.16000366210938,158.14999389648438,7651500,PG
2025-09-19,152.71400451660156,156.0399932861328,157.6199951171875,155.97000122070312,157.61000061035156,17224800,PG
2025-09-22,149.8073272705078,153.07000732421875,156.0800018310547,153.0500030517578,156.0800018310547,8712900,PG
2025-09-23,149.24948120117188,152.5,153.2899932861328,150.97000122070312,153.1999969482422,8853400,PG
2025-09-24,149.1711883544922,152.4199981689453,153.6300048828125,151.7899932861328,152.0500030517578,6483300,PG
2025-09-25,148.9069366455078,152.14999389648438,153.8800048828125,151.77999877929688,153.22999572753906,7511400,PG
2025-09-26,149.24948120117188,152.5,152.67999267578125,151.52999877929688,152.22999572753906,5721100,PG
2025-09-29,150.2575225830078,153.52999877929688,153.72000122070312,151.7899932861328,152.4199981689453,8139700,PG
2025-09-30,150.37496948242188,153.64999389648438,154.3800048828125,152.83999633789062,153.4600067138672,7762600,PG
2025-10-01,149.91497802734375,153.17999267578125,153.88999938964844,151.41000366210938,153.6999969482422,7566000,PG
2025-10-02,148.80908203125,152.0500030517578,152.8000030517578,151.6300048828125,152.72000122070312,6892100,PG
2025-10-03,149.02438354492188,152.27000427246094,153.42999267578125,152.0,152.0,5212600,PG
2025-10-06,147.20401000976562,150.41000366210938,152.32000732421875,150.39999389648438,151.5,6737000,PG
2025-10-07,149.2886199951172,152.5399932861328,153.1699981689453,150.0500030517578,150.75999450683594,6844400,PG
2025-10-08,147.47805786132812,150.69000244140625,152.7899932861328,150.6300048828125,152.7899932861328,5254700,PG
2025-10-09,147.3704071044922,150.5800018310547,150.8699951171875,149.5800018310547,150.74000549316406,6134500,PG
2025-10-10,146.49937438964844,149.69000244140625,151.50999450683594,149.4499969482422,150.94000244140625,7374000,PG
2025-10-13,144.34628295898438,147.49000549316406,149.42999267578125,146.97000122070312,149.0,7511100,PG
2025-10-14,145.9806671142578,149.16000366210938,149.25,147.0800018310547,147.57000732421875,8585300,PG
2025-10-15,144.2777557373047,147.4199981689453,149.41000366210938,147.27000427246094,148.52999877929688,10003100,PG
2025-10-16,146.41128540039062,149.60000610351562,150.39999389648438,147.9199981689453,148.00999450683594,8809700,PG
2025-10-17,148.17291259765625,151.39999389648438,152.02999877929688,150.42999267578125,150.57000732421875,8612900,PG
2025-10-20,148.7209930419922,151.9600067138672,152.38999938964844,151.3000030517578,151.58999633789062,5601300,PG
2025-10-21,148.38821411132812,151.6199951171875,152.27999877929688,150.8699951171875,151.9600067138672,6013400,PG
2025-10-22,148.9558563232422,152.1999969482422,153.4600067138672,150.7899932861328,151.3000030517578,6394400,PG
2025-10-23,148.96566772460938,152.2100067138672,153.3000030517578,150.5800018310547,152.35000610351562,8205400,PG
2025-10-24,150.28330993652344,152.49000549316406,157.39999389648438,151.52999877929688,156.39999389648438,11968500,PG
2025-10-27,149.54417419433594,151.74000549316406,151.75999450683594,150.1300048828125,151.61000061035156,7775300,PG
2025-10-28,149.1795196533203,151.3699951171875,153.1699981689453,150.6199951171875,151.1199951171875,5819300,PG
2025-10-29,146.6171417236328,148.77000427246094,150.97000122070312,148.47000122070312,150.66000366210938,7405500,PG
2025-10-30,147.41542053222656,149.5800018310547,150.8000030517578,149.33999633789062,149.47000122070312,6760700,PG
2025-10-31,148.19398498535156,150.3699951171875,151.10000610351562,148.52999877929688,148.7100067138672,7930300,PG
2025-11-03,145.8780059814453,148.02000427246094,150.22000122070312,147.77000427246094,150.10000610351562,8946400,PG
2025-11-04,145.040283203125,147.1699981689453,149.5,146.25,148.60000610351562,9295400,PG
2025-11-05,143.6802520751953,145.7899932861328,147.4199981689453,145.64999389648438,146.8699951171875,11199900,PG
2025-11-06,144.01535034179688,146.1300048828125,146.67999267578125,144.4600067138672,145.8800048828125,10024500,PG
2025-11-07,144.85304260253906,146.97999572753906,147.94000244140625,146.0,146.9499969482422,8500100,PG
2025-11-10,143.3944549560547,145.5,146.6199951171875,144.08999633789062,146.3800048828125,10208100,PG
2025-11-11,146.3904571533203,148.5399932861328,148.64999389648438,145.6699981689453,145.9600067138672,7332500,PG
2025-11-12,145.86813354492188,148.00999450683594,149.14999389648438,147.50999450683594,148.52999877929688,7851100,PG
2025-11-13,145.81886291503906,147.9600067138672,149.0,147.63999938964844,148.17999267578125,7566800,PG
2025-11-14,145.53305053710938,147.6699981689453,149.3800048828125,147.61000061035156,149.10000610351562,9150800,PG
2025-11-17,143.7098388671875,145.82000732421875,147.97999572753906,145.00999450683594,147.75,9902300,PG
2025-11-18,144.8629150390625,146.99000549316406,147.38999938964844,145.50999450683594,146.3300018310547,10735200,PG
2025-11-19,144.8629150390625,146.99000549316406,147.5399932861328,145.86000061035156,146.9600067138672,6367000,PG
2025-11-20,146.0455322265625,148.19000244140625,148.66000366210938,146.1300048828125,146.63999938964844,9021300,PG
2025-11-21,148.73602294921875,150.9199981689453,151.5,148.3000030517578,148.3800048828125,12018000,PG
2025-11-24,144.85304260253906,146.97999572753906,150.41000366210938,146.5399932861328,150.10000610351562,13846900,PG
2025-11-25,146.34120178222656,148.49000549316406,148.64999389648438,147.22000122070312,147.32000732421875,10477700,PG
2025-11-26,146.1046600341797,148.25,148.97000122070312,147.61000061035156,147.9199981689453,9238500,PG
2025-11-28,146.01597595214844,148.16000366210938,148.7100067138672,147.17999267578125,147.8000030517578,4707200,PG
2025-12-01,145.306396484375,147.44000244140625,148.88999938964844,147.35000610351562,148.10000610351562,8240700,PG
2025-12-02,143.74925231933594,145.86000061035156,146.19000244140625,142.50999450683594,145.2899932861328,16376800,PG
2025-12-03,144.5869598388672,146.7100067138672,148.2899932861328,145.86000061035156,145.9199981689453,9125300,PG
2025-12-04,143.25648498535156,145.36000061035156,147.4199981689453,144.5,146.6699981689453,10479300,PG
2025-12-05,141.37411499023438,143.4499969482422,145.6300048828125,143.25,145.16000366210938,12791700,PG
2025-12-08,136.33807373046875,138.33999633789062,142.91000366210938,138.13999938964844,142.91000366210938,17507500,PG
2025-12-09,137.60940551757812,139.6300048828125,140.8800048828125,139.0,139.19000244140625,10375700,PG
2025-12-10,137.79666137695312,139.82000732421875,141.27999877929688,139.5399932861328,139.64999389648438,13650400,PG
2025-12-11,138.72305297851562,140.75999450683594,141.83999633789062,140.36000061035156,141.0,11798000,PG
2025-12-12,140.77294921875,142.83999633789062,143.11000061035156,140.83999633789062,141.0,10268800,PG
2025-12-15,143.02981567382812,145.1300048828125,145.32000732421875,143.1999969482422,143.27000427246094,13877700,PG
2025-12-16,143.10865783691406,145.2100067138672,146.5399932861328,144.64999389648438,146.10000610351562,10251700,PG
2025-12-17,145.67103576660156,147.80999755859375,148.4499969482422,146.4499969482422,146.69000244140625,9833300,PG
2025-12-18,143.4141845703125,145.52000427246094,147.5,145.35000610351562,146.6199951171875,12239900,PG
2025-12-19,142.36952209472656,144.4600067138672,146.0500030517578,143.94000244140625,145.50999450683594,19345600,PG
2025-12-22,140.6251220703125,142.69000244140625,144.39999389648438,142.4199981689453,143.7100067138672,11731400,PG
2025-12-23,141.1080322265625,143.17999267578125,143.72999572753906,142.0800018310547,142.49000549316406,9541600,PG
2025-12-24,142.3990936279297,144.49000549316406,144.74000549316406,142.8300018310547,142.89999389648438,3259200,PG
2025-12-26,142.6454620361328,144.74000549316406,145.63999938964844,144.30999755859375,144.30999755859375,4711500,PG
2025-12-29,142.47793579101562,144.57000732421875,145.07000732421875,143.9499969482422,144.8000030517578,7662100,PG
2025-12-30,141.9654541015625,144.0500030517578,144.4600067138672,143.57000732421875,144.2899932861328,6006400,PG
2025-12-31,141.2361602783203,143.30999755859375,144.13999938964844,143.22999572753906,144.0,5293200,PG
2026-01-02,139.73814392089844,141.7899932861328,143.33999633789062,141.24000549316406,143.11000061035156,8946100,PG
2026-01-05,138.33868408203125,140.3699951171875,141.35000610351562,139.60000610351562,141.10000610351562,12297300,PG
2026-01-06,137.88536071777344,139.91000366210938,141.4199981689453,139.50999450683594,140.38999938964844,10421800,PG
2026-01-07,136.04241943359375,138.0399932861328,139.8000030517578,137.6199951171875,139.8000030517578,14369100,PG
2026-01-08,139.48190307617188,141.52999877929688,141.77999877929688,137.82000732421875,137.88999938964844,9297100,PG
2026-01-09,139.81698608398438,141.8699951171875,142.3300018310547,140.8300018310547,141.6999969482422,9528500,PG
2026-01-12,141.38400268554688,143.4600067138672,143.8800048828125,141.7100067138672,142.27999877929688,12812000,PG
2026-01-13,142.15269470214844,144.24000549316406,144.33999633789062,142.97000122070312,144.0,15549200,PG
2026-01-14,144.23216247558594,146.35000610351562,146.89999389648438,144.3699951171875,144.67999267578125,13475000,PG
2026-01-15,142.5370635986328,144.6300048828125,146.35000610351562,144.35000610351562,145.67999267578125,10102800,PG
2026-01-16,142.43849182128906,144.52999877929688,144.72999572753906,143.66000366210938,143.75999450683594,11729300,PG
2026-01-20,144.8727569580078,147.0,147.0,144.1199951171875,144.4600067138672,12901400,PG
2026-01-21,143.94635009765625,146.05999755859375,147.3699951171875,144.97000122070312,147.05999755859375,14126800,PG
2026-01-22,147.76034545898438,149.92999267578125,150.91000366210938,147.5,148.0800018310547,18501900,PG
2026-01-23,149.02780151367188,150.14999389648438,151.64999389648438,149.8000030517578,150.83999633789062,14562600,PG
2026-01-26,148.3727569580078,149.49000549316406,150.8800048828125,148.52000427246094,150.1199951171875,12655700,PG
2026-01-27,147.23133850097656,148.33999633789062,149.63999938964844,147.92999267578125,148.07000732421875,9546000,PG
2026-01-28,146.2388153076172,147.33999633789062,148.7100067138672,146.7899932861328,148.0,7465800,PG
2026-01-29,148.77967834472656,149.89999389648438,150.1300048828125,147.11000061035156,147.2899932861328,11035600,PG
2026-01-30,150.63571166992188,151.77000427246094,151.97000122070312,149.14999389648438,150.42999267578125,12651400,PG
2026-02-02,152.0450897216797,153.19000244140625,153.72999572753906,151.25,152.4199981689453,10554900,PG
2026-02-03,154.1591796875,155.32000732421875,156.52999877929688,152.1999969482422,152.58999633789062,12424700,PG
2026-02-04,155.6975860595703,156.8699951171875,158.3699951171875,155.75999450683594,156.1300048828125,12178500,PG
2026-02-05,157.42459106445312,158.61000061035156,159.64999389648438,156.1199951171875,158.83999633789062,13077700,PG
2026-02-06,157.9803924560547,159.1699981689453,159.99000549316406,158.00999450683594,158.24000549316406,10441700,PG
2026-02-09,156.15415954589844,157.3300018310547,159.27999877929688,156.02000427246094,158.75999450683594,11439900,PG
2026-02-10,157.8910675048828,159.0800018310547,160.14999389648438,156.72000122070312,157.52999877929688,9910100,PG
2026-02-11,158.80419921875,160.0,161.13999938964844,158.19000244140625,158.63999938964844,10217300,PG
2026-02-12,160.00515747070312,161.2100067138672,163.13999938964844,159.64999389648438,160.02000427246094,13512900,PG
2026-02-13,158.87368774414062,160.07000732421875,162.57000732421875,159.7100067138672,161.74000549316406,13998900,PG
2026-02-17,158.35755920410156,159.5500030517578,162.1699981689453,158.8800048828125,159.9499969482422,13319100,PG
2026-02-18,155.6876678466797,156.86000061035156,158.97999572753906,155.77000427246094,158.97999572753906,14434300,PG
2026-02-19,157.3749542236328,158.55999755859375,159.9600067138672,156.8300018310547,156.8300018310547,10724600,PG
2026-02-20,159.578369140625,160.77999877929688,161.05999755859375,158.16000366210938,159.1300048828125,11508100,PG
2026-02-23,163.93556213378906,165.1699981689453,165.36000061035156,160.3000030517578,160.32000732421875,14772400,PG
2026-02-24,164.04473876953125,165.27999877929688,166.8699951171875,163.94000244140625,164.89999389648438,9709500,PG
2026-02-25,162.16885375976562,163.38999938964844,165.0,162.10000610351562,164.5399932861328,7878500,PG
2026-02-26,162.5261688232422,163.75,164.5,162.86000061035156,164.22000122070312,7028600,PG
2026-02-27,165.95037841796875,167.1999969482422,167.25,163.69000244140625,164.0399932861328,14878500,PG
2026-03-02,162.2879638671875,163.50999450683594,166.5500030517578,163.4499969482422,165.2899932861328,9095500,PG
2026-03-03,158.5262908935547,159.72000122070312,162.19000244140625,158.6199951171875,162.19000244140625,10161000,PG
2026-03-04,157.11691284179688,158.3000030517578,159.61000061035156,157.30999755859375,159.44000244140625,8752700,PG
2026-03-05,152.83912658691406,153.99000549316406,157.10000610351562,153.77000427246094,156.94000244140625,10060300,PG
2026-03-06,152.4818115234375,153.6300048828125,154.42999267578125,151.88999938964844,153.66000366210938,8187900,PG
2026-03-09,154.05992126464844,155.22000122070312,156.22999572753906,152.89999389648438,153.14999389648438,12494900,PG
2026-03-10,154.84400939941406,156.00999450683594,157.14999389648438,153.60000610351562,155.49000549316406,7756800,PG
2026-03-11,152.17413330078125,153.32000732421875,155.3800048828125,151.42999267578125,155.22999572753906,8855100,PG
2026-03-12,149.3751983642578,150.5,153.0500030517578,150.3300018310547,152.2100067138672,8489300,PG
2026-03-13,149.52407836914062,150.64999389648438,152.5500030517578,150.17999267578125,151.3699951171875,7298900,PG
2026-03-16,150.98309326171875,152.1199951171875,152.63999938964844,150.64999389648438,151.86000061035156,6944000,PG
2026-03-17,150.34786987304688,151.47999572753906,153.4600067138672,151.1999969482422,153.00999450683594,6147700,PG
2026-03-18,145.613525390625,146.7100067138672,149.6199951171875,146.4600067138672,149.30999755859375,10059300,PG
2026-03-19,143.7574920654297,144.83999633789062,147.3800048828125,144.7899932861328,146.22000122070312,10340300,PG
2026-03-20,143.20169067382812,144.27999877929688,145.82000732421875,144.25,144.99000549316406,60620900,PG
2026-03-23,142.9138641357422,143.99000549316406,146.14999389648438,143.47999572753906,146.14999389648438,10315600,PG
2026-03-24,142.09005737304688,143.16000366210938,145.22999572753906,142.22999572753906,143.3300018310547,8567600,PG
2026-03-25,142.84437561035156,143.9199981689453,144.10000610351562,142.22999572753906,143.74000549316406,8418100,PG
2026-03-26,141.3555908203125,142.4199981689453,144.57000732421875,142.24000549316406,143.69000244140625,6443200,PG
2026-03-27,141.6434326171875,142.7100067138672,144.0800018310547,142.00999450683594,142.72000122070312,11558300,PG
2026-03-30,143.63839721679688,144.72000122070312,145.57000732421875,142.57000732421875,143.0399932861328,11616300,PG
2026-03-31,143.36048889160156,144.44000244140625,144.9199981689453,142.27999877929688,144.82000732421875,10407500,PG
2026-04-01,143.0131072998047,144.08999633789062,144.97000122070312,143.2100067138672,143.9199981689453,8061700,PG
2026-04-02,142.05035400390625,143.1199951171875,144.2100067138672,142.5800018310547,144.08999633789062,5941700,PG
2026-04-06,141.70297241210938,142.77000427246094,143.6699981689453,141.9199981689453,143.00999450683594,6823100,PG
2026-04-07,140.24395751953125,141.3000030517578,142.77000427246094,140.74000549316406,142.52000427246094,7207500,PG
2026-04-08,143.81704711914062,144.89999389648438,145.11000061035156,141.8699951171875,143.14999389648438,10849700,PG
2026-04-09,145.56390380859375,146.66000366210938,146.94000244140625,143.0,144.38999938964844,6794800,PG
2026-04-10,144.0751190185547,145.16000366210938,146.88999938964844,144.75999450683594,146.88999938964844,9790300,PG
2026-04-13,142.5069122314453,143.5800018310547,145.08999633789062,142.6300048828125,145.0,7121400,PG
2026-04-14,143.3009490966797,144.3800048828125,144.72000122070312,142.77000427246094,143.24000549316406,6621600,PG
2026-04-15,142.30841064453125,143.3800048828125,144.39999389648438,142.25999450683594,144.36000061035156,7698200,PG
2026-04-16,142.04043579101562,143.11000061035156,144.2899932861328,142.66000366210938,143.1999969482422,6947100,PG
2026-04-17,145.83187866210938,146.92999267578125,147.58999633789062,143.16000366210938,143.41000366210938,10886000,PG
2026-04-20,143.41012573242188,144.49000549316406,146.66000366210938,143.58999633789062,146.05999755859375,8084700,PG
2026-04-21,141.25634765625,142.32000732421875,144.6199951171875,142.32000732421875,144.6199951171875,11197200,PG
2026-04-22,141.78237915039062,142.85000610351562,143.3000030517578,142.22000122070312,142.5,7236300,PG
2026-04-23,144.62100219726562,145.7100067138672,146.22999572753906,143.39999389648438,143.39999389648438,11288800,PG
2026-04-24,148.17999267578125,148.17999267578125,152.4199981689453,147.6199951171875,152.00999450683594,13786200,PG
2026-04-27,148.39999389648438,148.39999389648438,149.6999969482422,147.4199981689453,147.4199981689453,9166400,PG
2026-04-28,149.1699981689453,149.1699981689453,151.19000244140625,148.42999267578125,150.02999877929688,7965700,PG
2026-04-29,146.4600067138672,146.4600067138672,148.75,145.88999938964844,148.3000030517578,9002400,PG
2026-04-30,147.08999633789062,147.08999633789062,147.72000122070312,145.9499969482422,147.08999633789062,9491700,PG
2026-05-01,147.25999450683594,147.25999450683594,149.27999877929688,146.4600067138672,147.8699951171875,6814800,PG
2026-05-04,143.4199981689453,143.4199981689453,146.05999755859375,143.27000427246094,146.05999755859375,9642800,PG
2026-05-05,144.89999389648438,144.89999389648438,145.89999389648438,142.17999267578125,143.3800048828125,7664300,PG
2026-05-06,147.89999389648438,147.89999389648438,148.9499969482422,145.94000244140625,146.39999389648438,9399500,PG
2026-05-07,146.05999755859375,146.05999755859375,147.99000549316406,146.02000427246094,147.99000549316406,9545800,PG
2026-05-08,146.4199981689453,146.4199981689453,147.52000427246094,146.2100067138672,146.5500030517578,5741000,PG
2026-05-11,143.36000061035156,143.36000061035156,145.9499969482422,141.97000122070312,145.7899932861328,7489500,PG
2026-05-12,143.91000366210938,143.91000366210938,145.86000061035156,142.86000061035156,144.35000610351562,9051200,PG
2026-05-13,142.24000549316406,142.24000549316406,144.6699981689453,141.66000366210938,143.14999389648438,6685900,PG
2026-05-14,142.7100067138672,142.7100067138672,144.27999877929688,142.6300048828125,143.17999267578125,9636200,PG
2026-05-15,141.57000732421875,141.57000732421875,143.39999389648438,141.1999969482422,143.39999389648438,6989400,PG
2026-05-18,142.38999938964844,142.38999938964844,144.42999267578125,141.6300048828125,142.10000610351562,7731200,PG
2026-05-19,141.3000030517578,141.3000030517578,143.7100067138672,140.85000610351562,142.47000122070312,8355800,PG
2026-05-20,142.44000244140625,142.44000244140625,143.22000122070312,140.6199951171875,141.4499969482422,8375600,PG
2026-05-21,143.39999389648438,143.39999389648438,143.72000122070312,140.08999633789062,141.8800048828125,6297300,PG
2026-05-22,144.44000244140625,144.44000244140625,144.63999938964844,143.52999877929688,143.8699951171875,4616700,PG
2026-05-26,142.9600067138672,142.9600067138672,145.61000061035156,142.52999877929688,144.50999450683594,8157200,PG
2026-05-27,147.49000549316406,147.49000549316406,148.5399932861328,143.4600067138672,143.4600067138672,10048900,PG
2018-01-02,41.59349822998047,53.64503860473633,54.15076446533203,53.48282241821289,53.99809265136719,10556504,MRK
2018-01-03,41.53430938720703,53.56870269775391,53.683204650878906,53.39694595336914,53.654579162597656,11090460,MRK
2018-01-04,42.20756149291992,54.4370231628418,54.790077209472656,53.79771041870117,53.85496139526367,15751650,MRK
2018-01-05,42.16317367553711,54.3797721862793,54.761451721191406,53.99809265136719,54.761451721191406,9955057,MRK
2018-01-08,41.91902923583984,54.064884185791016,54.62786483764648,53.91221237182617,54.58969497680664,11642546,MRK
2018-01-09,42.02260971069336,54.1984748840332,54.48473358154297,53.97900772094727,54.20801544189453,11142022,MRK
2018-01-10,42.39252853393555,54.67557144165039,54.74236679077149,53.8740463256836,53.959922790527344,9497395,MRK
2018-01-11,42.61446762084961,54.96183013916016,54.97137451171875,54.54198455810547,54.67557144165039,7447402,MRK
2018-01-12,43.39870071411133,55.97328186035156,56.11641311645508,55.238548278808594,55.29580307006836,12935569,MRK
2018-01-16,45.92152404785156,59.22710037231445,60.85877990722656,58.44465637207031,58.921756744384766,50399682,MRK
2018-01-17,45.89193344116211,59.18893051147461,59.72328186035156,59.05534362792969,59.4370231628418,22940615,MRK
2018-01-18,45.22607803344727,58.33015441894531,59.274810791015625,57.85305404663086,59.16030502319336,20861278,MRK
2018-01-19,45.33705139160156,58.47328186035156,58.66412353515625,57.86259460449219,58.66412353515625,12745671,MRK
2018-01-22,45.31486129760742,58.44465637207031,58.625953674316406,57.93893051147461,58.15839767456055,12835380,MRK
2018-01-23,45.647796630859375,58.8740463256836,59.28435134887695,58.082061767578125,58.23473358154297,11718212,MRK
2018-01-24,45.2630729675293,58.37786483764648,59.26526641845703,58.16793823242188,59.16984558105469,14129241,MRK
2018-01-25,45.35185241699219,58.49236679077149,58.56870269775391,58.15839767456055,58.49236679077149,9853610,MRK
2018-01-26,45.89933776855469,59.1984748840332,59.23664093017578,58.53053283691406,58.67366409301758,11060278,MRK
2018-01-29,45.59599304199219,58.8072509765625,59.29389190673828,58.74045944213867,59.11259460449219,9198191,MRK
2018-01-30,44.87095642089844,57.87213516235352,58.44465637207031,57.671756744384766,58.0057258605957,13666654,MRK
2018-01-31,43.8351936340332,56.536258697509766,58.01526641845703,56.20228958129883,57.98664093017578,15582712,MRK
2018-02-01,44.2864990234375,57.11832046508789,57.57633590698242,56.364505767822266,56.459922790527344,14009664,MRK
2018-02-02,43.32471466064453,55.87786483764648,57.22328186035156,55.610687255859375,56.68893051147461,12852777,MRK
2018-02-05,41.726661682128906,53.81679534912109,56.25,53.26335906982422,55.60114669799805,20546774,MRK
2018-02-06,41.03121948242188,52.91984558105469,54.16984558105469,51.84160232543945,52.614505767822266,32494498,MRK
2018-02-07,41.34195709228516,53.32061004638672,54.11259460449219,52.56679534912109,52.64313125610352,14349740,MRK
2018-02-08,40.49114990234375,52.22328186035156,53.8740463256836,52.20419692993164,53.47328186035156,21871760,MRK
2018-02-09,40.59473037719727,52.35686874389648,52.87213516235352,50.91603088378906,52.6240463256836,19472364,MRK
2018-02-12,41.00901412963867,52.89122009277344,53.33015441894531,52.4427490234375,52.814884185791016,13259506,MRK
2018-02-13,40.616920471191406,52.38549423217773,52.83396911621094,52.261451721191406,52.700382232666016,17857291,MRK
2018-02-14,40.616920471191406,52.38549423217773,52.57633590698242,51.73664093017578,51.82251739501953,11996142,MRK
2018-02-15,41.4233283996582,53.42557144165039,53.42557144165039,52.31870269775391,52.89122009277344,10584695,MRK
2018-02-16,41.64528274536133,53.71183013916016,54.3797721862793,53.35877990722656,53.40649032592773,12294402,MRK
2018-02-20,40.67610168457031,52.46183013916016,53.56870269775391,52.433204650878906,53.549617767333984,14113416,MRK
2018-02-21,40.35797119140625,52.0515251159668,52.90076446533203,52.0515251159668,52.50954055786133,11244935,MRK
2018-02-22,40.37277221679688,52.07061004638672,52.54771041870117,51.92748260498047,52.09923553466797,11334958,MRK
2018-02-23,40.59473037719727,52.35686874389648,52.48091506958008,52.07061004638672,52.30915832519531,9499177,MRK
2018-02-26,41.47512435913086,53.49236679077149,53.61641311645508,52.48091506958008,52.48091506958008,12725026,MRK
2018-02-27,40.48374557495117,52.21374130249024,53.39694595336914,52.19465637207031,53.34923553466797,9734453,MRK
2018-02-28,40.11383056640625,51.73664093017578,52.64313125610352,51.72710037231445,52.53816986083984,11807606,MRK
2018-03-01,39.7291145324707,51.24045944213867,52.299617767333984,50.97328186035156,51.774810791015625,13648523,MRK
2018-03-02,40.2174072265625,51.8702278137207,51.9370231628418,50.6870231628418,51.03053283691406,9355706,MRK
2018-03-05,40.24700164794922,51.90839767456055,52.20419692993164,51.60305404663086,51.7557258605957,13743577,MRK
2018-03-06,40.17301177978516,51.8129768371582,52.20419692993164,51.35496139526367,51.9942741394043,9716951,MRK
2018-03-07,40.29878234863281,51.975189208984375,52.08015441894531,51.28816986083984,51.3740463256836,12817564,MRK
2018-03-08,40.513328552246094,52.25190734863281,52.30915832519531,51.8702278137207,52.02289962768555,7705001,MRK
2018-03-09,40.79447937011719,52.614505767822266,52.66221237182617,52.19465637207031,52.50954055786133,9240006,MRK
2018-03-12,40.95724487304688,52.82442855834961,53.55915832519531,52.709922790527344,53.17748260498047,11269039,MRK
2018-03-13,40.964630126953125,52.83396911621094,53.196563720703125,52.48091506958008,53.1870231628418,12272080,MRK
2018-03-14,40.89748764038086,52.290077209472656,52.89122009277344,51.82251739501953,52.738548278808594,11692222,MRK
2018-03-15,41.23331069946289,52.71946716308594,53.17748260498047,52.375953674316406,52.433204650878906,10560277,MRK
2018-03-16,41.54674911499024,53.1202278137207,53.29198455810547,52.5572509765625,52.66221237182617,22010620,MRK
2018-03-19,40.77059555053711,52.12786483764648,53.1297721862793,51.7557258605957,53.110687255859375,12391762,MRK
2018-03-20,40.778053283691406,52.13740539550781,52.42366409301758,51.8702278137207,52.24236679077149,8153440,MRK
2018-03-21,40.81538391113281,52.18511581420898,52.74809265136719,51.92748260498047,52.25190734863281,10489746,MRK
2018-03-22,40.389984130859375,51.64122009277344,52.46183013916016,51.55534362792969,51.7557258605957,13387990,MRK
2018-03-23,39.86010360717773,50.96374130249024,52.20419692993164,50.89694595336914,51.832061767578125,12408634,MRK
2018-03-26,40.33027267456055,51.564884185791016,51.67938995361328,50.54389190673828,51.57442855834961,10448770,MRK
2018-03-27,40.11385345458984,51.28816986083984,52.06106948852539,51.020992279052734,51.51717758178711,16956535,MRK
2018-03-28,41.113895416259766,52.56679534912109,52.80534362792969,51.54580307006836,51.57442855834961,13302788,MRK
2018-03-29,40.65118408203125,51.975189208984375,52.87213516235352,51.975189208984375,52.82442855834961,10218524,MRK
2018-04-02,39.75562286376953,50.83015441894531,52.14694595336914,50.53435134887695,51.90839767456055,14041104,MRK
2018-04-03,40.36758804321289,51.61259460449219,51.66984558105469,50.41030502319336,50.89694595336914,9688341,MRK
2018-04-04,40.70343017578125,52.04198455810547,52.18511581420898,50.95419692993164,51.020992279052734,9330030,MRK
2018-04-05,40.69596862792969,52.03244400024414,52.843509674072266,51.946563720703125,52.53816986083984,13074638,MRK
2018-04-06,39.82279586791992,50.91603088378906,52.08015441894531,50.47710037231445,51.79389190673828,13100838,MRK
2018-04-09,41.91243362426758,53.58778762817383,54.790077209472656,52.06106948852539,52.48091506958008,24352376,MRK
2018-04-10,42.158721923828125,53.90267181396485,54.18893051147461,53.47328186035156,54.08396911621094,13481891,MRK
2018-04-11,41.94229507446289,53.625953674316406,53.950382232666016,53.33015441894531,53.49236679077149,9445834,MRK
2018-04-12,42.34529876708984,54.14122009277344,54.57061004638672,53.56870269775391,54.00763320922852,12511967,MRK
2018-04-13,42.66621398925781,54.5515251159668,54.70419692993164,54.04580307006836,54.46564865112305,10536278,MRK
2018-04-16,43.77074432373047,55.96374130249024,56.536258697509766,54.5515251159668,55.1240463256836,23627998,MRK
2018-04-17,44.23345184326172,56.55534362792969,57.21374130249024,56.25954055786133,57.09923553466797,16070451,MRK
2018-04-18,43.97224044799805,56.22137451171875,56.88931274414063,55.90649032592773,56.68893051147461,11779730,MRK
2018-04-19,43.763275146484375,55.95419692993164,56.60305404663086,55.7442741394043,56.22137451171875,11041204,MRK
2018-04-20,43.90507888793945,56.13549423217773,56.55534362792969,55.97328186035156,56.16412353515625,10109951,MRK
2018-04-23,44.9648323059082,57.49045944213867,57.843509674072266,56.70801544189453,57.299617767333984,20767587,MRK
2018-04-24,44.84541702270508,57.33778762817383,58.20610809326172,57.03244400024414,57.64313125610352,13974975,MRK
2018-04-25,44.50211715698242,56.89885330200195,57.17557144165039,56.23091506958008,57.15649032592773,14057034,MRK
2018-04-26,44.33793258666992,56.68893051147461,57.33778762817383,56.40267181396485,57.08015441894531,14148105,MRK
2018-04-27,44.38269805908203,56.74618148803711,56.91793823242188,56.593509674072266,56.62213516235352,8034073,MRK
2018-04-30,43.93492889404297,56.17366409301758,57.23282241821289,56.17366409301758,56.91793823242188,13730267,MRK
2018-05-01,43.27072143554688,55.32442855834961,56.52671813964844,54.274810791015625,56.29771041870117,13756782,MRK
2018-05-02,42.76322555541992,54.67557144165039,55.343509674072266,54.40839767456055,55.03816986083984,10921837,MRK
2018-05-03,42.93487930297852,54.89503860473633,55.15267181396485,53.78816986083984,54.52289962768555,11864932,MRK
2018-05-04,43.099063873291016,55.10496139526367,55.25763320922852,54.22710037231445,54.50381851196289,9149983,MRK
2018-05-07,42.82293701171875,54.75190734863281,55.43893051147461,54.46564865112305,55.1240463256836,10513955,MRK
2018-05-08,42.3602294921875,54.16030502319336,54.790077209472656,53.683204650878906,54.74236679077149,10749546,MRK
2018-05-09,43.24831771850586,55.29580307006836,55.73473358154297,54.22710037231445,54.360687255859375,8684042,MRK
2018-05-10,43.33042526245117,55.40076446533203,56.040077209472656,55.27671813964844,55.46755599975586,8624097,MRK
2018-05-11,44.5468978881836,56.95610809326172,57.22328186035156,55.46755599975586,55.49618148803711,13344498,MRK
2018-05-14,44.5394287109375,56.946563720703125,57.328243255615234,56.70801544189453,57.03244400024414,9942062,MRK
2018-05-15,44.18119812011719,56.488548278808594,57.06106948852539,56.20228958129883,56.71755599975586,7148932,MRK
2018-05-16,44.59166717529297,57.01335906982422,57.261451721191406,56.40267181396485,56.60305404663086,8941222,MRK
2018-05-17,44.08419036865234,56.364505767822266,57.04198455810547,56.183204650878906,56.8129768371582,8222398,MRK
2018-05-18,44.13642120361328,56.431297302246094,56.73664093017578,54.85686874389648,56.25954055786133,10151242,MRK
2018-05-21,43.711029052734375,55.88740539550781,56.60305404663086,55.71564865112305,56.46946716308594,8882219,MRK
2018-05-22,43.62147903442383,55.77289962768555,56.431297302246094,55.725189208984375,56.08778762817383,9357068,MRK
2018-05-23,44.158817291259766,56.459922790527344,56.76526641845703,55.75381851196289,55.77289962768555,10375619,MRK
2018-05-24,44.12896347045898,56.421756744384766,56.68893051147461,56.11641311645508,56.536258697509766,7261382,MRK
2018-05-25,44.099117279052734,56.38358688354492,56.73664093017578,56.14503860473633,56.431297302246094,6985339,MRK
2018-05-29,43.58415985107422,55.725189208984375,56.1927490234375,55.37213516235352,55.89694595336914,9228269,MRK
2018-05-30,44.56928634643555,56.98473358154297,57.06106948852539,55.83969497680664,55.96374130249024,11572016,MRK
2018-05-31,44.427494049072266,56.80343627929688,57.13740539550781,56.593509674072266,56.89885330200195,12786019,MRK
2018-06-01,45.19618988037109,57.786258697509766,58.024810791015625,56.88931274414063,57.14694595336914,11556925,MRK
2018-06-04,46.285789489746094,59.17938995361328,59.66603088378906,58.37786483764648,58.73091506958008,20410534,MRK
2018-06-05,45.81559753417969,58.578243255615234,59.475189208984375,58.26335906982422,59.16030502319336,13098218,MRK
2018-06-06,46.21862411499024,59.093509674072266,59.10305404663086,58.41603088378906,58.6927490234375,7912190,MRK
2018-06-07,46.26338958740234,59.15076446533203,59.1984748840332,58.6927490234375,59.16030502319336,7910933,MRK
2018-06-08,46.70372009277344,59.71374130249024,59.78053283691406,59.13167953491211,59.16984558105469,10142754,MRK
2018-06-11,46.51714324951172,59.475189208984375,59.98091506958008,59.23664093017578,59.89503860473633,7542666,MRK
2018-06-12,46.599246978759766,59.58015441894531,59.74236679077149,59.16984558105469,59.51335906982422,8308230,MRK
2018-06-13,46.711181640625,59.72328186035156,60.07633590698242,59.4942741394043,59.70419692993164,9873732,MRK
2018-06-14,46.29754257202149,58.74045944213867,59.52289962768555,58.41603088378906,59.22710037231445,12528211,MRK
2018-06-15,46.65101623535156,59.18893051147461,59.2557258605957,58.41603088378906,58.76908493041992,17246517,MRK
2018-06-18,45.86885833740234,58.196563720703125,58.549617767333984,57.814884185791016,58.540077209472656,9990270,MRK
2018-06-19,45.8989372253418,58.23473358154297,58.50190734863281,57.85305404663086,57.87213516235352,10501589,MRK
2018-06-20,46.08696365356445,58.47328186035156,58.66412353515625,58.0057258605957,58.26335906982422,12757094,MRK
2018-06-21,46.011756896972656,58.37786483764648,58.46374130249024,58.024810791015625,58.46374130249024,9336527,MRK
2018-06-22,46.22985458374024,58.654579162597656,59.08396911621094,58.41603088378906,58.47328186035156,12885998,MRK
2018-06-25,45.9365463256836,58.28244400024414,58.79771041870117,57.86259460449219,58.59732818603516,11057238,MRK
2018-06-26,45.665802001953125,57.93893051147461,58.225189208984375,57.83396911621094,58.04389190673828,12571913,MRK
2018-06-27,45.0340576171875,57.13740539550781,58.28244400024414,57.06106948852539,57.91984558105469,10948770,MRK
2018-06-28,45.34993362426758,57.53816986083984,57.96755599975586,57.24236679077149,57.35686874389648,10691591,MRK
2018-06-29,45.6507568359375,57.91984558105469,58.654579162597656,57.58587646484375,57.75763320922852,14956951,MRK
2018-07-02,45.47026443481445,57.69084167480469,57.786258697509766,57.17557144165039,57.77671813964844,9546337,MRK
2018-07-03,45.65828704833984,57.92938995361328,58.49236679077149,57.77671813964844,57.95801544189453,5106590,MRK
2018-07-05,46.35770797729492,58.81679534912109,59.12213516235352,58.29198455810547,58.58778762817383,9517098,MRK
2018-07-06,46.77886581420898,59.35114669799805,59.64694595336914,58.959922790527344,58.96946716308594,8543191,MRK
2018-07-09,46.64349365234375,59.17938995361328,59.81870269775391,59.16030502319336,59.59923553466797,8724600,MRK
2018-07-10,46.85408020019531,59.446563720703125,59.761451721191406,59.26526641845703,59.53244400024414,11266524,MRK
2018-07-11,46.55324935913086,59.064884185791016,59.35114669799805,58.76908493041992,59.29389190673828,6055344,MRK
2018-07-12,47.12482070922852,59.790077209472656,59.96183013916016,59.29389190673828,59.58015441894531,8424453,MRK
2018-07-13,47.297794342041016,60.00954055786133,60.15267181396485,59.39885330200195,59.41793823242188,7705106,MRK
2018-07-16,47.07217788696289,59.72328186035156,60.06679534912109,59.475189208984375,60.04771041870117,4729938,MRK
2018-07-17,47.02705001831055,59.66603088378906,59.933204650878906,59.59923553466797,59.66603088378906,5292086,MRK
2018-07-18,47.33539962768555,60.0572509765625,60.09542083740234,59.51335906982422,59.73282241821289,6645578,MRK
2018-07-19,47.01201248168945,59.64694595336914,60.0572509765625,59.39885330200195,59.86641311645508,7631641,MRK
2018-07-20,47.01953125,59.65649032592773,59.67557144165039,59.16984558105469,59.21755599975586,7204686,MRK
2018-07-23,47.14738082885742,59.81870269775391,59.904579162597656,59.64694595336914,59.70419692993164,7266413,MRK
2018-07-24,47.69639205932617,60.51526641845703,60.53435134887695,59.9427490234375,60.01908493041992,9931058,MRK
2018-07-25,48.5011100769043,61.536258697509766,61.61259460449219,60.45801544189453,60.524810791015625,11023598,MRK
2018-07-26,48.140113830566406,61.078243255615234,62.21374130249024,61.05915832519531,61.65076446533203,11677235,MRK
2018-07-27,47.7490348815918,60.582061767578125,61.08778762817383,59.52289962768555,59.58969497680664,8815357,MRK
2018-07-30,48.74177932739258,61.84160232543945,61.92748260498047,60.6202278137207,60.86832046508789,10129130,MRK
2018-07-31,49.53896331787109,62.85305404663086,63.09160232543945,61.90839767456055,61.92748260498047,16184683,MRK
2018-08-01,49.2531852722168,62.49045944213867,63.110687255859375,62.45228958129883,62.700382232666016,7949604,MRK
2018-08-02,49.05012130737305,62.23282241821289,62.433204650878906,61.89885330200195,62.30915832519531,7226379,MRK
2018-08-03,49.58409881591797,62.91030502319336,62.99618148803711,61.9942741394043,62.21374130249024,7333066,MRK
2018-08-06,49.80219650268555,63.1870231628418,63.43511581420898,62.681297302246094,63.0629768371582,8600202,MRK
2018-08-07,50.07293319702149,63.53053283691406,63.921756744384766,63.0057258605957,63.0629768371582,8471298,MRK
2018-08-08,50.155670166015625,63.63549423217773,63.921756744384766,63.1202278137207,63.46374130249024,6821746,MRK
2018-08-09,49.6367416381836,62.97710037231445,63.8072509765625,62.786258697509766,63.8072509765625,7495086,MRK
2018-08-10,49.68938446044922,63.04389190673828,63.45419692993164,62.671756744384766,62.88167953491211,7796806,MRK
2018-08-13,50.17822647094727,63.66412353515625,63.82633590698242,63.04389190673828,63.10114669799805,9973606,MRK
2018-08-14,49.982688903808594,63.41603088378906,63.88358688354492,63.225189208984375,63.55915832519531,6912608,MRK
2018-08-15,50.66707611083984,64.28434753417969,64.47518920898438,63.42557144165039,63.67366409301758,11413873,MRK
2018-08-16,51.78013229370117,65.69656372070312,65.8396987915039,64.28434753417969,64.50381469726562,19378358,MRK
2018-08-17,51.93805694580078,65.8969497680664,66.0687026977539,65.55343627929688,65.62976837158203,8223761,MRK
2018-08-20,52.77288055419922,66.95610809326172,67.00381469726562,65.77290344238281,65.8396987915039,10919426,MRK
2018-08-21,52.02080154418945,66.00190734863281,67.03244018554688,65.92557525634766,66.99427795410156,10285701,MRK
2018-08-22,51.92303466796875,65.87786102294922,66.22137451171875,65.69656372070312,66.0114517211914,6176178,MRK
2018-08-23,51.870384216308594,65.81106567382812,66.02098846435547,65.59160614013672,65.71565246582031,5806654,MRK
2018-08-24,51.92303466796875,65.87786102294922,66.0782470703125,65.62023162841797,65.8396987915039,5194098,MRK
2018-08-27,51.885440826416016,65.83015441894531,66.25,65.39122009277344,66.16412353515625,5327822,MRK
2018-08-28,51.61467361450195,65.48664093017578,65.71565246582031,65.24809265136719,65.69656372070312,6219251,MRK
2018-08-29,51.75006484985352,65.65839385986328,65.74427795410156,65.14312744140625,65.24809265136719,5753206,MRK
2018-08-30,51.5470085144043,65.40076446533203,65.78244018554688,65.21946716308594,65.51526641845703,4972341,MRK
2018-08-31,51.5846061706543,65.44847106933594,65.60114288330078,65.03816986083984,65.21946716308594,6018978,MRK
2018-09-04,51.103271484375,64.83778381347656,65.27671813964844,64.8187026977539,65.2385482788086,6045178,MRK
2018-09-05,51.60717010498047,65.47709655761719,65.54389190673828,64.79962158203125,64.83778381347656,6664337,MRK
2018-09-06,52.17873764038086,66.2022933959961,66.35496520996094,65.66793823242188,65.81106567382812,10099995,MRK
2018-09-07,52.39683151245117,66.47901153564453,66.58396911621094,65.69656372070312,65.99236297607422,9971930,MRK
2018-09-10,52.314109802246094,66.3740463256836,67.35687255859375,66.34542083740234,66.79389190673828,7616759,MRK
2018-09-11,51.95310974121094,65.91603088378906,66.6030502319336,65.90648651123047,66.6030502319336,6094644,MRK
2018-09-12,52.53973388671875,66.6603012084961,66.81298065185547,65.9542007446289,66.22137451171875,6382320,MRK
2018-09-13,53.26923751831055,67.58587646484375,67.69084167480469,66.39312744140625,66.94656372070312,10750594,MRK
2018-09-14,52.98908233642578,66.77481079101562,67.5,66.46946716308594,67.5,7792928,MRK
2018-09-17,53.32224655151367,67.19465637207031,67.23282623291016,66.45992279052734,66.65076446533203,7018770,MRK
2018-09-18,53.32224655151367,67.19465637207031,67.65267181396484,66.69847106933594,67.18511199951172,7126819,MRK
2018-09-19,52.98908233642578,66.77481079101562,67.33778381347656,66.45037841796875,66.93701934814453,8325522,MRK
2018-09-20,53.594844818115234,67.53816986083984,67.58587646484375,66.84160614013672,67.12786102294922,6435454,MRK
2018-09-21,53.8371467590332,67.84351348876953,68.30152893066406,67.66221618652344,67.66221618652344,17850689,MRK
2018-09-24,53.594844818115234,67.53816986083984,68.03434753417969,67.39503479003906,67.6717529296875,6747862,MRK
2018-09-25,53.49640655517578,67.41412353515625,68.11068725585938,67.29007720947266,67.60496520996094,6770499,MRK
2018-09-26,53.25411224365234,67.10877990722656,67.89122009277344,66.96565246582031,67.6812973022461,7260963,MRK
2018-09-27,53.549415588378906,67.48091888427734,67.91984558105469,66.87023162841797,67.10877990722656,6315458,MRK
2018-09-28,53.71599960327149,67.69084167480469,67.93893432617188,67.41412353515625,67.48091888427734,7135622,MRK
2018-10-01,54.16274642944336,68.25381469726562,68.59732818603516,67.3759536743164,67.81488800048828,7994668,MRK
2018-10-02,54.329322814941406,68.46373748779297,68.864501953125,67.83396911621094,68.67366027832031,10894589,MRK
2018-10-03,54.04158782958984,68.10114288330078,69.1030502319336,68.08206176757812,68.78816986083984,10037325,MRK
2018-10-04,53.928001403808594,67.95801544189453,68.09160614013672,67.23282623291016,67.86259460449219,10837054,MRK
2018-10-05,53.78413772583008,67.77671813964844,68.40648651123047,67.34732818603516,67.96755981445312,7790308,MRK
2018-10-08,54.109745025634766,68.18701934814453,68.41603088378906,67.64312744140625,67.6812973022461,9279830,MRK
2018-10-09,54.77608489990234,69.02671813964844,69.33206176757812,67.71946716308594,68.18701934814453,8249122,MRK
2018-10-10,53.3449592590332,67.22328186035156,69.55152893066406,67.16603088378906,69.1603012084961,13259191,MRK
2018-10-11,51.76997756958008,65.2385482788086,67.29962158203125,64.71373748779297,67.1469497680664,13491952,MRK
2018-10-12,52.86035919189453,66.61259460449219,66.85114288330078,65.28626251220703,65.55343627929688,10648938,MRK
2018-10-15,52.595333099365234,66.27862548828125,66.99427795410156,65.77290344238281,66.02098846435547,6896783,MRK
2018-10-16,53.928001403808594,67.95801544189453,68.04389190673828,66.55534362792969,66.65076446533203,10719992,MRK
2018-10-17,54.3823356628418,68.53053283691406,68.64503479003906,67.5572509765625,67.83396911621094,9793036,MRK
2018-10-18,54.677642822265625,68.90267181396484,69.08396911621094,68.14885711669922,68.84542083740234,12812848,MRK
2018-10-19,54.783634185791016,69.03626251220703,69.33206176757812,68.64503479003906,68.9885482788086,15210043,MRK
2018-10-22,54.95024108886719,69.24618530273438,70.1240463256836,68.55915832519531,69.62786102294922,12486186,MRK
2018-10-23,54.5943489074707,68.7977066040039,69.1030502319336,67.95801544189453,68.85496520996094,12116871,MRK
2018-10-24,53.413116455078125,67.30915832519531,69.31298065185547,67.01335906982422,68.53053283691406,15348170,MRK
2018-10-25,52.97393035888672,66.75572204589844,67.33778381347656,63.07251739501953,63.8740463256836,21553692,MRK
2018-10-26,53.30710983276367,67.17557525634766,67.53816986083984,65.72518920898438,66.57442474365234,17764229,MRK
2018-10-29,54.10218048095703,68.17748260498047,69.68511199951172,67.3187026977539,68.10114288330078,19743901,MRK
2018-10-30,55.177391052246094,69.53244018554688,69.61832427978516,68.22518920898438,68.40648651123047,19845976,MRK
2018-10-31,55.73772430419922,70.2385482788086,71.0782470703125,69.43701934814453,70.0477066040039,16624529,MRK
2018-11-01,55.36668395996094,69.77098846435547,70.64885711669922,69.34160614013672,70.41984558105469,14507988,MRK
2018-11-02,54.72307968139648,68.95992279052734,70.32442474365234,68.3396987915039,70.20037841796875,13517838,MRK
2018-11-05,55.36668395996094,69.77098846435547,70.20037841796875,66.90839385986328,68.66412353515625,12922364,MRK
2018-11-06,55.51056671142578,69.9522933959961,70.41984558105469,69.41793823242188,69.59923553466797,10737913,MRK
2018-11-07,56.8508186340332,71.64122009277344,71.87976837158203,70.45801544189453,70.70610809326172,19566684,MRK
2018-11-08,57.15370178222656,72.02290344238281,72.22328186035156,71.2022933959961,71.45992279052734,13634690,MRK
2018-11-09,56.68424606323242,71.4312973022461,72.5095443725586,71.3740463256836,72.385498046875,15359802,MRK
2018-11-12,56.55551528930664,71.26908111572266,71.82251739501953,70.63931274414062,71.68893432617188,14679022,MRK
2018-11-13,56.49491882324219,71.1927490234375,71.82251739501953,70.62023162841797,71.77481079101562,16587430,MRK
2018-11-14,56.10118865966797,70.69656372070312,71.52671813964844,70.30534362792969,71.51717376708984,9936193,MRK
2018-11-15,56.66910171508789,71.41221618652344,71.44084167480469,69.78053283691406,70.13359069824219,12549171,MRK
2018-11-16,57.59286880493164,72.57633972167969,72.75763702392578,71.135498046875,71.3167953491211,14384010,MRK
2018-11-19,57.812461853027344,72.8530502319336,73.10114288330078,72.12786102294922,72.72901153564453,17210675,MRK
2018-11-20,56.6236686706543,71.35496520996094,72.86259460449219,71.23091888427734,72.52862548828125,14240014,MRK
2018-11-21,56.63122177124024,71.364501953125,71.63167572021484,70.78244018554688,71.4885482788086,9489116,MRK
2018-11-23,56.54035949707031,71.25,71.85114288330078,70.62023162841797,70.73473358154297,3690846,MRK
2018-11-26,57.12343215942383,71.98473358154297,72.28053283691406,71.364501953125,71.55534362792969,11407061,MRK
2018-11-27,57.80489730834961,72.84351348876953,73.01526641845703,71.63167572021484,71.63167572021484,15325533,MRK
2018-11-28,58.47880554199219,73.6927490234375,73.8167953491211,72.77671813964844,73.28244018554688,12625675,MRK
2018-11-29,58.99371719360352,74.34160614013672,74.885498046875,73.5782470703125,73.65457916259766,11429174,MRK
2018-11-30,60.07651138305664,75.70610809326172,75.84923553466797,74.1603012084961,74.27481079101562,22380669,MRK
2018-12-03,59.98563003540039,75.59160614013672,75.93511199951172,74.69465637207031,75.87786102294922,13183106,MRK
2018-12-04,59.22085952758789,74.62786102294922,76.51717376708984,74.52290344238281,75.66793823242188,15482942,MRK
2018-12-06,59.34202575683594,74.78053283691406,74.78053283691406,72.34732818603516,73.43511199951172,17329518,MRK
2018-12-07,58.09263610839844,73.20610809326172,74.71373748779297,72.614501953125,74.63740539550781,13228799,MRK
2018-12-10,58.62266540527344,73.8740463256836,74.21755981445312,72.385498046875,73.90267181396484,16163618,MRK
2018-12-11,58.38794708251953,73.5782470703125,74.72328186035156,73.03434753417969,74.35114288330078,13867660,MRK
2018-12-12,59.06941986083984,74.43701934814453,75.15267181396484,74.1603012084961,74.20801544189453,11219678,MRK
2018-12-13,59.82662963867188,75.39122009277344,75.45801544189453,74.42748260498047,74.66603088378906,11272498,MRK
2018-12-14,58.31684875488281,72.97709655761719,74.45610809326172,72.7385482788086,74.26526641845703,13896375,MRK
2018-12-17,57.36370468139648,71.78434753417969,73.36832427978516,71.4312973022461,72.4904556274414,15831822,MRK
2018-12-18,56.67743682861328,70.92557525634766,72.30915832519531,70.19084167480469,72.13740539550781,16163828,MRK
2018-12-19,56.25044250488281,70.39122009277344,71.80343627929688,69.72328186035156,71.2595443725586,19765594,MRK
2018-12-20,56.03693771362305,70.1240463256836,70.73473358154297,69.31298065185547,70.08587646484375,20321454,MRK
2018-12-21,55.587059020996094,69.56106567382812,71.04007720947266,68.91221618652344,69.60877990722656,37919994,MRK
2018-12-24,54.25267791748047,67.89122009277344,69.56106567382812,67.64312744140625,69.20801544189453,11565833,MRK
2018-12-26,56.42580795288086,70.61068725585938,70.63931274414062,67.71946716308594,67.71946716308594,14074011,MRK
2018-12-27,57.47808837890625,71.92748260498047,71.92748260498047,69.42748260498047,69.92366027832031,13577154,MRK
2018-12-28,57.47045516967773,71.91793823242188,73.07251739501953,71.40267181396484,72.40457916259766,13180696,MRK
2018-12-31,58.26348876953125,72.9103012084961,73.18701934814453,72.19465637207031,72.34732818603516,9687502,MRK
2019-01-02,57.63821029663086,72.12786102294922,72.5095443725586,71.1832046508789,71.84160614013672,15120125,MRK
2019-01-03,56.4563102722168,70.64885711669922,72.4904556274414,70.46755981445312,72.09923553466797,13910628,MRK
2019-01-04,58.15673065185547,72.77671813964844,72.99618530273438,71.22137451171875,71.3167953491211,14753115,MRK
2019-01-07,57.51622009277344,71.97518920898438,72.96755981445312,71.95610809326172,72.66221618652344,15795142,MRK
2019-01-08,57.9432258605957,72.5095443725586,72.71946716308594,71.84160614013672,72.39503479003906,11896686,MRK
2019-01-09,57.5009765625,71.95610809326172,72.81488800048828,71.87023162841797,72.41412353515625,11916284,MRK
2019-01-10,56.79184722900391,71.0687026977539,72.21373748779297,70.10496520996094,72.21373748779297,19134070,MRK
2019-01-11,57.11207962036133,71.46946716308594,71.50763702392578,70.75381469726562,71.27862548828125,9878029,MRK
2019-01-14,55.94544219970703,70.0095443725586,71.03053283691406,69.75190734863281,70.88740539550781,15669486,MRK
2019-01-15,56.807090759277344,71.08778381347656,71.45992279052734,69.75190734863281,69.75190734863281,13102096,MRK
2019-01-16,56.89094924926758,71.1927490234375,72.29962158203125,71.05915832519531,71.3167953491211,15272504,MRK
2019-01-17,57.64583969116211,72.13740539550781,72.29962158203125,70.90648651123047,70.90648651123047,16969321,MRK
2019-01-18,57.85171508789063,72.39503479003906,72.83396911621094,72.01335906982422,72.65267181396484,14980741,MRK
2019-01-22,57.82122421264648,72.35687255859375,72.70992279052734,71.90839385986328,72.10877990722656,10568766,MRK
2019-01-23,57.52386093139648,71.98473358154297,72.24236297607422,71.3167953491211,72.0896987915039,14369233,MRK
2019-01-24,55.79293823242188,69.8187026977539,71.71755981445312,69.06488800048828,71.71755981445312,21986621,MRK
2019-01-25,55.62519454956055,69.60877990722656,70.45801544189453,68.8167953491211,70.43893432617188,14054099,MRK
2019-01-28,55.60232925415039,69.58015441894531,69.72328186035156,68.75,69.17938995361328,13376672,MRK
2019-01-29,55.83869552612305,69.8759536743164,70.30534362792969,69.31298065185547,69.56106567382812,11966693,MRK
2019-01-30,55.94544219970703,70.0095443725586,70.42938995361328,69.67557525634766,70.09542083740234,13941230,MRK
2019-01-31,56.753700256347656,71.02098846435547,71.39312744140625,69.7614517211914,69.79962158203125,16797658,MRK
2019-02-01,58.29399108886719,72.94847106933594,73.94084167480469,71.87976837158203,72.4904556274414,15941757,MRK
2019-02-04,58.61424255371094,73.34923553466797,73.36832427978516,72.21373748779297,72.47137451171875,11824165,MRK
2019-02-05,58.82772445678711,73.61640930175781,74.79007720947266,73.53053283691406,73.83587646484375,12955690,MRK
2019-02-06,59.01072311401367,73.84542083740234,74.1603012084961,73.12023162841797,73.32061004638672,8375721,MRK
2019-02-07,58.57612228393555,73.30152893066406,73.59732818603516,72.6240463256836,73.41603088378906,9661407,MRK
2019-02-08,59.10986328125,73.96946716308594,73.9885482788086,73.06298065185547,73.23473358154297,9266940,MRK
2019-02-11,58.49222183227539,73.19656372070312,74.27481079101562,72.71946716308594,74.23664093017578,13803942,MRK
2019-02-12,59.87236404418945,74.92366027832031,75.31488800048828,73.5782470703125,73.75,13676086,MRK
2019-02-13,60.253639221191406,75.40076446533203,75.54389190673828,74.85687255859375,74.96183013916016,10980106,MRK
2019-02-14,60.192604064941406,75.32442474365234,75.90648651123047,75.08587646484375,75.50572204589844,8577042,MRK
2019-02-15,60.85600662231445,76.15457916259766,76.45992279052734,75.63931274414062,76.0114517211914,10886100,MRK
2019-02-19,60.421382904052734,75.61068725585938,76.45992279052734,75.45801544189453,76.135498046875,9653547,MRK
2019-02-20,60.56624984741211,75.79198455810547,75.8969497680664,75.20037841796875,75.38167572021484,8993517,MRK
2019-02-21,60.87126541137695,76.17366027832031,76.364501953125,75.52481079101562,75.55343627929688,7740633,MRK
2019-02-22,61.58803176879883,77.07061004638672,77.15648651123047,76.11640930175781,76.11640930175781,8337469,MRK
2019-02-25,61.290645599365234,76.69847106933594,77.28053283691406,76.32633972167969,77.15648651123047,9741265,MRK
2019-02-26,61.56515121459961,77.04198455810547,77.385498046875,76.33587646484375,76.83206176757812,8927912,MRK
2019-02-27,61.47365188598633,76.92748260498047,77.5667953491211,76.74618530273438,76.85114288330078,7852978,MRK
2019-02-28,61.98452758789063,77.5667953491211,78.01526641845703,76.84160614013672,76.84160614013672,11588365,MRK
2019-03-01,62.259037017822266,77.9103012084961,78.17748260498047,77.4522933959961,78.01526641845703,10624205,MRK
2019-03-04,62.04553985595703,77.64312744140625,78.35877990722656,76.84160614013672,78.27290344238281,8522755,MRK
2019-03-05,62.29716110229492,77.95801544189453,78.27290344238281,77.5,77.74809265136719,8698190,MRK
2019-03-06,61.58039855957031,77.06106567382812,78.01526641845703,76.62213897705078,77.86259460449219,8167169,MRK
2019-03-07,61.344032287597656,76.76526641845703,77.39503479003906,76.3740463256836,77.3187026977539,10925505,MRK
2019-03-08,60.8483772277832,76.14503479003906,76.90839385986328,75.42938995361328,76.53626251220703,11716326,MRK
2019-03-11,61.66427612304688,77.16603088378906,77.3187026977539,76.40267181396484,76.67938995361328,9126613,MRK
2019-03-12,61.938777923583984,77.5095443725586,77.82442474365234,77.08015441894531,77.4522933959961,9261281,MRK
2019-03-13,62.220924377441406,77.86259460449219,78.25381469726562,77.47137451171875,77.87213897705078,8059749,MRK
2019-03-14,62.558692932128906,77.75763702392578,78.01526641845703,77.22328186035156,77.58587646484375,8530406,MRK
2019-03-15,62.62012481689453,77.83396911621094,78.15839385986328,77.09923553466797,77.76717376708984,17341046,MRK
2019-03-18,62.45122909545898,77.6240463256836,78.08206176757812,77.21373748779297,77.5477066040039,14357914,MRK
2019-03-19,62.88113784790039,78.15839385986328,78.24427795410156,77.25190734863281,77.80534362792969,10224393,MRK
2019-03-20,63.01161956787109,78.32061004638672,78.9312973022461,77.65267181396484,78.10114288330078,11894590,MRK
2019-03-21,63.679500579833984,79.15076446533203,79.36068725585938,78.10114288330078,78.3396987915039,9473291,MRK
2019-03-22,63.1728401184082,78.52098846435547,79.62786102294922,78.26335906982422,79.11259460449219,10639191,MRK
2019-03-25,63.21889877319336,78.5782470703125,78.95992279052734,78.16793823242188,78.31106567382812,7878654,MRK
2019-03-26,63.65648651123047,79.12213897705078,79.6469497680664,78.78816986083984,78.96946716308594,9242731,MRK
2019-03-27,63.1728401184082,78.52098846435547,79.25572204589844,78.06298065185547,79.12213897705078,10020766,MRK
2019-03-28,63.4338493347168,78.84542083740234,79.1030502319336,78.41603088378906,78.99809265136719,7161298,MRK
2019-03-29,63.8484001159668,79.36068725585938,79.48473358154297,78.9217529296875,79.19847106933594,10147994,MRK
2019-04-01,63.948204040527344,79.48473358154297,80.0095443725586,79.14122009277344,79.89503479003906,8820282,MRK
2019-04-02,63.87911224365234,79.39885711669922,79.885498046875,79.1030502319336,79.63740539550781,5875088,MRK
2019-04-03,63.8560905456543,79.37023162841797,79.8282470703125,78.95992279052734,79.45610809326172,6550734,MRK
2019-04-04,62.8350830078125,78.10114288330078,79.38931274414062,77.4904556274414,79.20801544189453,10257719,MRK
2019-04-05,62.29770278930664,77.4332046508789,78.3969497680664,77.39503479003906,78.21565246582031,10324162,MRK
2019-04-08,62.14413833618164,77.24236297607422,77.53816986083984,76.66984558105469,77.25190734863281,10586267,MRK
2019-04-09,62.02898406982422,77.09923553466797,77.27098846435547,76.58396911621094,76.87976837158203,10785282,MRK
2019-04-10,62.04434967041016,77.11832427978516,77.59542083740234,76.95610809326172,77.15648651123047,6894268,MRK
2019-04-11,61.29201126098633,76.1832046508789,77.22328186035156,75.75381469726562,77.22328186035156,10410518,MRK
2019-04-12,60.97724914550781,75.79198455810547,76.75572204589844,75.66793823242188,76.34542083740234,10164762,MRK
2019-04-15,60.28635025024414,74.9332046508789,75.84923553466797,74.8759536743164,75.67748260498047,13822491,MRK
2019-04-16,59.54169845581055,74.00763702392578,75.65839385986328,73.8740463256836,75.60114288330078,12531250,MRK
2019-04-17,56.74730682373047,70.53434753417969,74.06488800048828,70.37213897705078,74.05534362792969,34181463,MRK
2019-04-18,56.18690872192383,69.83778381347656,70.65839385986328,68.9217529296875,70.114501953125,32768445,MRK
2019-04-22,56.39418029785156,70.09542083740234,70.42938995361328,69.40839385986328,69.80915832519531,14548441,MRK
2019-04-23,57.26933288574219,71.1832046508789,71.80343627929688,70.03816986083984,70.32442474365234,19281523,MRK
2019-04-24,57.369140625,71.3072509765625,71.66984558105469,70.59160614013672,71.3072509765625,12779102,MRK
2019-04-25,58.60511779785156,72.84351348876953,73.30152893066406,71.04962158203125,71.16412353515625,13994154,MRK
2019-04-26,58.82775115966797,73.12023162841797,73.46373748779297,72.60496520996094,73.12976837158203,8888193,MRK
2019-04-29,58.94290542602539,73.26335906982422,73.64503479003906,72.97709655761719,73.08206176757812,7395317,MRK
2019-04-30,60.42453384399414,75.10496520996094,75.28626251220703,72.51908111572266,74.00763702392578,11269039,MRK
2019-05-01,60.43220138549805,75.114501953125,76.0782470703125,74.83778381347656,75.08587646484375,15288643,MRK
2019-05-02,61.046329498291016,75.87786102294922,76.17366027832031,75.0095443725586,75.0095443725586,11579142,MRK
2019-05-03,61.41484832763672,76.33587646484375,76.46946716308594,75.62023162841797,75.8969497680664,7942582,MRK
2019-05-06,61.01564407348633,75.8396987915039,76.135498046875,74.71373748779297,74.9332046508789,9906534,MRK
2019-05-07,59.802696228027344,74.33206176757812,75.65839385986328,73.8740463256836,75.27671813964844,10523387,MRK
2019-05-08,60.01766204833984,74.59923553466797,75.10496520996094,74.33206176757812,74.74236297607422,10567508,MRK
2019-05-09,60.132808685302734,74.74236297607422,74.91412353515625,73.7022933959961,74.12213897705078,8105861,MRK
2019-05-10,60.02533721923828,74.60877990722656,74.74236297607422,73.29198455810547,74.50381469726562,9027158,MRK
2019-05-13,59.24229049682617,73.635498046875,73.97901153564453,73.30152893066406,73.30152893066406,9641705,MRK
2019-05-14,59.434207916259766,73.8740463256836,74.50381469726562,73.8167953491211,74.06488800048828,8113826,MRK
2019-05-15,59.53401184082031,73.99809265136719,74.31298065185547,73.28244018554688,73.34923553466797,7284543,MRK
2019-05-16,60.746952056884766,75.50572204589844,76.23091888427734,74.16984558105469,74.20801544189453,9910831,MRK
2019-05-17,60.43220138549805,75.114501953125,75.44847106933594,74.28434753417969,74.8187026977539,8259707,MRK
2019-05-20,60.55503082275391,75.26717376708984,75.63931274414062,74.66603088378906,74.77098846435547,8281191,MRK
2019-05-21,61.03100204467773,75.85877990722656,76.0782470703125,74.9332046508789,75.45801544189453,10873734,MRK
2019-05-22,62.16716766357422,77.27098846435547,77.4332046508789,75.67748260498047,75.71565246582031,13491847,MRK
2019-05-23,62.19789123535156,77.30915832519531,77.47137451171875,76.72709655761719,76.90839385986328,9831498,MRK
2019-05-24,62.31306076049805,77.4522933959961,78.18701934814453,77.39503479003906,77.57633972167969,6071588,MRK
2019-05-28,61.614444732666016,76.58396911621094,78.18701934814453,76.55534362792969,77.65267181396484,13779733,MRK
2019-05-29,60.92353820800781,75.72518920898438,76.68893432617188,75.14312744140625,76.45037841796875,11278890,MRK
2019-05-30,61.16918182373047,76.03053283691406,76.16412353515625,75.56298065185547,75.91603088378906,7483768,MRK
2019-05-31,60.80836868286133,75.58206176757812,76.2595443725586,75.19084167480469,75.69656372070312,7142749,MRK
2019-06-03,61.614444732666016,76.58396911621094,77.21373748779297,75.87786102294922,76.00190734863281,9218103,MRK
2019-06-04,62.24393844604492,77.36640930175781,77.60496520996094,76.44084167480469,77.05152893066406,9368806,MRK
2019-06-05,62.712215423583984,77.94847106933594,78.50190734863281,77.36640930175781,77.65267181396484,9821961,MRK
2019-06-06,62.520301818847656,77.70992279052734,78.66412353515625,77.70037841796875,78.3969497680664,11393961,MRK
2019-06-07,63.303321838378906,78.6832046508789,79.08396911621094,78.07251739501953,78.07251739501953,8797436,MRK
2019-06-10,63.3187255859375,78.7022933959961,78.89312744140625,77.9103012084961,78.89312744140625,7536273,MRK
2019-06-11,63.7025260925293,79.17938995361328,79.5896987915039,78.67366027832031,79.09351348876953,7789679,MRK
2019-06-12,64.26295471191406,79.8759536743164,80.4103012084961,79.33206176757812,79.33206176757812,11057762,MRK
2019-06-13,63.64112854003906,79.1030502319336,80.32442474365234,78.75,80.20992279052734,10194001,MRK
2019-06-14,63.973426818847656,78.9885482788086,79.55152893066406,78.6832046508789,78.9217529296875,7989952,MRK
2019-06-17,64.37530517578125,79.48473358154297,79.51335906982422,78.75,78.91221618652344,6427279,MRK
2019-06-18,65.29495239257812,80.62023162841797,80.79198455810547,79.41793823242188,79.41793823242188,11425086,MRK
2019-06-19,65.96730041503906,81.45037841796875,81.64122009277344,80.3530502319336,80.39122009277344,9825419,MRK
2019-06-20,65.37995147705078,80.72518920898438,82.53816986083984,80.45801544189453,82.04198455810547,12490483,MRK
2019-06-21,65.35677337646484,80.69656372070312,80.88740539550781,79.80915832519531,80.57251739501953,15034294,MRK
2019-06-24,66.08322143554688,81.59351348876953,82.0896987915039,80.85877990722656,81.0782470703125,7891440,MRK
2019-06-25,65.87454986572266,81.33587646484375,82.30915832519531,80.92557525634766,81.63167572021484,9348894,MRK
2019-06-26,64.56077575683594,79.71373748779297,81.2977066040039,79.28434753417969,81.27862548828125,12604401,MRK
2019-06-27,64.78489685058594,79.9904556274414,80.81106567382812,79.58015441894531,79.83778381347656,11721670,MRK
2019-06-28,64.80034637451172,80.0095443725586,80.59160614013672,79.17938995361328,80.1240463256836,46684837,MRK
2019-07-01,65.49589538574219,80.86832427978516,81.04007720947266,80.0477066040039,80.46755981445312,10260863,MRK
2019-07-02,66.08322143554688,81.59351348876953,81.59351348876953,80.24809265136719,80.59160614013672,10381593,MRK
2019-07-03,67.15742492675781,82.91984558105469,83.08206176757812,82.05152893066406,82.11832427978516,6533232,MRK
2019-07-05,66.15278625488281,81.67938995361328,82.82442474365234,81.57442474365234,82.70992279052734,8767358,MRK
2019-07-08,64.94718170166016,80.19084167480469,81.58396911621094,79.67557525634766,81.11640930175781,13693273,MRK
2019-07-09,65.58087158203125,80.97328186035156,81.3072509765625,80.2385482788086,80.38167572021484,8490791,MRK
2019-07-10,65.54997253417969,80.93511199951172,81.21183013916016,80.48664093017578,80.91603088378906,5996132,MRK
2019-07-11,62.59782028198242,77.29007720947266,79.83778381347656,76.1259536743164,79.67557525634766,22146126,MRK
2019-07-12,61.61637496948242,76.0782470703125,77.19465637207031,75.02862548828125,77.1469497680664,18910636,MRK
2019-07-15,62.5669174194336,77.25190734863281,77.5477066040039,76.45037841796875,76.90839385986328,10922570,MRK
2019-07-16,63.05380630493164,77.8530502319336,78.03434753417969,77.18511199951172,77.59542083740234,8448662,MRK
2019-07-17,63.3088264465332,78.16793823242188,78.5687026977539,77.84351348876953,78.20610809326172,9848999,MRK
2019-07-18,63.90388870239258,78.90267181396484,79.1603012084961,77.86259460449219,78.635498046875,8472661,MRK
2019-07-19,62.89923858642578,77.66221618652344,79.02671813964844,77.4332046508789,78.91221618652344,12053782,MRK
2019-07-22,62.76011657714844,77.4904556274414,78.07251739501953,77.33778381347656,77.93893432617188,7261697,MRK
2019-07-23,63.393829345703125,78.27290344238281,78.65457916259766,77.18511199951172,77.74809265136719,7420469,MRK
2019-07-24,63.17742919921875,78.00572204589844,78.54007720947266,77.40457916259766,78.24427795410156,7720197,MRK
2019-07-25,63.17742919921875,78.00572204589844,79.25572204589844,77.33778381347656,77.71946716308594,9670106,MRK
2019-07-26,62.930137634277344,77.70037841796875,77.89122009277344,77.2042007446289,77.84351348876953,7638977,MRK
2019-07-29,63.749324798583984,78.71183013916016,79.00763702392578,77.87213897705078,78.3396987915039,11123682,MRK
2019-07-30,64.35211181640625,79.45610809326172,81.26908111572266,79.02671813964844,80.14312744140625,14286965,MRK
2019-07-31,64.13572692871094,79.18893432617188,80.77290344238281,79.0457992553711,79.1030502319336,12443428,MRK
2019-08-01,64.67670440673828,79.85687255859375,80.62976837158203,78.85496520996094,79.25572204589844,10550006,MRK
2019-08-02,65.27947998046875,80.60114288330078,80.88740539550781,79.72328186035156,80.03816986083984,10913767,MRK
2019-08-05,64.23619079589844,79.31298065185547,80.47709655761719,78.3969497680664,80.0095443725586,11885578,MRK
2019-08-06,65.18675231933594,80.48664093017578,80.61068725585938,79.29389190673828,79.31298065185547,11025274,MRK
2019-08-07,65.10948181152344,80.39122009277344,80.81106567382812,79.00763702392578,80.3530502319336,11509660,MRK
2019-08-08,65.4804458618164,80.84923553466797,81.15457916259766,80.45801544189453,80.86832427978516,8699762,MRK
2019-08-09,66.09092712402344,81.6030502319336,82.16603088378906,80.83015441894531,81.2022933959961,8968260,MRK
2019-08-12,65.70453643798828,81.1259536743164,81.99427795410156,80.64885711669922,81.32633972167969,8761909,MRK
2019-08-13,66.52372741699219,82.13740539550781,82.81488800048828,81.5457992553711,81.5457992553711,8413658,MRK
2019-08-14,64.45258331298828,79.58015441894531,81.90839385986328,79.53244018554688,81.45992279052734,11411148,MRK
2019-08-15,64.49893951416016,79.63740539550781,80.0095443725586,79.09351348876953,79.69465637207031,9543612,MRK
2019-08-16,65.7354507446289,81.16412353515625,81.45037841796875,80.2957992553711,80.58206176757812,9156271,MRK
2019-08-19,66.60872650146484,82.24236297607422,82.5667953491211,81.53626251220703,81.66984558105469,7655221,MRK
2019-08-20,66.19142150878906,81.72709655761719,82.75763702392578,81.6603012084961,82.07061004638672,6176598,MRK
2019-08-21,67.16517639160156,82.92938995361328,83.25381469726562,82.18511199951172,82.33778381347656,6486072,MRK
2019-08-22,67.0183334350586,82.74809265136719,83.20610809326172,82.29962158203125,82.77671813964844,6588776,MRK
2019-08-23,65.6427230834961,81.04962158203125,82.95801544189453,80.61068725585938,82.27098846435547,10608694,MRK
2019-08-26,66.3691635131836,81.94656372070312,81.96565246582031,81.1832046508789,81.46946716308594,6041825,MRK
2019-08-27,66.09092712402344,81.6030502319336,82.93893432617188,81.53626251220703,82.46183013916016,6527049,MRK
2019-08-28,66.8328628540039,82.51908111572266,82.60496520996094,81.14503479003906,81.35496520996094,6159934,MRK
2019-08-29,67.0183334350586,82.74809265136719,83.34923553466797,82.23282623291016,83.08206176757812,6321012,MRK
2019-08-30,66.82511901855469,82.5095443725586,83.22518920898438,82.22328186035156,83.12976837158203,6795127,MRK
2019-09-03,66.96422576904297,82.6812973022461,83.02481079101562,82.09923553466797,82.29007720947266,6695882,MRK
2019-09-04,66.50054168701172,82.10877990722656,83.17748260498047,81.50763702392578,83.14885711669922,7868070,MRK
2019-09-05,66.53919219970703,82.15648651123047,82.69084167480469,81.58396911621094,82.6717529296875,7524954,MRK
2019-09-06,66.90242004394531,82.60496520996094,82.94847106933594,82.35687255859375,82.57633972167969,7047695,MRK
2019-09-09,64.50667572021484,79.6469497680664,82.5572509765625,79.12213897705078,82.53816986083984,12040786,MRK
2019-09-10,63.13105392456055,77.94847106933594,78.61640930175781,75.2385482788086,78.61640930175781,18087432,MRK
2019-09-11,64.08161926269531,79.12213897705078,79.30343627929688,77.88167572021484,78.11068725585938,10602197,MRK
2019-09-12,64.38302612304688,79.49427795410156,80.22901153564453,78.99809265136719,79.65648651123047,8416698,MRK
2019-09-13,64.26634216308594,78.82633972167969,79.74236297607422,78.35877990722656,79.16984558105469,7521496,MRK
2019-09-16,63.81513595581055,78.27290344238281,78.67366027832031,77.94847106933594,78.67366027832031,6191270,MRK
2019-09-17,64.18856048583984,78.73091888427734,79.67557525634766,78.36832427978516,78.36832427978516,7375405,MRK
2019-09-18,64.5853042602539,79.21755981445312,79.46565246582031,78.60687255859375,78.88359069824219,6943734,MRK
2019-09-19,65.32434844970703,80.1240463256836,80.43893432617188,79.08396911621094,79.21755981445312,6922774,MRK
2019-09-20,66.25012969970703,81.2595443725586,81.93701934814453,80.45801544189453,80.85877990722656,23631247,MRK
2019-09-23,65.62774658203125,80.49618530273438,81.3167953491211,80.47709655761719,81.02098846435547,8909572,MRK
2019-09-24,65.03650665283203,79.77098846435547,80.99236297607422,79.57061004638672,80.67748260498047,9377085,MRK
2019-09-25,64.64752960205078,79.29389190673828,80.1812973022461,79.15076446533203,79.6469497680664,7290936,MRK
2019-09-26,65.25432586669922,80.03816986083984,80.2385482788086,79.23664093017578,79.79007720947266,8104918,MRK
2019-09-27,64.49971771240234,79.11259460449219,80.14312744140625,78.7977066040039,80.03816986083984,7827093,MRK
2019-09-30,65.48772430419922,80.32442474365234,81.2022933959961,79.39885711669922,79.39885711669922,9806974,MRK
2019-10-01,65.04429626464844,79.78053283691406,80.72518920898438,79.71373748779297,80.32442474365234,7050001,MRK
2019-10-02,63.49615478515625,77.88167572021484,79.39885711669922,76.85114288330078,79.26526641845703,8762433,MRK
2019-10-03,64.36747741699219,78.95037841796875,79.08396911621094,77.89122009277344,78.17748260498047,5790095,MRK
2019-10-04,66.1256332397461,81.10687255859375,81.22137451171875,79.35114288330078,79.59923553466797,7504518,MRK
2019-10-07,65.65108489990234,80.52481079101562,81.21183013916016,80.10496520996094,81.135498046875,5086154,MRK
2019-10-08,64.79534912109375,79.47518920898438,80.54389190673828,79.27481079101562,79.9522933959961,6416694,MRK
2019-10-09,65.48772430419922,80.32442474365234,80.62023162841797,79.7042007446289,80.31488800048828,4660875,MRK
2019-10-10,65.16098022460938,79.92366027832031,80.96373748779297,79.7614517211914,80.28626251220703,8580290,MRK
2019-10-11,65.61217498779297,80.47709655761719,81.52671813964844,80.40076446533203,80.43893432617188,6229626,MRK
2019-10-14,65.88445281982422,80.81106567382812,81.21183013916016,80.42938995361328,80.50572204589844,5513214,MRK
2019-10-15,66.1567611694336,81.14503479003906,81.2022933959961,80.71565246582031,81.0114517211914,5205102,MRK
2019-10-16,65.69776153564453,80.58206176757812,81.1927490234375,80.55343627929688,81.16412353515625,5686134,MRK
2019-10-17,65.19208526611328,79.96183013916016,80.77290344238281,79.90457916259766,80.55343627929688,7178486,MRK
2019-10-18,65.8766860961914,80.80152893066406,81.02098846435547,79.8282470703125,79.8759536743164,7883056,MRK
2019-10-21,65.75222778320312,80.64885711669922,81.16412353515625,80.22901153564453,81.0782470703125,5352136,MRK
2019-10-22,63.247215270996094,77.57633972167969,78.89312744140625,76.57442474365234,78.24427795410156,18629038,MRK
2019-10-23,64.46859741210938,79.07442474365234,79.07442474365234,77.4427490234375,77.5667953491211,8511961,MRK
2019-10-24,64.24301147460938,78.7977066040039,79.80915832519531,78.28244018554688,79.30343627929688,5232769,MRK
2019-10-25,63.99404525756836,78.49236297607422,79.05534362792969,78.27290344238281,78.50190734863281,7868384,MRK
2019-10-28,63.9473762512207,78.43511199951172,79.6469497680664,76.6603012084961,78.94084167480469,15557665,MRK
2019-10-29,66.20345306396484,81.2022933959961,81.84160614013672,78.91221618652344,80.20037841796875,17371019,MRK
2019-10-30,67.07474517822266,82.27098846435547,82.52862548828125,80.45801544189453,81.10687255859375,10026845,MRK
2019-10-31,67.41705322265625,82.69084167480469,83.00572204589844,81.59351348876953,82.15648651123047,12419429,MRK
2019-11-01,66.07897186279297,81.04962158203125,83.24427795410156,80.90648651123047,83.08206176757812,9281298,MRK
2019-11-04,65.2698974609375,80.0572509765625,81.77481079101562,80.03816986083984,81.66984558105469,8947195,MRK
2019-11-05,64.50748443603516,79.12213897705078,79.91412353515625,78.94084167480469,79.83778381347656,9937974,MRK
2019-11-06,64.76422882080078,79.43701934814453,80.114501953125,79.32251739501953,79.73282623291016,9735606,MRK
2019-11-07,64.47637939453125,79.08396911621094,80.14312744140625,78.88359069824219,79.41793823242188,9251325,MRK
2019-11-08,65.02872467041016,79.7614517211914,79.8759536743164,78.9217529296875,79.11259460449219,6653123,MRK
2019-11-11,64.78755187988281,79.46565246582031,79.80915832519531,79.1603012084961,79.35114288330078,3725221,MRK
2019-11-12,65.4410400390625,80.26717376708984,80.93511199951172,79.75190734863281,79.75190734863281,8616656,MRK
2019-11-13,65.98558044433594,80.93511199951172,81.21183013916016,80.25763702392578,80.67748260498047,6516883,MRK
2019-11-14,65.77556610107422,80.67748260498047,81.27862548828125,79.86640930175781,81.03053283691406,7911247,MRK
2019-11-15,66.04784393310547,81.0114517211914,81.67938995361328,80.76335906982422,80.81106567382812,9675870,MRK
2019-11-18,65.44881439208984,80.27671813964844,80.93511199951172,80.0095443725586,80.78244018554688,10701757,MRK
2019-11-19,65.8533706665039,80.77290344238281,81.05915832519531,80.1240463256836,80.53434753417969,9691380,MRK
2019-11-20,66.33568572998047,81.364501953125,81.56488800048828,80.58206176757812,80.65839385986328,8160147,MRK
2019-11-21,66.4834976196289,81.5457992553711,81.84160614013672,80.4103012084961,81.77481079101562,7195568,MRK
2019-11-22,66.47572326660156,81.53626251220703,82.40457916259766,81.41221618652344,81.72709655761719,7800159,MRK
2019-11-25,66.67020416259766,81.77481079101562,82.6240463256836,81.4312973022461,82.09923553466797,9021289,MRK
2019-11-26,67.94603729248047,83.3396987915039,83.43511199951172,81.97518920898438,82.06106567382812,19233420,MRK
2019-11-27,68.15608215332031,83.59732818603516,83.84542083740234,83.00572204589844,83.3969497680664,6037318,MRK
2019-11-29,67.8215560913086,83.18701934814453,83.75,83.04389190673828,83.17748260498047,4880222,MRK
2019-12-02,67.712646484375,83.05343627929688,83.95992279052734,82.58587646484375,83.53053283691406,5597997,MRK
2019-12-03,67.97716522216797,83.37786102294922,83.46373748779297,82.53816986083984,82.70992279052734,7466162,MRK
2019-12-04,68.98072052001953,84.60877990722656,84.66603088378906,83.18701934814453,83.52098846435547,7293766,MRK
2019-12-05,69.04293823242188,84.68511199951172,84.72328186035156,83.94084167480469,84.66603088378906,8267462,MRK
2019-12-06,69.1207504272461,84.78053283691406,85.15267181396484,84.68511199951172,84.92366027832031,7245872,MRK
2019-12-09,69.01960754394531,84.65648651123047,84.92366027832031,84.1603012084961,84.8282470703125,8054823,MRK
2019-12-10,69.31523132324219,85.01908111572266,85.42938995361328,84.45610809326172,84.54198455810547,8663711,MRK
2019-12-11,69.22188568115234,84.90457916259766,85.39122009277344,84.78053283691406,85.0572509765625,6821746,MRK
2019-12-12,69.68087005615234,85.46755981445312,85.8396987915039,84.83778381347656,84.96183013916016,6863876,MRK
2019-12-13,69.86103057861328,85.10496520996094,85.48664093017578,84.38931274414062,85.114501953125,7571800,MRK
2019-12-16,69.93933868408203,85.20037841796875,85.87786102294922,85.09542083740234,85.54389190673828,10355183,MRK
2019-12-17,69.72783660888672,84.9427490234375,85.3530502319336,84.46565246582031,85.2385482788086,11690545,MRK
2019-12-18,70.19780731201172,85.51526641845703,85.87786102294922,85.0477066040039,85.25763702392578,11578199,MRK
2019-12-19,70.4876480102539,85.86832427978516,85.96373748779297,85.39122009277344,85.77290344238281,7602716,MRK
2019-12-20,71.73307037353516,87.385498046875,88.3969497680664,86.67938995361328,87.27098846435547,17849641,MRK
2019-12-23,71.85841369628906,87.53816986083984,87.80534362792969,87.25190734863281,87.6240463256836,7895946,MRK
2019-12-24,71.6234130859375,87.25190734863281,87.52862548828125,86.89885711669922,87.4427490234375,2343223,MRK
2019-12-26,71.5450668334961,87.15648651123047,87.51908111572266,86.89885711669922,87.40457916259766,3062675,MRK
2019-12-27,71.67041015625,87.30915832519531,87.5,87.0896987915039,87.48091888427734,3758966,MRK
2019-12-30,71.30226135253906,86.86068725585938,87.4904556274414,86.57442474365234,87.33778381347656,3932934,MRK
2019-12-31,71.23959350585938,86.78434753417969,86.82251739501953,86.2977066040039,86.75572204589844,4710760,MRK
2020-01-02,72.09334564208984,87.82442474365234,87.91984558105469,86.23091888427734,86.90839385986328,8251428,MRK
2020-01-03,71.4745864868164,87.07061004638672,87.8530502319336,86.364501953125,86.52671813964844,5903698,MRK
2020-01-06,71.78005981445312,87.4427490234375,87.53816986083984,86.82251739501953,87.05152893066406,7522963,MRK
2020-01-07,69.86883544921875,85.114501953125,86.94656372070312,85.03816986083984,86.64122009277344,11132275,MRK
2020-01-08,69.39887237548828,84.54198455810547,85.40076446533203,84.36068725585938,85.0095443725586,15200506,MRK
2020-01-09,70.00984954833984,85.28626251220703,85.92557525634766,84.71373748779297,84.8759536743164,9714750,MRK
2020-01-10,70.12732696533203,85.42938995361328,85.98282623291016,85.3530502319336,85.61068725585938,5945304,MRK
2020-01-13,70.11166381835938,85.4103012084961,85.52481079101562,84.9427490234375,85.41984558105469,10261492,MRK
2020-01-14,70.44064331054688,85.81106567382812,85.81106567382812,84.79962158203125,85.1812973022461,8625669,MRK
2020-01-15,71.70173645019531,87.34732818603516,87.41412353515625,85.96373748779297,85.97328186035156,9614038,MRK
2020-01-16,71.41974639892578,87.00381469726562,87.84351348876953,86.87976837158203,87.65267181396484,7252474,MRK
2020-01-17,71.25524139404297,86.80343627929688,87.4332046508789,86.69847106933594,87.09923553466797,10131226,MRK
2020-01-21,70.47197723388672,85.84923553466797,86.80343627929688,85.60114288330078,86.56488800048828,10022129,MRK
2020-01-22,70.2213363647461,85.54389190673828,86.3167953491211,85.51526641845703,86.04007720947266,7800474,MRK
2020-01-23,69.36754608154297,84.50381469726562,85.55343627929688,84.21755981445312,85.55343627929688,13198093,MRK
2020-01-24,67.3466796875,82.04198455810547,84.7614517211914,81.6603012084961,84.57061004638672,14954960,MRK
2020-01-27,67.44068145751953,82.15648651123047,82.5477066040039,80.83015441894531,81.2022933959961,10847534,MRK
2020-01-28,67.55816650390625,82.29962158203125,82.7385482788086,81.96565246582031,82.48091888427734,9496347,MRK
2020-01-29,68.33361053466797,83.24427795410156,84.12213897705078,82.47137451171875,82.63359069824219,8511227,MRK
2020-01-30,67.7540054321289,82.53816986083984,83.13931274414062,82.25190734863281,82.96755981445312,11016471,MRK
2020-01-31,66.9237060546875,81.52671813964844,82.70037841796875,81.10687255859375,82.42366027832031,9621583,MRK
2020-02-03,68.41194152832031,83.3396987915039,84.17938995361328,82.09923553466797,82.09923553466797,9729318,MRK
2020-02-04,69.21088409423828,84.31298065185547,85.114501953125,84.02671813964844,84.37976837158203,15091305,MRK
2020-02-05,67.22918701171875,81.89885711669922,82.76717376708984,80.15267181396484,80.80152893066406,29290133,MRK
2020-02-06,67.11170196533203,81.75572204589844,82.28053283691406,81.35496520996094,82.08015441894531,16110170,MRK
2020-02-07,66.64171600341797,81.1832046508789,82.00381469726562,80.94465637207031,81.95610809326172,11419427,MRK
2020-02-10,67.09603881835938,81.73664093017578,82.04198455810547,81.04962158203125,81.1832046508789,10590983,MRK
2020-02-11,66.7748794555664,81.34542083740234,82.06106567382812,81.05915832519531,81.92748260498047,10252689,MRK
2020-02-12,65.20832061767578,79.43701934814453,81.32633972167969,79.1030502319336,81.14503479003906,19630926,MRK
2020-02-13,64.2057113647461,78.21565246582031,79.13167572021484,77.71946716308594,79.13167572021484,19388734,MRK
2020-02-14,64.73832702636719,78.864501953125,79.00763702392578,77.92938995361328,78.46373748779297,8743464,MRK
2020-02-18,64.58949279785156,78.6832046508789,79.30343627929688,78.49236297607422,79.08396911621094,10017308,MRK
2020-02-19,64.22921752929688,78.24427795410156,79.30343627929688,77.83396911621094,79.27481079101562,11740220,MRK
2020-02-20,64.61302947998047,78.71183013916016,79.03626251220703,77.97709655761719,78.4542007446289,10941330,MRK
2020-02-21,64.4955062866211,78.5687026977539,78.84542083740234,77.96755981445312,78.42557525634766,9295970,MRK
2020-02-24,63.70441818237305,77.60496520996094,78.8072509765625,76.87976837158203,76.91793823242188,13734145,MRK
2020-02-25,62.87413024902344,76.59351348876953,78.18701934814453,76.1927490234375,77.7957992553711,13171683,MRK
2020-02-26,62.61565399169922,76.27862548828125,77.89122009277344,76.11640930175781,76.96565246582031,11940283,MRK
2020-02-27,61.15875244140625,74.50381469726562,78.00572204589844,74.42748260498047,77.01335906982422,15734253,MRK
2020-02-28,59.96816253662109,73.05343627929688,73.94084167480469,70.78244018554688,73.16793823242188,29246117,MRK
2020-03-02,63.73574066162109,77.64312744140625,77.81488800048828,73.54962158203125,73.59732818603516,18840525,MRK
2020-03-03,61.98119354248047,75.50572204589844,78.6259536743164,74.34160614013672,77.6717529296875,17394599,MRK
2020-03-04,64.9889907836914,79.16984558105469,79.26526641845703,76.22137451171875,77.76717376708984,20224199,MRK
2020-03-05,63.90024566650391,77.84351348876953,78.97901153564453,77.23282623291016,77.7957992553711,15017840,MRK
2020-03-06,64.3858642578125,78.43511199951172,78.83587646484375,75.79198455810547,76.3072509765625,14208574,MRK
2020-03-09,61.8480339050293,75.34351348876953,77.02290344238281,73.46373748779297,74.42748260498047,18942810,MRK
2020-03-10,64.244873046875,78.26335906982422,78.41603088378906,73.95037841796875,76.79389190673828,17527486,MRK
2020-03-11,62.07518768310547,75.62023162841797,76.4885482788086,74.45610809326172,76.17366027832031,14274179,MRK
2020-03-12,58.31542205810547,71.04007720947266,74.48473358154297,69.90457916259766,70.99236297607422,22664782,MRK
2020-03-13,60.613616943359375,73.23473358154297,73.6927490234375,68.95037841796875,72.72901153564453,25857094,MRK
2020-03-16,55.21958923339844,66.71755981445312,72.60496520996094,64.0457992553711,67.52862548828125,20808354,MRK
2020-03-17,58.82086563110352,71.0687026977539,72.58587646484375,68.11068725585938,68.36832427978516,24745795,MRK
2020-03-18,56.57006072998047,68.34923553466797,71.2404556274414,65.67748260498047,68.17748260498047,18558508,MRK
2020-03-19,55.85928726196289,67.4904556274414,69.52290344238281,65.75381469726562,68.08206176757812,19268738,MRK
2020-03-20,56.35683822631836,68.09160614013672,69.17938995361328,65.36259460449219,66.364501953125,23075912,MRK
2020-03-23,52.43965911865234,63.35877990722656,68.33015441894531,62.261451721191406,67.05152893066406,18375003,MRK
2020-03-24,54.532501220703125,65.88740539550781,66.55534362792969,64.11259460449219,65.83015441894531,19901939,MRK
2020-03-25,53.87701416015625,65.09542083740234,67.15648651123047,63.6927490234375,65.27671813964844,18311494,MRK
2020-03-26,58.07060241699219,70.16221618652344,70.78244018554688,64.98091888427734,65.01908111572266,18052848,MRK
2020-03-27,56.649051666259766,68.44465637207031,70.0667953491211,67.98664093017578,68.5114517211914,12467218,MRK
2020-03-30,60.77157974243164,73.42557525634766,74.03626251220703,69.54198455810547,70.24809265136719,15803316,MRK
2020-03-31,60.763668060302734,73.41603088378906,74.0457992553711,72.06106567382812,72.75763702392578,15079672,MRK
2020-04-01,58.28384017944336,70.41984558105469,72.01335906982422,69.6469497680664,71.2404556274414,11665288,MRK
2020-04-02,60.7083740234375,73.34923553466797,73.58778381347656,70.63931274414062,72.5,12843345,MRK
2020-04-03,60.21873474121094,72.75763702392578,73.89312744140625,71.87023162841797,72.78626251220703,10039211,MRK
2020-04-06,63.42513275146485,76.63167572021484,77.1469497680664,74.33206176757812,74.74236297607422,14314108,MRK
2020-04-07,62.04304504394531,74.96183013916016,78.21565246582031,74.80915832519531,77.93893432617188,10657950,MRK
2020-04-08,64.45970916748047,77.88167572021484,79.19847106933594,74.75190734863281,75.55343627929688,11481888,MRK
2020-04-09,65.14679718017578,78.71183013916016,79.47518920898438,76.50763702392578,77.4522933959961,13876568,MRK
2020-04-13,63.60677719116211,76.85114288330078,78.6927490234375,76.17366027832031,78.07251739501953,7706678,MRK
2020-04-14,65.4231948852539,79.0457992553711,79.38931274414062,77.03244018554688,78.55915832519531,12155333,MRK
2020-04-15,64.81509399414062,78.31106567382812,79.1603012084961,76.87023162841797,77.5095443725586,10809072,MRK
2020-04-16,65.54955291748047,79.19847106933594,79.51335906982422,78.49236297607422,78.864501953125,9145058,MRK
2020-04-17,65.91285705566406,79.63740539550781,80.30534362792969,78.66412353515625,80.10496520996094,15433162,MRK
2020-04-20,65.62852478027344,79.29389190673828,80.27671813964844,77.06106567382812,79.02671813964844,11675768,MRK
2020-04-21,62.04304504394531,74.96183013916016,78.53053283691406,74.62786102294922,77.88167572021484,17876574,MRK
2020-04-22,63.16450881958008,76.3167953491211,76.95610809326172,75.21946716308594,75.57251739501953,11933890,MRK
2020-04-23,63.87528610229492,77.17557525634766,78.12976837158203,76.49809265136719,76.51717376708984,8152497,MRK
2020-04-24,64.30965423583984,77.70037841796875,78.3396987915039,77.30915832519531,77.86259460449219,7686451,MRK
2020-04-27,66.32353210449219,80.13359069824219,80.79198455810547,77.12786102294922,77.5095443725586,12786753,MRK
2020-04-28,64.11222076416016,77.46183013916016,78.46373748779297,76.49809265136719,77.46183013916016,20273560,MRK
2020-04-29,63.78841781616211,77.07061004638672,78.42557525634766,75.4103012084961,78.42557525634766,13687194,MRK
2020-04-30,62.65909194946289,75.70610809326172,76.71755981445312,75.51526641845703,76.16412353515625,11638878,MRK
2020-05-01,61.34018325805664,74.11259460449219,75.24809265136719,73.40648651123047,75.24809265136719,9518565,MRK
2020-05-04,60.70049285888672,73.3396987915039,74.45610809326172,72.72901153564453,74.44656372070312,8850255,MRK
2020-05-05,61.60869216918945,74.43701934814453,75.19084167480469,73.25381469726562,73.71183013916016,7401395,MRK
2020-05-06,60.90581130981445,73.58778381347656,75.03816986083984,73.54962158203125,74.7614517211914,12414922,MRK
2020-05-07,59.70539855957031,72.13740539550781,73.58778381347656,71.97518920898438,73.47328186035156,12602410,MRK
2020-05-08,60.33720397949219,72.90076446533203,73.43511199951172,72.4904556274414,72.99618530273438,8791672,MRK
2020-05-11,61.52973937988281,74.34160614013672,74.49427795410156,72.4427490234375,72.5477066040039,10622528,MRK
2020-05-12,60.96110153198242,73.65457916259766,75.09542083740234,73.58778381347656,74.57061004638672,9544660,MRK
2020-05-13,61.51393127441406,74.32251739501953,75.19084167480469,73.07251739501953,73.14885711669922,10935146,MRK
2020-05-14,63.21981048583984,76.38359069824219,76.45992279052734,73.72137451171875,73.7404556274414,11407585,MRK
2020-05-15,63.00655746459961,76.1259536743164,76.86068725585938,75.21946716308594,76.44084167480469,9367234,MRK
2020-05-18,62.95918655395508,76.0687026977539,77.29007720947266,75.60114288330078,77.29007720947266,12552630,MRK
2020-05-19,61.24541473388672,73.99809265136719,76.0782470703125,73.8072509765625,75.83015441894531,10591822,MRK
2020-05-20,60.72417831420898,73.36832427978516,74.65648651123047,73.16793823242188,74.45610809326172,11027685,MRK
2020-05-21,60.4556770324707,73.04389190673828,73.50190734863281,72.77671813964844,73.24427795410156,9000329,MRK
2020-05-22,60.313514709472656,72.87213897705078,73.14885711669922,72.58587646484375,72.6812973022461,6357482,MRK
2020-05-26,61.016395568847656,73.72137451171875,75.0,73.38740539550781,74.67557525634766,19146017,MRK
2020-05-27,61.24541473388672,73.99809265136719,74.08396911621094,72.51908111572266,73.47328186035156,12828987,MRK
2020-05-28,62.42214584350586,75.41984558105469,76.61259460449219,74.91412353515625,75.0,13180906,MRK
2020-05-29,63.74892807006836,77.02290344238281,77.23282623291016,74.72328186035156,75.82061004638672,13517104,MRK
2020-06-01,62.83282470703125,75.91603088378906,76.77481079101562,75.50572204589844,76.50763702392578,6269241,MRK
2020-06-02,63.84371948242188,77.13740539550781,77.15648651123047,75.21946716308594,75.8969497680664,11352984,MRK
2020-06-03,64.80720520019531,78.30152893066406,78.5782470703125,77.15648651123047,77.29007720947266,13675457,MRK
2020-06-04,64.40444946289062,77.81488800048828,78.3969497680664,77.13740539550781,77.5477066040039,9292930,MRK
2020-06-05,64.96512603759766,78.49236297607422,79.32251739501953,77.75763702392578,78.34923553466797,10413347,MRK
2020-06-08,65.47058868408203,79.1030502319336,79.38931274414062,77.4332046508789,77.4332046508789,9956838,MRK
2020-06-09,64.96512603759766,78.49236297607422,79.68511199951172,78.35877990722656,79.37976837158203,8846168,MRK
2020-06-10,64.57817840576172,78.02481079101562,78.9885482788086,77.28053283691406,78.66412353515625,9080920,MRK
2020-06-11,61.08746719360352,73.8072509765625,77.91984558105469,73.8072509765625,77.10877990722656,14303838,MRK
2020-06-12,60.73720932006836,72.80534362792969,74.36068725585938,72.01335906982422,74.32251739501953,17000656,MRK
2020-06-15,58.92224884033203,70.62976837158203,71.91793823242188,70.20037841796875,71.47901153564453,17684162,MRK
2020-06-16,61.27057266235352,73.44465637207031,73.864501953125,71.40267181396484,71.92748260498047,21437050,MRK
2020-06-17,60.72925567626953,72.7957992553711,73.90267181396484,72.16603088378906,73.8167953491211,13983045,MRK
2020-06-18,60.67353439331055,72.72901153564453,72.78626251220703,71.90839385986328,72.16603088378906,7750903,MRK
2020-06-19,62.010860443115234,74.33206176757812,74.40839385986328,72.33778381347656,73.59732818603516,17691393,MRK
2020-06-22,61.09542465209961,73.23473358154297,74.07442474365234,72.92938995361328,73.82633972167969,7474231,MRK
2020-06-23,61.38994598388672,73.58778381347656,75.01908111572266,73.36832427978516,73.95037841796875,11428650,MRK
2020-06-24,60.39491653442383,72.39503479003906,73.36832427978516,71.99427795410156,73.21565246582031,8084901,MRK
2020-06-25,60.95215606689453,73.06298065185547,73.43511199951172,71.86068725585938,72.18511199951172,7583328,MRK
2020-06-26,59.85361862182617,71.74618530273438,73.21565246582031,71.56488800048828,72.8530502319336,12328882,MRK
2020-06-29,60.59394073486328,72.63359069824219,73.00572204589844,72.06106567382812,72.42366027832031,7230990,MRK
2020-06-30,61.55712890625,73.78816986083984,74.1030502319336,72.70992279052734,73.23473358154297,9940804,MRK
2020-07-01,62.18598937988281,74.54198455810547,75.32442474365234,73.58778381347656,73.88359069824219,9948769,MRK
2020-07-02,62.711368560791016,75.1717529296875,75.67748260498047,74.63740539550781,74.97137451171875,6827825,MRK
2020-07-06,63.34817886352539,75.93511199951172,76.35496520996094,75.28626251220703,75.61068725585938,8058282,MRK
2020-07-07,62.6635971069336,75.114501953125,76.03053283691406,74.9904556274414,75.38167572021484,6956414,MRK
2020-07-08,62.02677917480469,74.35114288330078,75.34351348876953,73.9312973022461,75.02862548828125,8211394,MRK
2020-07-09,61.04768371582031,73.17748260498047,74.7614517211914,72.5572509765625,74.37023162841797,7966058,MRK
2020-07-10,61.07950973510742,73.21565246582031,73.8072509765625,72.90076446533203,73.23473358154297,5161400,MRK
2020-07-13,61.57304763793945,73.8072509765625,74.98091888427734,73.21565246582031,73.47328186035156,8114245,MRK
2020-07-14,62.289459228515625,74.66603088378906,75.0095443725586,73.8167953491211,73.9885482788086,8397100,MRK
2020-07-15,63.23675155639648,75.80152893066406,76.3072509765625,75.22901153564453,75.61068725585938,7709717,MRK
2020-07-16,63.20490646362305,75.76335906982422,76.15457916259766,75.14312744140625,76.1259536743164,5850774,MRK
2020-07-17,63.57903671264648,76.21183013916016,76.57442474365234,75.67748260498047,76.0687026977539,8191378,MRK
2020-07-20,63.21286392211914,75.77290344238281,76.52671813964844,75.44847106933594,76.21183013916016,5434194,MRK
2020-07-21,62.79892349243164,75.27671813964844,76.45037841796875,75.1812973022461,76.0687026977539,8967526,MRK
2020-07-22,62.711368560791016,75.1717529296875,76.10687255859375,74.44656372070312,75.68701934814453,12362103,MRK
2020-07-23,62.13822555541992,74.48473358154297,75.57251739501953,73.95992279052734,75.52481079101562,11558916,MRK
2020-07-24,61.37401580810547,73.5687026977539,74.41793823242188,72.86259460449219,74.28434753417969,9068763,MRK
2020-07-27,62.83076858520508,75.31488800048828,75.51526641845703,72.81488800048828,72.9103012084961,10958307,MRK
2020-07-28,63.43576431274414,76.04007720947266,76.53626251220703,75.3530502319336,75.56298065185547,8494564,MRK
2020-07-29,63.16511917114258,75.71565246582031,76.08778381347656,75.13359069824219,75.62023162841797,6398040,MRK
2020-07-30,62.8785285949707,75.37213897705078,75.64885711669922,74.07442474365234,75.1240463256836,7152600,MRK
2020-07-31,63.87357711791992,76.56488800048828,77.93893432617188,75.52481079101562,77.18511199951172,12291154,MRK
2020-08-03,65.70443725585938,78.7595443725586,79.96183013916016,78.11068725585938,78.38740539550781,10601463,MRK
2020-08-04,65.01190185546875,77.92938995361328,78.76908111572266,77.35687255859375,78.76908111572266,7218729,MRK
2020-08-05,64.98802185058594,77.90076446533203,78.6927490234375,77.4332046508789,78.31106567382812,6492465,MRK
2020-08-06,64.51836395263672,77.33778381347656,78.61640930175781,76.88931274414062,77.72901153564453,7256562,MRK
2020-08-07,64.49447631835938,77.30915832519531,77.30915832519531,76.364501953125,77.0896987915039,6977584,MRK
2020-08-10,64.40690612792969,77.2042007446289,77.4904556274414,76.62213897705078,77.29962158203125,5782445,MRK
2020-08-11,64.40690612792969,77.2042007446289,78.12023162841797,76.93701934814453,78.00572204589844,7636671,MRK
2020-08-12,65.81587982177734,78.89312744140625,79.11259460449219,77.614501953125,77.64312744140625,7295652,MRK
2020-08-13,66.50047302246094,79.71373748779297,79.79962158203125,78.25381469726562,78.36832427978516,7455262,MRK
2020-08-14,66.45269012451172,79.65648651123047,80.56298065185547,79.36068725585938,79.56106567382812,7390496,MRK
2020-08-17,67.47163391113281,80.87786102294922,81.27862548828125,80.16221618652344,80.41984558105469,8764319,MRK
2020-08-18,67.31242370605469,80.68701934814453,81.11640930175781,79.9332046508789,81.00190734863281,6551572,MRK
2020-08-19,67.68655395507812,81.135498046875,81.78434753417969,80.68701934814453,80.68701934814453,6896050,MRK
2020-08-20,67.68655395507812,81.135498046875,81.40267181396484,80.52481079101562,80.91603088378906,6380434,MRK
2020-08-21,67.64675903320312,81.08778381347656,81.27862548828125,80.26717376708984,81.2022933959961,6890495,MRK
2020-08-24,67.99700927734375,81.50763702392578,81.55534362792969,80.61068725585938,81.2977066040039,7582280,MRK
2020-08-25,68.2039794921875,81.75572204589844,82.33778381347656,81.2977066040039,81.97518920898438,10245982,MRK
2020-08-26,68.0925521850586,81.62213897705078,81.75572204589844,80.78244018554688,81.40267181396484,7844175,MRK
2020-08-27,68.31544494628906,81.88931274414062,82.21373748779297,81.1832046508789,81.53626251220703,6464902,MRK
2020-08-28,68.18011474609375,81.72709655761719,81.94656372070312,81.02098846435547,81.94656372070312,6134049,MRK
2020-08-31,67.87760162353516,81.364501953125,81.99427795410156,81.2404556274414,81.67938995361328,7929273,MRK
2020-09-01,67.20894622802734,80.56298065185547,81.87023162841797,80.07633972167969,81.44084167480469,6797433,MRK
2020-09-02,69.19901275634766,82.94847106933594,83.21565246582031,80.4103012084961,80.61068725585938,11571597,MRK
2020-09-03,68.05274200439453,81.57442474365234,83.77862548828125,81.04962158203125,83.67366027832031,12983672,MRK
2020-09-04,67.85371398925781,81.33587646484375,82.9103012084961,80.39122009277344,81.63167572021484,9359688,MRK
2020-09-08,66.33330535888672,79.51335906982422,82.00381469726562,79.19847106933594,82.00381469726562,9095592,MRK
2020-09-09,67.5671615600586,80.99236297607422,81.88931274414062,79.8282470703125,79.9332046508789,8862307,MRK
2020-09-10,66.52435302734375,79.74236297607422,80.99236297607422,79.46565246582031,80.84923553466797,6907578,MRK
2020-09-11,67.24874877929688,80.61068725585938,80.99236297607422,79.9427490234375,80.0,7171254,MRK
2020-09-14,67.48126220703125,80.30534362792969,81.2022933959961,79.89503479003906,80.34351348876953,8575994,MRK
2020-09-15,67.5213623046875,80.3530502319336,81.26908111572266,79.8187026977539,80.84923553466797,10826678,MRK
2020-09-16,68.61184692382812,81.65076446533203,82.15648651123047,80.62976837158203,80.62976837158203,10380230,MRK
2020-09-17,68.66797637939453,81.71755981445312,81.84160614013672,80.58206176757812,81.46946716308594,8090455,MRK
2020-09-18,68.80427551269531,81.87976837158203,82.34732818603516,81.04962158203125,81.65076446533203,12308446,MRK
2020-09-21,66.6553955078125,79.32251739501953,81.4312973022461,78.33015441894531,81.03053283691406,10445311,MRK
2020-09-22,66.50305938720703,79.14122009277344,79.74236297607422,78.43511199951172,79.29389190673828,8143170,MRK
2020-09-23,66.25447845458984,78.84542083740234,79.98091888427734,78.7977066040039,79.28434753417969,7085842,MRK
2020-09-24,66.67143249511719,79.34160614013672,79.65648651123047,78.10114288330078,78.3396987915039,7844280,MRK
2020-09-25,66.49504089355469,79.13167572021484,79.42748260498047,78.05343627929688,78.38740539550781,6932101,MRK
2020-09-28,66.35872650146484,78.96946716308594,79.86640930175781,78.77862548828125,79.38931274414062,6123674,MRK
2020-09-29,65.66915893554688,78.14885711669922,79.34160614013672,77.95801544189453,78.89312744140625,6742413,MRK
2020-09-30,66.51107788085938,79.15076446533203,79.50381469726562,78.26335906982422,78.49236297607422,11593605,MRK
2020-10-01,65.46068572998047,77.90076446533203,79.52290344238281,77.52862548828125,79.37023162841797,8410305,MRK
2020-10-02,64.78715515136719,77.09923553466797,77.99618530273438,76.76526641845703,77.09923553466797,5255406,MRK
2020-10-05,65.13996124267578,77.51908111572266,77.80534362792969,76.92748260498047,77.5095443725586,8807182,MRK
2020-10-06,63.849029541015625,75.98282623291016,77.42366027832031,75.87786102294922,77.41412353515625,10273230,MRK
2020-10-07,64.17777252197266,76.3740463256836,76.66984558105469,75.86832427978516,76.4217529296875,9845226,MRK
2020-10-08,64.53057098388672,76.79389190673828,78.08206176757812,76.4885482788086,76.70801544189453,9217160,MRK
2020-10-09,64.43434143066406,76.67938995361328,77.36640930175781,76.38359069824219,77.17557525634766,5956098,MRK
2020-10-12,64.43434143066406,76.67938995361328,77.02290344238281,76.25,76.82251739501953,8276370,MRK
2020-10-13,64.71500396728516,77.01335906982422,77.22328186035156,76.3740463256836,76.62213897705078,9125774,MRK
2020-10-14,64.55462646484375,76.82251739501953,77.22328186035156,76.40267181396484,77.1469497680664,9166122,MRK
2020-10-15,63.39197540283203,75.43893432617188,76.27862548828125,75.1717529296875,76.14503479003906,9151974,MRK
2020-10-16,64.00938415527344,76.17366027832031,76.62213897705078,75.48664093017578,75.66793823242188,7903492,MRK
2020-10-19,63.07928085327149,75.0667953491211,76.80343627929688,74.74236297607422,76.45037841796875,8614455,MRK
2020-10-20,62.7585334777832,74.68511199951172,75.3530502319336,74.50381469726562,75.3530502319336,11144746,MRK
2020-10-21,62.598182678222656,74.49427795410156,75.2385482788086,74.45610809326172,74.67557525634766,9689808,MRK
2020-10-22,63.51225280761719,75.58206176757812,75.81106567382812,74.52290344238281,74.52290344238281,6075990,MRK
2020-10-23,64.00938415527344,76.17366027832031,76.92748260498047,75.62976837158203,75.62976837158203,7309381,MRK
2020-10-26,63.215576171875,75.22901153564453,76.14503479003906,74.67557525634766,75.69656372070312,9122840,MRK
2020-10-27,62.53403472900391,74.41793823242188,76.55534362792969,74.41793823242188,75.31488800048828,12241374,MRK
2020-10-28,61.08274841308594,72.69084167480469,74.16984558105469,72.53816986083984,73.59732818603516,8989954,MRK
2020-10-29,60.85021209716797,72.41412353515625,73.08206176757812,71.25,72.6812973022461,9314310,MRK
2020-10-30,60.30495834350586,71.76526641845703,72.41412353515625,70.55343627929688,71.92748260498047,11096748,MRK
2020-11-02,61.50769805908203,73.19656372070312,73.3396987915039,72.17557525634766,72.94847106933594,8145475,MRK
2020-11-03,61.67607879638672,73.3969497680664,74.6469497680664,73.24427795410156,73.9217529296875,7693578,MRK
2020-11-04,64.642822265625,76.92748260498047,79.09351348876953,75.8969497680664,76.27862548828125,14731422,MRK
2020-11-05,64.5145263671875,76.77481079101562,79.1030502319336,76.75572204589844,78.30152893066406,9277210,MRK
2020-11-06,64.43434143066406,76.67938995361328,77.42366027832031,75.81106567382812,75.81106567382812,6945515,MRK
2020-11-09,64.5466079711914,76.81298065185547,81.26908111572266,76.66984558105469,80.8969497680664,11184046,MRK
2020-11-10,65.03570556640625,77.39503479003906,78.27290344238281,77.29962158203125,78.03434753417969,8593914,MRK
2020-11-11,64.9956283569336,77.34732818603516,78.12023162841797,76.89885711669922,78.12023162841797,5741678,MRK
2020-11-12,64.03343200683594,76.2022933959961,77.29007720947266,75.4103012084961,76.86068725585938,7464799,MRK
2020-11-13,65.01968383789062,77.3759536743164,78.10114288330078,76.0687026977539,76.56488800048828,7694206,MRK
2020-11-16,64.29003143310547,76.50763702392578,78.13931274414062,76.04962158203125,77.5095443725586,9503474,MRK
2020-11-17,65.34844207763672,77.76717376708984,78.20610809326172,76.72709655761719,77.34732818603516,9509133,MRK
2020-11-18,64.34615325927734,76.57442474365234,78.21565246582031,76.55534362792969,77.70037841796875,8678174,MRK
2020-11-19,64.45840454101562,76.70801544189453,77.07061004638672,75.69656372070312,77.07061004638672,7037110,MRK
2020-11-20,64.50652313232422,76.76526641845703,77.10877990722656,76.0782470703125,76.78434753417969,8415440,MRK
2020-11-23,64.37020111083984,76.6030502319336,77.4427490234375,75.74427795410156,76.91793823242188,9498548,MRK
2020-11-24,64.2579574584961,76.46946716308594,77.18511199951172,76.02098846435547,76.35496520996094,12790840,MRK
2020-11-25,64.19379425048828,76.39312744140625,76.77481079101562,75.9542007446289,76.46946716308594,6023590,MRK
2020-11-27,64.03343200683594,76.2022933959961,76.98473358154297,75.91603088378906,76.62213897705078,5644528,MRK
2020-11-30,64.45840454101562,76.70801544189453,76.85114288330078,75.77290344238281,76.33587646484375,14501910,MRK
2020-12-01,65.38853454589844,77.81488800048828,78.6832046508789,77.11832427978516,77.24236297607422,10166543,MRK
2020-12-02,65.61302947998047,78.08206176757812,78.95037841796875,77.5667953491211,78.18701934814453,7165805,MRK
2020-12-03,65.308349609375,77.71946716308594,78.21565246582031,77.11832427978516,78.18701934814453,7085109,MRK
2020-12-04,65.70123291015625,78.18701934814453,78.20610809326172,77.39503479003906,77.42366027832031,8651554,MRK
2020-12-07,66.15827178955078,78.73091888427734,79.6469497680664,78.29198455810547,78.30152893066406,8829190,MRK
2020-12-08,66.69549560546875,79.37023162841797,79.90457916259766,78.49236297607422,78.52098846435547,8664969,MRK
2020-12-09,66.92802429199219,79.6469497680664,80.03816986083984,78.7595443725586,79.98091888427734,7168320,MRK
2020-12-10,66.54313659667969,79.18893432617188,80.09542083740234,78.9312973022461,79.8282470703125,7349205,MRK
2020-12-11,66.51907348632812,79.1603012084961,79.59923553466797,78.7404556274414,79.05534362792969,7979158,MRK
2020-12-14,64.91085815429688,76.64122009277344,79.27481079101562,76.3740463256836,78.84542083740234,13139300,MRK
2020-12-15,65.0401611328125,76.79389190673828,77.3282470703125,76.33587646484375,76.81298065185547,10087838,MRK
2020-12-16,64.5148696899414,76.17366027832031,77.05152893066406,76.00190734863281,76.6030502319336,9487649,MRK
2020-12-17,64.50677490234375,76.16412353515625,76.87023162841797,76.03053283691406,76.70801544189453,11710038,MRK
2020-12-18,64.27241516113281,75.88740539550781,76.50763702392578,74.85687255859375,76.05915832519531,33161759,MRK
2020-12-21,64.07846069335938,75.65839385986328,75.69656372070312,74.17938995361328,75.19084167480469,11140764,MRK
2020-12-22,64.18353271484375,75.78244018554688,76.32633972167969,74.65648651123047,75.37213897705078,9052414,MRK
2020-12-23,64.45829772949219,76.10687255859375,76.74618530273438,75.92557525634766,75.94465637207031,6056078,MRK
2020-12-24,64.76539611816406,76.46946716308594,76.74618530273438,76.21183013916016,76.33587646484375,2957456,MRK
2020-12-28,65.01593780517578,76.76526641845703,77.42366027832031,76.45992279052734,76.95610809326172,4804242,MRK
2020-12-29,65.7998275756836,77.69084167480469,77.8530502319336,77.06106567382812,77.09923553466797,5708037,MRK
2020-12-30,65.12906646728516,76.89885711669922,77.98664093017578,76.85114288330078,77.91984558105469,5933357,MRK
2020-12-31,66.1069107055664,78.05343627929688,78.18701934814453,76.69847106933594,76.94656372070312,5511118,MRK
2021-01-04,65.4280776977539,77.25190734863281,78.33015441894531,76.22137451171875,78.24427795410156,10502637,MRK
2021-01-05,65.54121398925781,77.385498046875,77.6717529296875,76.25,76.97518920898438,10956526,MRK
2021-01-06,66.57564544677734,78.60687255859375,78.95037841796875,76.63167572021484,76.88931274414062,10521396,MRK
2021-01-07,67.90100860595703,80.1717529296875,80.50572204589844,78.31106567382812,78.76908111572266,10447931,MRK
2021-01-08,67.10095977783203,79.22709655761719,80.50572204589844,78.76908111572266,80.50572204589844,9563105,MRK
2021-01-11,68.69303131103516,81.10687255859375,81.67938995361328,79.43701934814453,79.67557525634766,13488179,MRK
2021-01-12,67.14945983886719,79.28434753417969,81.2404556274414,78.76908111572266,81.22137451171875,10128606,MRK
2021-01-13,66.54331970214844,78.5687026977539,79.55152893066406,78.4542007446289,79.55152893066406,10093812,MRK
2021-01-14,66.40594482421875,78.40648651123047,79.00763702392578,78.12976837158203,78.64503479003906,11366398,MRK
2021-01-15,67.38381958007812,79.56106567382812,79.67557525634766,77.82442474365234,78.09160614013672,10203538,MRK
2021-01-19,67.23026275634766,79.37976837158203,80.0572509765625,78.8740463256836,79.74236297607422,8467316,MRK
2021-01-20,66.64028930664062,78.6832046508789,79.72328186035156,78.50190734863281,79.43701934814453,11097901,MRK
2021-01-21,65.60587310791016,77.46183013916016,78.53053283691406,77.25190734863281,78.06298065185547,9043716,MRK
2021-01-22,65.4442367553711,77.27098846435547,77.70037841796875,77.06106567382812,77.18511199951172,9436926,MRK
2021-01-25,65.58161926269531,77.4332046508789,77.47137451171875,76.39312744140625,77.01335906982422,9957677,MRK
2021-01-26,64.85429382324219,76.57442474365234,77.4332046508789,76.45992279052734,77.4332046508789,7748283,MRK
2021-01-27,62.28437423706055,73.54007720947266,76.40267181396484,73.32061004638672,76.2022933959961,16230376,MRK
2021-01-28,62.9713020324707,74.35114288330078,74.91412353515625,73.54007720947266,73.54962158203125,12972039,MRK
2021-01-29,62.28437423706055,73.54007720947266,74.78053283691406,72.89122009277344,74.41793823242188,10671470,MRK
2021-02-01,62.51873779296875,73.8167953491211,74.74236297607422,73.7977066040039,74.41793823242188,8224599,MRK
2021-02-02,62.85006713867188,74.20801544189453,75.30534362792969,74.14122009277344,74.22709655761719,9866710,MRK
2021-02-03,62.48639678955078,73.77862548828125,74.57061004638672,73.61640930175781,74.08396911621094,10034810,MRK
2021-02-04,61.44387435913086,72.5477066040039,73.48282623291016,72.08015441894531,73.44465637207031,18867563,MRK
2021-02-05,61.25801086425781,72.3282470703125,73.4542007446289,71.95610809326172,72.92938995361328,13901825,MRK
2021-02-08,60.6438102722168,71.6030502319336,72.70037841796875,71.2404556274414,72.3759536743164,16718534,MRK
2021-02-09,60.6438102722168,71.6030502319336,71.72709655761719,70.9542007446289,71.6603012084961,13484616,MRK
2021-02-10,60.522586822509766,71.45992279052734,71.92748260498047,71.1259536743164,71.87023162841797,11721566,MRK
2021-02-11,60.40137481689453,71.3167953491211,71.6603012084961,70.83015441894531,71.38359069824219,8780982,MRK
2021-02-12,60.61148834228516,71.56488800048828,71.66984558105469,71.1259536743164,71.2977066040039,6738116,MRK
2021-02-16,60.00536346435547,70.84923553466797,71.97518920898438,70.65839385986328,71.91793823242188,9734453,MRK
2021-02-17,61.047882080078125,72.08015441894531,72.57633972167969,70.96373748779297,71.04962158203125,13876463,MRK
2021-02-18,60.94282913208008,71.95610809326172,72.40457916259766,71.6030502319336,71.82251739501953,10004627,MRK
2021-02-19,60.053855895996094,70.90648651123047,72.05152893066406,70.85877990722656,71.98473358154297,12388198,MRK
2021-02-22,60.55490112304688,71.49809265136719,71.62213897705078,70.3530502319336,71.08778381347656,8612464,MRK
2021-02-23,60.23974609375,71.1259536743164,72.48091888427734,71.04962158203125,71.84160614013672,10900458,MRK
2021-02-24,60.26398468017578,71.15457916259766,71.82251739501953,70.98282623291016,71.3740463256836,9838834,MRK
2021-02-25,60.30438995361328,71.2022933959961,71.56488800048828,70.68701934814453,70.81106567382812,10906955,MRK
2021-02-26,58.688087463378906,69.29389190673828,71.28816986083984,69.21755981445312,71.03053283691406,17644862,MRK
2021-03-01,58.49412536621094,69.06488800048828,70.02862548828125,68.8740463256836,69.85687255859375,12594864,MRK
2021-03-02,58.87395095825195,69.51335906982422,70.1240463256836,69.08396911621094,69.50381469726562,16047290,MRK
2021-03-03,59.23763656616211,69.9427490234375,70.3530502319336,69.1030502319336,69.48473358154297,13939972,MRK
2021-03-04,58.32440948486328,68.864501953125,69.96183013916016,68.43511199951172,69.8282470703125,15975188,MRK
2021-03-05,59.1002311706543,69.78053283691406,70.0477066040039,68.71183013916016,69.18893432617188,12241164,MRK
2021-03-08,59.94072341918945,70.77290344238281,72.09923553466797,70.03816986083984,70.96373748779297,15391347,MRK
2021-03-09,59.91646957397461,70.74427795410156,72.00381469726562,70.73473358154297,71.14503479003906,14189920,MRK
2021-03-10,60.41752624511719,71.33587646484375,71.78434753417969,70.70610809326172,71.33587646484375,12827310,MRK
2021-03-11,60.31246566772461,71.21183013916016,71.90839385986328,71.17366027832031,71.45992279052734,13205324,MRK
2021-03-12,60.81792068481445,71.1832046508789,71.45992279052734,70.60114288330078,70.63931274414062,11493940,MRK
2021-03-15,62.14679336547852,72.7385482788086,73.05343627929688,71.64122009277344,72.04198455810547,17999295,MRK
2021-03-16,62.61964416503906,73.29198455810547,73.635498046875,72.65267181396484,72.66221618652344,15697887,MRK
2021-03-17,63.01912307739258,73.7595443725586,73.95037841796875,72.4904556274414,73.21565246582031,17533878,MRK
2021-03-18,62.99465560913086,73.73091888427734,74.60877990722656,73.67366027832031,73.72137451171875,14274179,MRK
2021-03-19,63.190311431884766,73.95992279052734,74.66603088378906,72.53816986083984,73.71183013916016,58225203,MRK
2021-03-22,63.190311431884766,73.95992279052734,74.42748260498047,72.08015441894531,72.3282470703125,11352879,MRK
2021-03-23,62.17938995361328,72.77671813964844,73.77862548828125,72.5477066040039,73.55915832519531,11651245,MRK
2021-03-24,62.15495300292969,72.74809265136719,73.16793823242188,72.4332046508789,72.58587646484375,9135416,MRK
2021-03-25,62.0163459777832,72.58587646484375,73.10114288330078,71.86068725585938,72.91984558105469,10700918,MRK
2021-03-26,63.09246063232422,73.84542083740234,73.9217529296875,72.3759536743164,72.66221618652344,10389767,MRK
2021-03-29,63.83436965942383,74.71373748779297,74.9522933959961,73.635498046875,73.77862548828125,11448562,MRK
2021-03-30,62.7419319152832,73.43511199951172,74.50381469726562,73.27290344238281,74.42748260498047,10123366,MRK
2021-03-31,62.84789657592773,73.55915832519531,74.13167572021484,73.12976837158203,73.5687026977539,13598219,MRK
2021-04-01,62.84789657592773,73.55915832519531,73.91221618652344,73.30152893066406,73.6259536743164,9121373,MRK
2021-04-05,62.774539947509766,73.47328186035156,74.34160614013672,73.26335906982422,73.96946716308594,9828144,MRK
2021-04-06,61.78807830810547,72.3187026977539,73.41603088378906,72.17557525634766,73.38740539550781,13394698,MRK
2021-04-07,62.05711364746094,72.63359069824219,72.90076446533203,72.25190734863281,72.59542083740234,8970566,MRK
2021-04-08,61.54351043701172,72.03244018554688,72.90076446533203,71.83206176757812,72.59542083740234,12007984,MRK
2021-04-09,62.212013244628906,72.81488800048828,72.88167572021484,71.97518920898438,72.05152893066406,8177439,MRK
2021-04-12,62.13865280151367,72.72901153564453,73.09160614013672,72.5,72.87213897705078,9970672,MRK
2021-04-13,62.30982971191406,72.92938995361328,73.24427795410156,72.39503479003906,72.4904556274414,8627346,MRK
2021-04-14,62.285404205322266,72.90076446533203,73.27290344238281,72.53816986083984,72.80534362792969,8415545,MRK
2021-04-15,62.497344970703125,73.14885711669922,73.78816986083984,72.5667953491211,72.5667953491211,14541734,MRK
2021-04-16,63.15769577026367,73.9217529296875,74.18893432617188,73.30152893066406,73.71183013916016,12512806,MRK
2021-04-19,63.31260299682617,74.1030502319336,74.22709655761719,73.44465637207031,74.14122009277344,8536903,MRK
2021-04-20,64.05447387695312,74.97137451171875,75.51526641845703,74.12213897705078,74.12213897705078,11009345,MRK
2021-04-21,64.5925521850586,75.60114288330078,75.84923553466797,75.0667953491211,75.31488800048828,11817248,MRK
2021-04-22,63.55717849731445,74.38931274414062,75.43893432617188,74.00763702392578,75.38167572021484,13330560,MRK
2021-04-23,63.49195861816406,74.31298065185547,74.61832427978516,73.91221618652344,74.29389190673828,8598840,MRK
2021-04-26,63.20661926269531,73.97901153564453,74.34160614013672,73.7595443725586,74.29389190673828,7834219,MRK
2021-04-27,63.06802749633789,73.8167953491211,74.37023162841797,73.6832046508789,73.8740463256836,9095802,MRK
2021-04-28,62.84789657592773,73.55915832519531,74.45610809326172,73.3396987915039,74.05534362792969,11628398,MRK
2021-04-29,60.06788635253906,70.30534362792969,72.27098846435547,69.51335906982422,72.04198455810547,30602753,MRK
2021-04-30,60.73639678955078,71.08778381347656,71.64122009277344,70.114501953125,70.20992279052734,18052114,MRK
2021-05-03,61.94295883178711,72.5,72.53816986083984,70.82061004638672,70.85877990722656,12543302,MRK
2021-05-04,61.95113754272461,72.5095443725586,72.96755981445312,72.07061004638672,72.59542083740234,10418587,MRK
2021-05-05,63.34519577026367,74.14122009277344,74.16984558105469,72.27098846435547,72.614501953125,16795143,MRK
2021-05-06,63.410423278808594,74.21755981445312,74.29389190673828,73.17748260498047,73.89312744140625,12871641,MRK
2021-05-07,63.92404174804688,74.8187026977539,75.0572509765625,74.32251739501953,74.43701934814453,12237496,MRK
2021-05-10,63.72837448120117,74.5896987915039,75.55343627929688,74.58015441894531,75.20992279052734,10939758,MRK
2021-05-11,63.14956283569336,73.91221618652344,75.0572509765625,73.61640930175781,74.26526641845703,12148102,MRK
2021-05-12,63.58978271484375,74.42748260498047,74.9332046508789,73.7595443725586,74.15076446533203,13379711,MRK
2021-05-13,64.15231323242188,75.08587646484375,75.37213897705078,74.08396911621094,74.32251739501953,10830451,MRK
2021-05-14,63.826210021972656,74.7042007446289,75.52481079101562,74.63740539550781,75.43893432617188,8273122,MRK
2021-05-17,65.11431121826172,76.21183013916016,76.49809265136719,74.9904556274414,75.0667953491211,12532508,MRK
2021-05-18,64.71484375,75.74427795410156,76.14503479003906,75.27671813964844,75.70610809326172,7943106,MRK
2021-05-19,64.69853210449219,75.72518920898438,75.76335906982422,74.37976837158203,75.31488800048828,9132796,MRK
2021-05-20,64.94310760498047,76.0114517211914,76.32633972167969,75.28626251220703,75.31488800048828,7345222,MRK
2021-05-21,64.55179595947266,75.55343627929688,76.6603012084961,75.45801544189453,76.26908111572266,10863987,MRK
2021-05-24,64.42949676513672,75.4103012084961,76.00190734863281,75.34351348876953,75.88740539550781,8737910,MRK
2021-05-25,63.1821517944336,73.95037841796875,75.62023162841797,73.91221618652344,75.38167572021484,14331714,MRK
2021-05-26,62.96202087402344,73.6927490234375,74.20801544189453,73.44465637207031,73.99809265136719,9686454,MRK
2021-05-27,61.8940658569336,72.4427490234375,74.0457992553711,72.40457916259766,73.95037841796875,17675149,MRK
2021-05-28,61.869590759277344,72.41412353515625,72.90076446533203,72.3282470703125,72.53816986083984,13969735,MRK
2021-06-01,61.29076385498047,71.73664093017578,72.65267181396484,71.59351348876953,72.57633972167969,15798914,MRK
2021-06-02,61.853302001953125,72.39503479003906,72.60496520996094,71.82251739501953,71.86068725585938,11830453,MRK
2021-06-03,63.14765930175781,73.91000366210938,74.0,72.9000015258789,73.22000122070312,15974400,MRK
2021-06-04,63.318546295166016,74.11000061035156,74.4800033569336,73.9000015258789,74.19999694824219,12728500,MRK
2021-06-07,62.19928741455078,72.80000305175781,74.19999694824219,72.77999877929688,74.13999938964844,16794400,MRK
2021-06-08,61.8575439453125,72.4000015258789,73.16999816894531,72.08000183105469,72.94999694824219,13657700,MRK
2021-06-09,63.25872802734375,74.04000091552734,74.30000305175781,72.94999694824219,73.0,12258700,MRK
2021-06-10,65.0529556274414,76.13999938964844,76.47000122070312,74.73999786376953,75.2300033569336,17236700,MRK
2021-06-11,65.16401672363281,76.2699966430664,76.86000061035156,75.61000061035156,76.70999908447266,13928400,MRK
2021-06-14,65.01750183105469,75.44999694824219,75.80000305175781,74.87999725341797,75.73999786376953,7841400,MRK
2021-06-15,65.2329330444336,75.69999694824219,75.7699966430664,74.72000122070312,75.5,14185700,MRK
2021-06-16,66.01712799072266,76.61000061035156,77.55000305175781,76.19000244140625,76.22000122070312,17576900,MRK
2021-06-17,66.55139923095703,77.2300033569336,77.47000122070312,75.98999786376953,76.33999633789062,14233200,MRK
2021-06-18,66.01712799072266,76.61000061035156,77.22000122070312,76.16000366210938,76.73999786376953,19351900,MRK
2021-06-21,66.13775634765625,76.75,77.29000091552734,76.55000305175781,76.88999938964844,10880800,MRK
2021-06-22,65.65519714355469,76.19000244140625,76.73999786376953,76.01000213623047,76.58999633789062,10957500,MRK
2021-06-23,65.1295394897461,75.58000183105469,76.26000213623047,75.55000305175781,75.8499984741211,9539100,MRK
2021-06-24,65.80169677734375,76.36000061035156,76.63999938964844,75.7300033569336,75.7300033569336,8601900,MRK
2021-06-25,66.5255355834961,77.19999694824219,77.97000122070312,76.05000305175781,76.05999755859375,50285200,MRK
2021-06-28,66.2325439453125,76.86000061035156,77.73999786376953,76.79000091552734,77.25,8796200,MRK
2021-06-29,66.5341567993164,77.20999908447266,77.33000183105469,76.81999969482422,77.0,7696600,MRK
2021-06-30,67.01673126220703,77.7699966430664,78.08999633789062,77.2300033569336,77.4000015258789,13811900,MRK
2021-07-01,67.20630645751953,77.98999786376953,78.1500015258789,77.51000213623047,77.6500015258789,9212000,MRK
2021-07-02,67.7319564819336,78.5999984741211,78.7699966430664,77.76000213623047,78.04000091552734,7668000,MRK
2021-07-06,67.30970764160156,78.11000061035156,78.3499984741211,77.55999755859375,78.13999938964844,6720500,MRK
2021-07-07,67.69747924804688,78.55999755859375,78.61000061035156,78.12999725341797,78.41000366210938,8275100,MRK
2021-07-08,67.31835174560547,78.12000274658203,78.30000305175781,77.30999755859375,77.7699966430664,8400400,MRK
2021-07-09,67.20630645751953,77.98999786376953,78.69000244140625,77.94000244140625,78.41999816894531,6006500,MRK
2021-07-12,66.82715606689453,77.55000305175781,78.43000030517578,77.38999938964844,77.55000305175781,11087900,MRK
2021-07-13,66.87884521484375,77.61000061035156,77.7699966430664,77.23999786376953,77.4000015258789,6465800,MRK
2021-07-14,66.88745880126953,77.62000274658203,77.72000122070312,76.87999725341797,77.5999984741211,7163200,MRK
2021-07-15,67.12873840332031,77.9000015258789,78.04000091552734,77.20999908447266,77.62000274658203,7041300,MRK
2021-07-16,67.2321548461914,78.0199966430664,78.37999725341797,77.62999725341797,78.01000213623047,7638200,MRK
2021-07-19,66.39628601074219,77.05000305175781,78.33999633789062,76.1500015258789,77.80999755859375,9830600,MRK
2021-07-20,65.6379623413086,76.16999816894531,78.12999725341797,75.94999694824219,77.19000244140625,11627600,MRK
2021-07-21,65.82755279541016,76.38999938964844,76.45999908447266,75.63999938964844,76.31999969482422,7429300,MRK
2021-07-22,65.94818878173828,76.52999877929688,76.79000091552734,76.08000183105469,76.5999984741211,8708900,MRK
2021-07-23,66.81853485107422,77.54000091552734,77.68000030517578,76.7300033569336,76.80000305175781,6560800,MRK
2021-07-26,66.56000518798828,77.23999786376953,77.61000061035156,76.95999908447266,77.45999908447266,5071800,MRK
2021-07-27,67.08566284179688,77.8499984741211,78.12999725341797,76.73999786376953,77.16999816894531,8136000,MRK
2021-07-28,67.49931335449219,78.33000183105469,78.66999816894531,77.47000122070312,77.86000061035156,11037900,MRK
2021-07-29,66.2928695678711,76.93000030517578,77.91999816894531,76.80999755859375,77.55000305175781,11583000,MRK
2021-07-30,66.24118041992188,76.87000274658203,77.76000213623047,76.7699966430664,77.12000274658203,13004500,MRK
2021-08-02,65.64657592773438,76.18000030517578,77.26000213623047,76.13999938964844,76.93000030517578,9083400,MRK
2021-08-03,65.84477996826172,76.41000366210938,76.80999755859375,76.19000244140625,76.36000061035156,9952400,MRK
2021-08-04,65.04336547851562,75.4800033569336,76.48999786376953,75.45999908447266,76.48999786376953,10893400,MRK
2021-08-05,65.13815307617188,75.58999633789062,75.69000244140625,74.93000030517578,75.5199966430664,8701600,MRK
2021-08-06,65.0089111328125,75.44000244140625,75.66000366210938,74.98999786376953,75.62000274658203,8670700,MRK
2021-08-09,64.90550231933594,75.31999969482422,76.22000122070312,75.0,75.8499984741211,7867000,MRK
2021-08-10,64.79344940185547,75.19000244140625,75.36000061035156,74.81999969482422,75.1500015258789,11243100,MRK
2021-08-11,64.81069946289062,75.20999908447266,75.7699966430664,75.13999938964844,75.58000183105469,6952200,MRK
2021-08-12,65.52593231201172,76.04000091552734,76.05999755859375,75.05999755859375,75.12000274658203,6077100,MRK
2021-08-13,66.11190795898438,76.72000122070312,76.7699966430664,76.22000122070312,76.36000061035156,6810400,MRK
2021-08-16,67.15459442138672,77.93000030517578,78.01000213623047,76.63999938964844,76.7300033569336,9368400,MRK
2021-08-17,67.93016052246094,78.83000183105469,79.05999755859375,77.83000183105469,77.9000015258789,10311600,MRK
2021-08-18,67.0339584350586,77.79000091552734,79.06999969482422,77.75,78.87999725341797,7459100,MRK
2021-08-19,67.61131286621094,78.45999908447266,79.13999938964844,77.70999908447266,77.70999908447266,8865400,MRK
2021-08-20,67.8009033203125,78.68000030517578,79.19999694824219,78.22000122070312,78.52999877929688,6284200,MRK
2021-08-23,67.5423812866211,78.37999725341797,79.2300033569336,78.33999633789062,79.11000061035156,6492600,MRK
2021-08-24,66.97364044189453,77.72000122070312,78.2699966430664,77.54000091552734,78.2699966430664,8698100,MRK
2021-08-25,66.41350555419922,77.06999969482422,77.80999755859375,76.4000015258789,77.80999755859375,7045800,MRK
2021-08-26,65.98265075683594,76.56999969482422,77.31999969482422,76.51000213623047,77.11000061035156,6640400,MRK
2021-08-27,65.74996948242188,76.30000305175781,76.97000122070312,76.16999816894531,76.80999755859375,6010000,MRK
2021-08-30,65.9223403930664,76.5,76.83999633789062,76.20999908447266,76.30000305175781,7339700,MRK
2021-08-31,65.74136352539062,76.29000091552734,77.0999984741211,76.02999877929688,76.79000091552734,10949500,MRK
2021-09-01,65.64657592773438,76.18000030517578,76.80000305175781,75.83000183105469,76.22000122070312,9187200,MRK
2021-09-02,66.45660400390625,77.12000274658203,77.13999938964844,76.16999816894531,76.4800033569336,6559400,MRK
2021-09-03,66.5772476196289,77.26000213623047,77.37999725341797,76.69000244140625,77.26000213623047,6629800,MRK
2021-09-07,65.47422790527344,75.9800033569336,76.87000274658203,75.16999816894531,76.58999633789062,13979500,MRK
2021-09-08,64.93997192382812,75.36000061035156,75.97000122070312,74.80000305175781,75.97000122070312,8243000,MRK
2021-09-09,63.61288070678711,73.81999969482422,75.19000244140625,73.5999984741211,75.19000244140625,14628700,MRK
2021-09-10,63.29405212402344,73.44999694824219,74.20999908447266,73.12000274658203,73.9800033569336,11084500,MRK
2021-09-13,63.06138610839844,73.18000030517578,73.83000183105469,72.86000061035156,73.7699966430664,11245200,MRK
2021-09-14,62.69621658325195,72.11000061035156,73.13999938964844,72.05999755859375,73.05000305175781,15202800,MRK
2021-09-15,63.30483627319336,72.80999755859375,73.1500015258789,71.87999725341797,72.08000183105469,12555900,MRK
2021-09-16,62.57449722290039,71.97000122070312,73.0199966430664,71.69000244140625,73.0199966430664,14818900,MRK
2021-09-17,62.322357177734375,71.68000030517578,72.0,70.88999938964844,71.19000244140625,43406600,MRK
2021-09-20,62.53970336914063,71.93000030517578,72.61000061035156,71.12000274658203,71.16000366210938,15989400,MRK
2021-09-21,62.57449722290039,71.97000122070312,72.68000030517578,71.7699966430664,72.4800033569336,11995900,MRK
2021-09-22,62.63536071777344,72.04000091552734,72.41000366210938,71.86000061035156,72.33000183105469,9028700,MRK
2021-09-23,63.51350784301758,73.05000305175781,74.04000091552734,72.56999969482422,72.68000030517578,12813500,MRK
2021-09-24,64.0003890991211,73.61000061035156,74.62999725341797,73.3499984741211,73.58999633789062,14714700,MRK
2021-09-27,63.78302383422852,73.36000061035156,74.2699966430664,73.33999633789062,73.51000213623047,8630600,MRK
2021-09-28,63.74826049804688,73.31999969482422,73.81999969482422,72.66000366210938,73.55000305175781,11836200,MRK
2021-09-29,65.28718566894531,75.08999633789062,75.69999694824219,73.58000183105469,73.61000061035156,16054500,MRK
2021-09-30,65.30458068847656,75.11000061035156,76.6500015258789,75.0999984741211,75.58000183105469,16248600,MRK
2021-10-01,70.7734375,81.4000015258789,84.33999633789062,80.62999725341797,81.55999755859375,102497300,MRK
2021-10-04,72.25151062011719,83.0999984741211,84.55999755859375,82.41999816894531,84.16999816894531,53553300,MRK
2021-10-05,70.94733428955078,81.5999984741211,83.38999938964844,81.30000305175781,82.77999877929688,28977800,MRK
2021-10-06,70.1300277709961,80.66000366210938,81.68000030517578,80.1500015258789,81.5,17608000,MRK
2021-10-07,71.24293518066406,81.94000244140625,82.66999816894531,81.02999877929688,81.54000091552734,14190500,MRK
2021-10-08,70.10394287109375,80.62999725341797,81.80000305175781,80.52999877929688,81.66999816894531,12121100,MRK
2021-10-11,69.49533081054688,79.93000030517578,81.63999938964844,79.87000274658203,81.63999938964844,11279700,MRK
2021-10-12,69.19971466064453,79.58999633789062,80.18000030517578,79.25,80.18000030517578,10945000,MRK
2021-10-13,68.64328002929688,78.94999694824219,79.66000366210938,78.77999877929688,79.58999633789062,9462600,MRK
2021-10-14,68.10421752929688,78.33000183105469,79.66999816894531,77.9800033569336,78.97000122070312,14607900,MRK
2021-10-15,68.10421752929688,78.33000183105469,79.05999755859375,77.9800033569336,78.19999694824219,12866800,MRK
2021-10-18,67.0782470703125,77.1500015258789,78.73999786376953,77.11000061035156,78.73999786376953,13075500,MRK
2021-10-19,69.1127700805664,79.48999786376953,79.5199966430664,78.11000061035156,78.7300033569336,15577100,MRK
2021-10-20,70.48651885986328,81.06999969482422,81.25,79.30999755859375,79.31999969482422,11465500,MRK
2021-10-21,70.57344818115234,81.16999816894531,81.26000213623047,80.27999877929688,81.11000061035156,9893600,MRK
2021-10-22,70.55609130859375,81.1500015258789,81.4800033569336,80.87999725341797,81.1500015258789,7543600,MRK
2021-10-25,70.9994888305664,81.66000366210938,81.72000122070312,79.94999694824219,81.02999877929688,9365900,MRK
2021-10-26,71.5124740600586,82.25,82.36000061035156,81.70999908447266,81.9000015258789,9352500,MRK
2021-10-27,70.89514923095703,81.54000091552734,82.4800033569336,81.30000305175781,82.4800033569336,8465400,MRK
2021-10-28,75.25110626220703,86.55000305175781,86.86000061035156,83.16999816894531,83.37999725341797,28854700,MRK
2021-10-29,76.5552978515625,88.05000305175781,88.45999908447266,86.16999816894531,86.48999786376953,18678600,MRK
2021-11-01,76.3727035522461,87.83999633789062,88.62999725341797,87.29000091552734,88.05000305175781,10943900,MRK
2021-11-02,77.39865112304688,89.0199966430664,90.41999816894533,87.4800033569336,88.2300033569336,14671400,MRK
2021-11-03,77.10304260253906,88.68000030517578,89.41999816894531,88.20999908447266,88.7699966430664,10883900,MRK
2021-11-04,78.7202377319336,90.54000091552734,91.4000015258789,89.2699966430664,90.37000274658205,19519800,MRK
2021-11-05,70.95601654052734,81.61000061035156,84.0,81.3499984741211,82.29000091552734,37623900,MRK
2021-11-08,71.8863296508789,82.68000030517578,82.87999725341797,79.87999725341797,80.41000366210938,18655700,MRK
2021-11-09,71.92110443115234,82.72000122070312,83.70999908447266,81.91000366210938,83.62000274658203,10512000,MRK
2021-11-10,73.04270935058594,84.01000213623047,84.0199966430664,82.69999694824219,83.30999755859375,9855900,MRK
2021-11-11,73.0513916015625,84.0199966430664,84.26000213623047,83.52999877929688,83.91999816894531,5761500,MRK
2021-11-12,73.03401184082031,84.0,84.19999694824219,83.05000305175781,83.83999633789062,8206700,MRK
2021-11-15,72.76448822021484,83.69000244140625,84.18000030517578,83.4000015258789,84.1500015258789,7108200,MRK
2021-11-16,73.12965393066406,84.11000061035156,84.69000244140625,83.25,83.66999816894531,10565200,MRK
2021-11-17,71.8167724609375,82.5999984741211,84.66999816894531,82.58999633789062,84.37000274658203,10286300,MRK
2021-11-18,72.20801544189453,83.05000305175781,83.13999938964844,82.0199966430664,82.30000305175781,9833600,MRK
2021-11-19,70.16481018066406,80.69999694824219,82.75,80.62000274658203,82.37000274658203,17581100,MRK
2021-11-22,70.98212432861328,81.63999938964844,82.06999969482422,80.54000091552734,81.0,10880200,MRK
2021-11-23,71.99067687988281,82.80000305175781,83.58999633789062,81.33999633789062,81.48999786376953,12130800,MRK
2021-11-24,71.53854370117188,82.27999877929688,82.9000015258789,81.95999908447266,82.80000305175781,8537000,MRK
2021-11-26,68.82586669921875,79.16000366210938,79.93000030517578,77.11000061035156,78.7300033569336,18022000,MRK
2021-11-29,65.11329650878906,74.88999938964844,77.5,74.0,76.41999816894531,34192400,MRK
2021-11-30,65.13069915771484,74.91000366210938,75.02999877929688,73.83999633789062,74.75,30179900,MRK
2021-12-01,64.72203826904297,74.44000244140625,76.91000366210938,74.38999938964844,75.52999877929688,21435900,MRK
2021-12-02,64.24384307861328,73.88999938964844,74.77999877929688,73.30000305175781,74.37999725341797,15345300,MRK
2021-12-03,63.76564407348633,73.33999633789062,74.25,72.66000366210938,74.08999633789062,14508900,MRK
2021-12-06,63.835205078125,73.41999816894531,73.8499984741211,72.80000305175781,73.30000305175781,13506800,MRK
2021-12-07,62.844024658203125,72.27999877929688,72.72000122070312,71.5,72.02999877929688,17635100,MRK
2021-12-08,63.652618408203125,73.20999908447266,73.41000366210938,72.08000183105469,72.54000091552734,14331400,MRK
2021-12-09,63.34830856323242,72.86000061035156,73.55999755859375,72.69000244140625,73.44000244140625,11938000,MRK
2021-12-10,63.1396484375,72.62000274658203,73.2300033569336,72.25,73.12000274658203,11398800,MRK
2021-12-13,63.835205078125,73.41999816894531,73.44999694824219,71.97000122070312,72.37000274658203,17486100,MRK
2021-12-14,64.7041244506836,73.72000122070312,74.04000091552734,72.16000366210938,72.36000061035156,18949700,MRK
2021-12-15,66.0821304321289,75.29000091552734,75.38999938964844,73.70999908447266,73.70999908447266,14263400,MRK
2021-12-16,66.62628173828125,75.91000366210938,76.52999877929688,75.2699966430664,75.5,16601700,MRK
2021-12-17,66.43319702148438,75.69000244140625,77.73999786376953,75.5,76.55999755859375,28040600,MRK
2021-12-20,67.06514739990234,76.41000366210938,76.5,74.94999694824219,75.69999694824219,11818800,MRK
2021-12-21,66.30154418945312,75.54000091552734,76.27999877929688,74.88999938964844,76.25,14947800,MRK
2021-12-22,66.84571838378906,76.16000366210938,76.55999755859375,75.12999725341797,75.44000244140625,9256000,MRK
2021-12-23,66.46830749511719,75.7300033569336,76.30000305175781,75.3499984741211,76.30000305175781,9894900,MRK
2021-12-27,67.20558166503906,76.56999969482422,76.61000061035156,75.7699966430664,76.0,6334700,MRK
2021-12-28,67.41622924804688,76.80999755859375,77.13999938964844,76.20999908447266,76.68000030517578,5727100,MRK
2021-12-29,67.53909301757812,76.94999694824219,77.18000030517578,76.47000122070312,76.80000305175781,5926100,MRK
2021-12-30,67.70586395263672,77.13999938964844,77.61000061035156,76.97000122070312,77.12000274658203,5859100,MRK
2021-12-31,67.26702880859375,76.63999938964844,77.55000305175781,76.62000274658203,77.13999938964844,6019500,MRK
2022-01-03,67.46887969970703,76.87000274658203,76.94000244140625,75.3499984741211,76.58000183105469,9441200,MRK
2022-01-04,67.59176635742188,77.01000213623047,77.2699966430664,75.88999938964844,76.4000015258789,11981700,MRK
2022-01-05,69.23306274414062,78.87999725341797,79.80999755859375,77.26000213623047,77.26000213623047,17447900,MRK
2022-01-06,69.18919372558594,78.83000183105469,79.58000183105469,77.94999694824219,78.79000091552734,11359200,MRK
2022-01-07,70.47941589355469,80.30000305175781,80.52999877929688,78.45999908447266,78.86000061035156,15212000,MRK
2022-01-10,72.29624938964844,82.37000274658203,82.44999694824219,79.66999816894531,80.54000091552734,19636800,MRK
2022-01-11,71.68185424804688,81.66999816894531,82.55999755859375,80.6500015258789,82.41999816894531,11585100,MRK
2022-01-12,71.2693099975586,81.19999694824219,81.41999816894531,80.66999816894531,81.08000183105469,13057000,MRK
2022-01-13,71.37464141845703,81.31999969482422,81.72000122070312,80.33000183105469,80.93000030517578,9678100,MRK
2022-01-14,71.42732238769531,81.37999725341797,81.8499984741211,80.7699966430664,81.5999984741211,9478000,MRK
2022-01-18,71.5677490234375,81.54000091552734,82.16000366210938,80.80999755859375,81.0999984741211,14493100,MRK
2022-01-19,71.34832000732422,81.29000091552734,81.9800033569336,80.4800033569336,80.9800033569336,11448200,MRK
2022-01-20,70.8743667602539,80.75,81.86000061035156,80.5199966430664,80.7300033569336,12069600,MRK
2022-01-21,70.19854736328125,79.9800033569336,81.5199966430664,79.23999786376953,81.2699966430664,18461700,MRK
2022-01-24,69.18919372558594,78.83000183105469,80.11000061035156,76.6500015258789,79.7699966430664,17289000,MRK
2022-01-25,69.74211120605469,79.45999908447266,79.77999877929688,77.77999877929688,78.41999816894531,13662400,MRK
2022-01-26,69.46126556396484,79.13999938964844,80.33999633789062,78.7300033569336,79.38999938964844,13046600,MRK
2022-01-27,70.72515869140625,80.58000183105469,81.5999984741211,78.41999816894531,78.41999816894531,20187200,MRK
2022-01-28,71.00601959228516,80.9000015258789,80.98999786376953,79.18000030517578,79.54000091552734,13915300,MRK
2022-01-31,71.51509094238281,81.4800033569336,81.72000122070312,80.80000305175781,81.0199966430664,13035000,MRK
2022-02-01,71.90128326416016,81.91999816894531,82.12000274658203,81.08000183105469,81.95999908447266,10803300,MRK
2022-02-02,71.98026275634766,82.01000213623047,82.30000305175781,81.26000213623047,81.80000305175781,13988200,MRK
2022-02-03,69.34716796875,79.01000213623047,81.80000305175781,78.4000015258789,81.6500015258789,19181400,MRK
2022-02-04,68.95218658447266,78.55999755859375,79.55000305175781,78.19999694824219,78.51000213623047,10716200,MRK
2022-02-07,68.09204864501953,77.58000183105469,78.91999816894531,77.44000244140625,78.79000091552734,23615300,MRK
2022-02-08,67.50399017333984,76.91000366210938,77.33000183105469,75.81999969482422,77.0999984741211,17486500,MRK
2022-02-09,67.17045593261719,76.52999877929688,77.33000183105469,76.41000366210938,77.16999816894531,15183100,MRK
2022-02-10,67.19680786132812,76.55999755859375,76.7699966430664,75.93000030517578,76.36000061035156,12437600,MRK
2022-02-11,67.26702880859375,76.63999938964844,77.9000015258789,76.16999816894531,76.4000015258789,9342300,MRK
2022-02-14,67.11780548095703,76.47000122070312,76.69999694824219,75.11000061035156,76.62999725341797,9881100,MRK
2022-02-15,68.29391479492188,77.80999755859375,78.19000244140625,77.31999969482422,77.51000213623047,11425600,MRK
2022-02-16,67.77607727050781,77.22000122070312,77.80000305175781,76.93000030517578,77.19999694824219,9981300,MRK
2022-02-17,67.0212631225586,76.36000061035156,76.93000030517578,76.0,76.8499984741211,8889300,MRK
2022-02-18,67.030029296875,76.37000274658203,76.86000061035156,75.88999938964844,76.31999969482422,8780500,MRK
2022-02-22,66.66139221191406,75.94999694824219,76.86000061035156,75.61000061035156,76.45999908447266,9052500,MRK
2022-02-23,66.56483459472656,75.83999633789062,76.44000244140625,75.62000274658203,76.19000244140625,9659100,MRK
2022-02-24,64.51981353759766,73.51000213623047,75.31999969482422,72.87999725341797,75.0999984741211,21135600,MRK
2022-02-25,66.98615264892578,76.31999969482422,77.29000091552734,74.16999816894531,74.19999694824219,13665900,MRK
2022-02-28,67.21435546875,76.58000183105469,76.76000213623047,74.77999877929688,75.83000183105469,14126100,MRK
2022-03-01,67.00369262695312,76.33999633789062,77.76000213623047,75.94999694824219,76.5,9807300,MRK
2022-03-02,67.29334259033203,76.66999816894531,77.22000122070312,76.05999755859375,76.30999755859375,9697500,MRK
2022-03-03,67.71463775634766,77.1500015258789,77.54000091552734,76.41000366210938,76.7699966430664,8191100,MRK
2022-03-04,68.31147003173828,77.83000183105469,77.86000061035156,76.0199966430664,76.68000030517578,12216300,MRK
2022-03-07,68.22370910644531,77.7300033569336,78.29000091552734,76.08000183105469,77.01000213623047,14008400,MRK
2022-03-08,67.53909301757812,76.94999694824219,78.08999633789062,76.55999755859375,77.25,10184100,MRK
2022-03-09,68.27637481689453,77.79000091552734,78.22000122070312,77.05000305175781,77.62000274658203,9746000,MRK
2022-03-10,68.3641357421875,77.88999938964844,78.19999694824219,77.33000183105469,77.62999725341797,8972200,MRK
2022-03-11,68.68888854980469,78.26000213623047,79.62999725341797,78.19999694824219,78.31999969482422,9424500,MRK
2022-03-14,68.87483978271484,77.77999877929688,78.61000061035156,77.30999755859375,77.9000015258789,10085400,MRK
2022-03-15,69.63639831542969,78.63999938964844,79.01000213623047,77.4000015258789,77.68000030517578,11403000,MRK
2022-03-16,69.17593383789062,78.12000274658203,79.11000061035156,77.6500015258789,78.95999908447266,10944000,MRK
2022-03-17,69.90204620361328,78.94000244140625,79.37000274658203,78.05999755859375,78.1500015258789,10279400,MRK
2022-03-18,70.05257415771484,79.11000061035156,79.73999786376953,78.62999725341797,79.18000030517578,21064800,MRK
2022-03-21,70.00828552246094,79.05999755859375,80.44999694824219,78.91000366210938,79.66999816894531,10478300,MRK
2022-03-22,70.2208251953125,79.30000305175781,79.77999877929688,78.7699966430664,79.2699966430664,10016600,MRK
2022-03-23,70.60159301757812,79.7300033569336,80.58000183105469,79.2300033569336,79.30000305175781,8470400,MRK
2022-03-24,71.2037353515625,80.41000366210938,80.66999816894531,79.72000122070312,80.04000091552734,7605000,MRK
2022-03-25,72.02723693847656,81.33999633789062,81.37999725341797,80.44999694824219,80.58999633789062,7125600,MRK
2022-03-28,71.91215515136719,81.20999908447266,81.66999816894531,80.7300033569336,81.37000274658203,7071900,MRK
2022-03-29,72.23091888427734,81.56999969482422,81.76000213623047,80.73999786376953,81.66000366210938,7398700,MRK
2022-03-30,72.96588897705078,82.4000015258789,82.69999694824219,81.66999816894531,81.83999633789062,9326600,MRK
2022-03-31,72.65595245361328,82.05000305175781,83.37999725341797,81.94000244140625,82.9000015258789,12466800,MRK
2022-04-01,73.95765686035156,83.5199966430664,83.58000183105469,81.63999938964844,82.19000244140625,10086700,MRK
2022-04-04,73.93109130859375,83.48999786376953,83.88999938964844,82.7300033569336,83.5,9039600,MRK
2022-04-05,74.13477325439453,83.72000122070312,85.43000030517578,83.51000213623047,83.66000366210938,12040900,MRK
2022-04-06,75.24166870117188,84.97000122070312,85.55999755859375,84.12000274658203,84.36000061035156,13924300,MRK
2022-04-07,76.86212921142578,86.80000305175781,87.11000061035156,84.95999908447266,85.75,13104300,MRK
2022-04-08,77.6413803100586,87.68000030517578,87.83999633789062,86.26000213623047,86.63999938964844,11409300,MRK
2022-04-11,76.71158599853516,86.62999725341797,89.4800033569336,86.18000030517578,88.31999969482422,14381000,MRK
2022-04-12,75.82609558105469,85.62999725341797,86.55000305175781,85.22000122070312,86.0,12543000,MRK
2022-04-13,76.26883697509766,86.12999725341797,86.23999786376953,84.83000183105469,85.80000305175781,12743800,MRK
2022-04-14,76.95952606201172,86.91000366210938,87.51000213623047,85.41000366210938,86.12999725341797,22096100,MRK
2022-04-18,76.2157211303711,86.06999969482422,87.44999694824219,85.68000030517578,86.41999816894531,7995100,MRK
2022-04-19,75.9677734375,85.79000091552734,86.08999633789062,85.12000274658203,85.97000122070312,8494700,MRK
2022-04-20,76.56105041503906,86.45999908447266,86.81999969482422,85.4800033569336,85.5199966430664,8719400,MRK
2022-04-21,76.3573989868164,86.2300033569336,87.2300033569336,85.38999938964844,86.41000366210938,8562400,MRK
2022-04-22,74.9051513671875,84.58999633789062,86.13999938964844,84.5,85.86000061035156,7914000,MRK
2022-04-25,75.65785217285156,85.44000244140625,85.80999755859375,83.52999877929688,84.58999633789062,10573400,MRK
2022-04-26,74.80774688720703,84.4800033569336,86.19999694824219,84.38999938964844,85.76000213623047,9009600,MRK
2022-04-27,74.74578094482422,84.41000366210938,85.12999725341797,83.5999984741211,84.30000305175781,10781300,MRK
2022-04-28,78.4383316040039,88.58000183105469,89.37000274658203,85.0,85.75,21092300,MRK
2022-04-29,78.53575134277344,88.69000244140625,90.01000213623047,88.08999633789062,88.66000366210938,15914200,MRK
2022-05-02,77.61481475830078,87.6500015258789,88.83999633789062,86.62999725341797,88.72000122070312,12124900,MRK
2022-05-03,77.12779235839844,87.0999984741211,88.23999786376953,86.43000030517578,86.98999786376953,8425600,MRK
2022-05-04,78.38522338867188,88.5199966430664,88.7699966430664,86.36000061035156,86.56999969482422,10763500,MRK
2022-05-05,77.93360137939453,88.01000213623047,88.66000366210938,87.02999877929688,88.41999816894531,9548300,MRK
2022-05-06,78.27008819580078,88.38999938964844,88.91999816894531,87.4800033569336,87.73999786376953,12227400,MRK
2022-05-09,77.60596466064453,87.63999938964844,88.05999755859375,86.91000366210938,87.5,11901500,MRK
2022-05-10,77.75650787353516,87.80999755859375,89.29000091552734,87.2699966430664,88.12000274658203,12370800,MRK
2022-05-11,78.97850799560547,89.19000244140625,90.80999755859376,87.41999816894531,87.41999816894531,16338600,MRK
2022-05-12,80.43073272705078,90.83000183105467,90.8499984741211,88.36000061035156,89.8499984741211,14210200,MRK
2022-05-13,80.0588150024414,90.41000366210938,91.0500030517578,89.26000213623047,90.6999969482422,10308100,MRK
2022-05-16,81.75012969970703,92.31999969482422,92.87000274658205,90.68000030517578,90.79000091552734,13999000,MRK
2022-05-17,82.35228729248047,93.0,94.55999755859376,91.51000213623048,92.30999755859376,17582800,MRK
2022-05-18,81.5553207397461,92.0999984741211,93.16000366210938,91.7699966430664,92.55999755859376,12717600,MRK
2022-05-19,81.54647064208984,92.08999633789062,92.61000061035156,90.87999725341795,91.25,11121600,MRK
2022-05-20,82.83931732177734,93.5500030517578,94.08000183105467,92.4499969482422,92.4499969482422,11757100,MRK
2022-05-23,83.0872573852539,93.83000183105467,94.91999816894533,93.4000015258789,93.58999633789062,9067000,MRK
2022-05-24,83.80450439453125,94.63999938964844,94.8000030517578,93.56999969482422,94.25,9021000,MRK
2022-05-25,83.01641082763672,93.75,94.76000213623048,93.13999938964844,94.36000061035156,11177700,MRK
2022-05-26,81.74128723144531,92.30999755859376,94.25,91.0,94.23999786376952,17249500,MRK
2022-05-27,82.4231185913086,93.08000183105467,93.11000061035156,91.75,92.27999877929688,9802000,MRK
2022-05-31,81.49334716796875,92.02999877929688,92.62000274658205,90.87000274658205,91.91000366210938,22860800,MRK
2022-06-01,80.70523071289062,91.13999938964844,91.93000030517578,90.04000091552734,91.66999816894533,10492500,MRK
2022-06-02,79.69576263427734,90.0,91.13999938964844,88.73999786376953,91.12999725341795,11066200,MRK
2022-06-03,79.61607360839844,89.91000366210938,90.68000030517578,89.68000030517578,89.73999786376953,7051600,MRK
2022-06-06,79.5540771484375,89.83999633789062,90.66000366210938,89.69000244140625,90.16999816894533,8336900,MRK
2022-06-07,80.12081146240234,90.4800033569336,90.81999969482422,89.58000183105469,90.1500015258789,10243300,MRK
2022-06-08,79.23529815673828,89.4800033569336,90.6500015258789,89.2699966430664,90.58000183105467,10266000,MRK
2022-06-09,77.92474365234375,88.0,89.79000091552734,87.91999816894531,89.25,7381100,MRK
2022-06-10,77.19862365722656,87.18000030517578,88.04000091552734,86.70999908447266,87.16999816894531,8861600,MRK
2022-06-13,75.26821899414062,85.0,86.51000213623047,84.62999725341797,85.70999908447266,12016100,MRK
2022-06-14,75.43783569335938,84.5,85.04000091552734,83.87000274658203,84.7699966430664,11226900,MRK
2022-06-15,75.55390167236328,84.62999725341797,85.37000274658203,83.75,84.55999755859375,11357100,MRK
2022-06-16,75.78600311279297,84.88999938964844,85.19000244140625,83.05000305175781,83.7699966430664,12925200,MRK
2022-06-17,75.54499053955078,84.62000274658203,85.76000213623047,83.38999938964844,84.63999938964844,32989100,MRK
2022-06-21,78.58927154541016,88.02999877929688,88.36000061035156,85.2699966430664,86.05000305175781,11778600,MRK
2022-06-22,79.59809875488281,89.16000366210938,90.33999633789062,88.02999877929688,88.04000091552734,11935400,MRK
2022-06-23,82.13351440429688,92.0,92.1500015258789,89.55999755859375,90.0,14718400,MRK
2022-06-24,83.14232635498047,93.12999725341795,93.79000091552734,91.6999969482422,93.25,25248400,MRK
2022-06-27,84.28506469726562,94.41000366210938,95.72000122070312,93.0500030517578,93.1999969482422,11949000,MRK
2022-06-28,82.03530883789062,91.88999938964844,94.33000183105467,91.47000122070312,94.11000061035156,13523300,MRK
2022-06-29,82.58881378173828,92.51000213623048,92.9800033569336,91.88999938964844,92.30999755859376,8657100,MRK
2022-06-30,81.39252471923828,91.16999816894533,92.9000015258789,90.91000366210938,91.6500015258789,18551400,MRK
2022-07-01,82.50845336914062,92.41999816894533,92.48999786376952,90.38999938964844,91.3000030517578,11413800,MRK
2022-07-05,82.70487213134766,92.63999938964844,92.9499969482422,90.52999877929688,92.44000244140624,9574400,MRK
2022-07-06,83.14232635498047,93.12999725341795,94.51000213623048,92.6999969482422,93.30999755859376,10455300,MRK
2022-07-07,83.03519439697266,93.01000213623048,93.9499969482422,92.5500030517578,92.94000244140624,8140100,MRK
2022-07-08,82.82984924316406,92.77999877929688,93.81999969482422,92.41000366210938,92.91000366210938,7161500,MRK
2022-07-11,84.18685913085938,94.3000030517578,94.77999877929688,92.83000183105467,92.87999725341795,9507700,MRK
2022-07-12,83.56190490722656,93.5999984741211,94.23999786376952,93.13999938964844,93.77999877929688,7826500,MRK
2022-07-13,83.71368408203125,93.7699966430664,94.36000061035156,93.0199966430664,93.58999633789062,6415600,MRK
2022-07-14,83.81188201904297,93.87999725341795,94.05999755859376,92.05999755859376,92.5500030517578,6271000,MRK
2022-07-15,84.77605438232422,94.95999908447266,95.3499984741211,94.37000274658205,94.8499984741211,9731900,MRK
2022-07-18,82.4370346069336,92.33999633789062,95.0999984741211,91.91999816894533,94.9000015258789,8653700,MRK
2022-07-19,82.45490264892578,92.36000061035156,93.38999938964844,92.12000274658205,93.1500015258789,8233600,MRK
2022-07-20,80.0355453491211,89.6500015258789,92.43000030517578,89.22000122070312,92.36000061035156,11844000,MRK
2022-07-21,80.47297668457031,90.13999938964844,90.41000366210938,88.91000366210938,89.1500015258789,8197000,MRK
2022-07-22,80.4461898803711,90.11000061035156,90.4499969482422,89.45999908447266,90.11000061035156,6354500,MRK
2022-07-25,80.82115936279297,90.52999877929688,90.7300033569336,89.75,90.1999969482422,6364500,MRK
2022-07-26,81.49966430664062,91.29000091552734,91.9499969482422,90.5999984741211,91.4000015258789,6414100,MRK
2022-07-27,81.44609069824219,91.2300033569336,91.37000274658205,90.01000213623047,90.5,6966300,MRK
2022-07-28,80.29444122314453,89.94000244140625,91.12999725341795,87.41999816894531,91.04000091552734,13909800,MRK
2022-07-29,79.7587890625,89.33999633789062,91.08000183105467,88.27999877929688,90.08000183105467,14938600,MRK
2022-08-01,79.03565979003906,88.52999877929688,90.0199966430664,88.3499984741211,89.33999633789062,7343300,MRK
2022-08-02,78.21432495117188,87.61000061035156,89.58999633789062,87.55000305175781,89.05999755859375,7443000,MRK
2022-08-03,78.2232437133789,87.62000274658203,88.0199966430664,86.76000213623047,87.25,8187600,MRK
2022-08-04,77.50904083251953,86.81999969482422,87.88999938964844,86.63999938964844,87.80999755859375,7993800,MRK
2022-08-05,78.0357666015625,87.41000366210938,87.52999877929688,86.0199966430664,86.52999877929688,8801200,MRK
2022-08-08,78.99994659423828,88.48999786376953,88.77999877929688,86.91999816894531,87.30000305175781,8149400,MRK
2022-08-09,79.91947174072266,89.5199966430664,90.23999786376952,86.80999755859375,88.75,13215500,MRK
2022-08-10,79.62488555908203,89.19000244140625,90.12999725341795,88.19000244140625,90.02999877929688,8140200,MRK
2022-08-11,79.39276885986328,88.93000030517578,89.81999969482422,87.36000061035156,87.80999755859375,7396800,MRK
2022-08-12,81.25859832763672,91.0199966430664,91.02999877929688,88.94999694824219,88.98999786376953,12317300,MRK
2022-08-15,80.8836441040039,90.5999984741211,90.83999633789062,89.88999938964844,90.83000183105467,6339800,MRK
2022-08-16,80.87472534179688,90.58999633789062,90.9000015258789,89.87000274658203,89.95999908447266,5661200,MRK
2022-08-17,81.27647399902344,91.04000091552734,91.88999938964844,90.3000030517578,90.33999633789062,6486000,MRK
2022-08-18,81.59786224365234,91.4000015258789,91.83999633789062,90.52999877929688,91.5,6111600,MRK
2022-08-19,82.2049331665039,92.08000183105467,93.0199966430664,91.52999877929688,91.5500030517578,8828700,MRK
2022-08-22,81.38360595703125,91.16000366210938,92.22000122070312,91.01000213623048,91.80999755859376,6652100,MRK
2022-08-23,80.52655792236328,90.1999969482422,90.98999786376952,89.72000122070312,90.87999725341795,5208800,MRK
2022-08-24,80.35693359375,90.01000213623047,90.31999969482422,89.54000091552734,90.1999969482422,5553300,MRK
2022-08-25,80.58903503417969,90.2699966430664,90.51000213623048,89.06999969482422,90.51000213623048,5884300,MRK
2022-08-26,79.68737030029297,89.26000213623047,90.73999786376952,89.08999633789062,90.27999877929688,5695300,MRK
2022-08-29,78.19646453857422,87.58999633789062,89.0,87.55999755859375,88.83000183105469,7850200,MRK
2022-08-30,77.56259155273438,86.87999725341797,87.56999969482422,86.58000183105469,87.47000122070312,6754000,MRK
2022-08-31,76.20562744140625,85.36000061035156,87.12999725341797,85.16000366210938,87.04000091552734,11602000,MRK
2022-09-01,77.80364990234375,87.1500015258789,87.45999908447266,85.36000061035156,85.63999938964844,7528600,MRK
2022-09-02,76.98231506347656,86.2300033569336,87.77999877929688,85.87999725341797,87.23999786376953,6997500,MRK
2022-09-06,77.15194702148438,86.41999816894531,87.2699966430664,86.16000366210938,86.58000183105469,8244300,MRK
2022-09-07,77.55367279052734,86.87000274658203,87.0,85.06999969482422,86.55999755859375,6121700,MRK
2022-09-08,78.04468536376953,87.41999816894531,87.44999694824219,86.12999725341797,86.5,8109200,MRK
2022-09-09,77.97325897216797,87.33999633789062,88.16999816894531,87.2699966430664,87.58999633789062,7480100,MRK
2022-09-12,78.7053451538086,88.16000366210938,89.16999816894531,87.81999969482422,88.12999725341797,6351500,MRK
2022-09-13,77.02693176269531,86.27999877929688,87.61000061035156,86.11000061035156,87.31999969482422,7650000,MRK
2022-09-14,78.25088500976562,86.94999694824219,87.63999938964844,86.37999725341797,87.0,9418700,MRK
2022-09-15,78.07089233398438,86.75,87.43000030517578,86.19999694824219,87.1500015258789,8006800,MRK
2022-09-16,78.94385528564453,87.72000122070312,87.87000274658203,86.4000015258789,86.5999984741211,14842500,MRK
2022-09-19,77.97189331054688,86.63999938964844,86.94000244140625,85.63999938964844,86.8499984741211,7748600,MRK
2022-09-20,77.39592742919922,86.0,86.44999694824219,85.58999633789062,86.06999969482422,5454800,MRK
2022-09-21,76.07300567626953,84.52999877929688,86.5,84.5199966430664,86.25,7190800,MRK
2022-09-22,78.7548599243164,87.51000213623047,88.1500015258789,84.55000305175781,84.55000305175781,12329700,MRK
2022-09-23,78.09789276123047,86.77999877929688,88.01000213623047,86.08999633789062,87.4000015258789,9038500,MRK
2022-09-26,77.55790710449219,86.18000030517578,86.70999908447266,85.29000091552734,86.12000274658203,8841000,MRK
2022-09-27,77.2519302368164,85.83999633789062,87.62999725341797,85.66999816894531,86.81999969482422,6532100,MRK
2022-09-28,78.09789276123047,86.77999877929688,87.25,86.19999694824219,86.98999786376953,6840000,MRK
2022-09-29,77.97189331054688,86.63999938964844,87.41999816894531,86.2300033569336,87.0,6601300,MRK
2022-09-30,77.50393676757812,86.12000274658203,87.62000274658203,86.0999984741211,87.25,9035600,MRK
2022-10-03,78.7908706665039,87.55000305175781,87.9000015258789,86.0199966430664,86.72000122070312,9186900,MRK
2022-10-04,79.54683685302734,88.38999938964844,88.6500015258789,87.0,87.54000091552734,7373000,MRK
2022-10-05,79.54683685302734,88.38999938964844,88.77999877929688,88.0199966430664,88.58000183105469,6065700,MRK
2022-10-06,78.69185638427734,87.44000244140625,88.01000213623047,87.2300033569336,87.76000213623047,8055500,MRK
2022-10-07,78.83585357666016,87.5999984741211,88.30000305175781,87.12000274658203,87.87999725341797,8837400,MRK
2022-10-10,81.42771911621094,90.4800033569336,91.58999633789062,89.70999908447266,89.93000030517578,14485000,MRK
2022-10-11,81.94068908691406,91.0500030517578,91.9800033569336,90.1999969482422,90.43000030517578,9743500,MRK
2022-10-12,81.37371826171875,90.41999816894533,91.72000122070312,90.37000274658205,91.25,8522200,MRK
2022-10-13,83.23660278320312,92.48999786376952,92.72000122070312,89.2699966430664,89.5,9382800,MRK
2022-10-14,82.9576416015625,92.18000030517578,93.36000061035156,91.73999786376952,92.2699966430664,9847600,MRK
2022-10-17,84.70354461669922,94.12000274658205,94.37000274658205,92.4499969482422,92.83999633789062,12139700,MRK
2022-10-18,85.1445083618164,94.61000061035156,95.31999969482422,94.0199966430664,94.41999816894533,9530400,MRK
2022-10-19,83.92958068847656,93.26000213623048,94.91000366210938,93.0999984741211,94.91000366210938,8546100,MRK
2022-10-20,83.64160919189453,92.94000244140624,93.4000015258789,92.36000061035156,93.1999969482422,7626000,MRK
2022-10-21,86.09847259521484,95.66999816894533,95.95999908447266,92.63999938964844,92.83999633789062,10297200,MRK
2022-10-24,87.62840270996094,97.37000274658205,98.41999816894533,96.2699966430664,96.4499969482422,11414900,MRK
2022-10-25,87.93437957763672,97.70999908447266,98.29000091552734,96.3499984741211,96.86000061035156,8747900,MRK
2022-10-26,88.56434631347656,98.41000366210938,99.27999877929688,98.0,98.29000091552734,10374700,MRK
2022-10-27,89.76128387451172,99.73999786376952,101.5,99.5,99.83999633789062,12218400,MRK
2022-10-28,90.68821716308594,100.7699966430664,101.13999938964844,98.5500030517578,100.23999786376952,11228000,MRK
2022-10-31,91.07521057128906,101.1999969482422,101.36000061035156,99.30999755859376,99.9499969482422,11043800,MRK
2022-11-01,89.77928161621094,99.76000213623048,101.06999969482422,98.9499969482422,100.6500015258789,11079300,MRK
2022-11-02,89.4552993774414,99.4000015258789,101.02999877929688,98.9800033569336,99.6500015258789,9503500,MRK
2022-11-03,88.87031555175781,98.75,99.23999786376952,98.0,99.0,9912700,MRK
2022-11-04,89.27529907226562,99.1999969482422,99.37999725341795,97.95999908447266,99.0,8877600,MRK
2022-11-07,90.0582504272461,100.06999969482422,100.36000061035156,97.66999816894533,98.5,8644500,MRK
2022-11-08,91.3451919555664,101.5,101.97000122070312,99.52999877929688,100.06999969482422,8503900,MRK
2022-11-09,91.42619323730467,101.58999633789062,103.76000213623048,101.27999877929688,101.3000030517578,10602900,MRK
2022-11-10,91.69617462158205,101.88999938964844,102.80999755859376,100.5999984741211,102.6999969482422,9556000,MRK
2022-11-11,88.15935516357422,97.95999908447266,100.80999755859376,97.33000183105467,100.52999877929688,13342800,MRK
2022-11-14,90.31024169921876,100.3499984741211,101.69000244140624,98.6999969482422,98.6999969482422,8958200,MRK
2022-11-15,89.6352767944336,99.5999984741211,100.73999786376952,98.70999908447266,100.4000015258789,7965900,MRK
2022-11-16,89.93225860595703,99.93000030517578,100.8000030517578,99.48999786376952,99.58000183105467,8757700,MRK
2022-11-17,92.07415771484376,102.30999755859376,102.3499984741211,100.2699966430664,100.41000366210938,8496800,MRK
2022-11-18,93.80207061767578,104.2300033569336,104.5999984741211,102.62999725341795,102.62999725341795,11626300,MRK
2022-11-21,95.04401397705078,105.61000061035156,105.87000274658205,104.2300033569336,105.0,8899300,MRK
2022-11-22,96.20494842529295,106.9000015258789,107.0999984741211,106.0500030517578,106.12999725341795,8295700,MRK
2022-11-23,96.13294219970705,106.81999969482422,107.3000030517578,106.3000030517578,106.75,5749600,MRK
2022-11-25,96.74490356445312,107.5,107.5,106.55999755859376,106.55999755859376,3163700,MRK
2022-11-28,97.59986877441406,108.4499969482422,108.9000015258789,107.12999725341795,107.12999725341795,9524500,MRK
2022-11-29,97.95084381103516,108.83999633789062,109.05999755859376,107.5500030517578,108.0,9352400,MRK
2022-11-30,99.10279083251952,110.12000274658205,110.33000183105467,107.62999725341795,108.6999969482422,20305800,MRK
2022-12-01,98.81480407714844,109.8000030517578,110.9800033569336,108.7699966430664,109.75,10110500,MRK
2022-12-02,99.03079986572266,110.04000091552734,110.08999633789062,108.70999908447266,109.0,6943600,MRK
2022-12-05,99.00379180908205,110.01000213623048,110.2300033569336,109.20999908447266,109.80999755859376,6961900,MRK
2022-12-06,98.03182983398438,108.93000030517578,110.76000213623048,108.41999816894533,110.36000061035156,7458700,MRK
2022-12-07,99.07579040527344,110.08999633789062,110.70999908447266,109.0,109.1500015258789,8270400,MRK
2022-12-08,99.759765625,110.8499984741211,111.0199966430664,110.12000274658205,110.27999877929688,7354800,MRK
2022-12-09,97.8968276977539,108.77999877929688,111.37000274658205,108.75,110.9800033569336,9667800,MRK
2022-12-12,98.0678482055664,108.97000122070312,109.0999984741211,107.31999969482422,107.93000030517578,10956600,MRK
2022-12-13,99.8137664794922,110.91000366210938,111.26000213623048,109.0,111.26000213623048,15836900,MRK
2022-12-14,101.05485534667967,111.5500030517578,112.16999816894533,110.04000091552734,110.5199966430664,10788300,MRK
2022-12-15,99.31550598144533,109.62999725341795,110.7699966430664,109.2300033569336,110.23999786376952,9871400,MRK
2022-12-16,98.92596435546876,109.1999969482422,109.6999969482422,108.2699966430664,109.23999786376952,29465900,MRK
2022-12-19,99.14337158203124,109.44000244140624,110.0999984741211,108.7699966430664,109.19000244140624,6949500,MRK
2022-12-20,99.38796997070312,109.70999908447266,110.66000366210938,109.16000366210938,109.94000244140624,8022000,MRK
2022-12-21,100.65625,111.11000061035156,111.19000244140624,109.54000091552734,110.0999984741211,6640900,MRK
2022-12-22,100.7740249633789,111.23999786376952,111.69000244140624,110.20999908447266,110.9000015258789,8373700,MRK
2022-12-23,101.33567810058594,111.86000061035156,112.12999725341795,110.87000274658205,111.25,4547400,MRK
2022-12-27,101.57122802734376,112.12000274658205,112.58999633789062,111.52999877929688,112.41000366210938,5125800,MRK
2022-12-28,100.62908172607422,111.08000183105467,112.88999938964844,111.05999755859376,112.88999938964844,5107800,MRK
2022-12-29,100.39353942871094,110.81999969482422,111.6999969482422,110.75,111.38999938964844,4467200,MRK
2022-12-30,100.51130676269533,110.9499969482422,111.41999816894533,110.12000274658205,111.2300033569336,5498600,MRK
2023-01-03,100.68343353271484,111.13999938964844,111.1999969482422,109.48999786376952,110.41000366210938,8062500,MRK
2023-01-04,101.53499603271484,112.08000183105467,112.61000061035156,111.23999786376952,112.31999969482422,8698600,MRK
2023-01-05,102.9482192993164,113.63999938964844,113.91000366210938,111.41999816894533,111.58999633789062,9578900,MRK
2023-01-06,104.03533172607422,114.83999633789062,115.48999786376952,114.0500030517578,114.31999969482422,8632300,MRK
2023-01-09,99.99493408203124,110.37999725341795,114.93000030517578,109.94000244140624,114.87999725341795,12858800,MRK
2023-01-10,100.3844757080078,110.80999755859376,112.01000213623048,109.87999725341795,110.55999755859376,12122800,MRK
2023-01-11,100.6200180053711,111.06999969482422,111.30999755859376,108.75,109.33999633789062,8626500,MRK
2023-01-12,101.25416564941406,111.7699966430664,112.0999984741211,110.02999877929688,110.91999816894533,8914800,MRK
2023-01-13,101.6889877319336,112.25,112.44000244140624,110.9499969482422,111.1999969482422,5757800,MRK
2023-01-17,100.058349609375,110.4499969482422,112.48999786376952,110.31999969482422,112.02999877929688,10241100,MRK
2023-01-18,98.55451965332033,108.79000091552734,110.0999984741211,108.58000183105467,109.91999816894533,8799500,MRK
2023-01-19,99.5601043701172,109.9000015258789,110.18000030517578,108.0999984741211,108.44000244140624,6772900,MRK
2023-01-20,99.59632110595705,109.94000244140624,109.98999786376952,108.6500015258789,109.37999725341795,9216500,MRK
2023-01-23,99.5419692993164,109.87999725341795,110.36000061035156,109.16999816894533,109.93000030517578,8998800,MRK
2023-01-24,98.3099136352539,108.5199966430664,110.0,106.38999938964844,110.0,7424200,MRK
2023-01-25,98.37334442138672,108.58999633789062,109.93000030517578,108.33000183105467,108.70999908447266,6168000,MRK
2023-01-26,96.8151626586914,106.87000274658205,108.5500030517578,105.81999969482422,108.52999877929688,9672700,MRK
2023-01-27,95.4653549194336,105.37999725341795,106.68000030517578,105.11000061035156,106.20999908447266,7784900,MRK
2023-01-30,96.1085433959961,106.08999633789062,106.5,105.5,105.56999969482422,6476600,MRK
2023-01-31,97.30437469482422,107.41000366210938,107.44000244140624,105.9000015258789,106.0999984741211,7938900,MRK
2023-02-01,96.91482543945312,106.9800033569336,107.43000030517578,106.08000183105467,106.97000122070312,10103200,MRK
2023-02-02,93.72599792480467,103.45999908447266,105.80999755859376,101.75,104.0199966430664,16229900,MRK
2023-02-03,93.2549285888672,102.94000244140624,103.79000091552734,102.4800033569336,103.22000122070312,11210800,MRK
2023-02-06,94.24237060546876,104.02999877929688,104.62000274658205,102.83999633789062,103.43000030517578,9054500,MRK
2023-02-07,95.73712921142578,105.68000030517578,105.93000030517578,103.55999755859376,103.6999969482422,7904700,MRK
2023-02-08,96.6068115234375,106.63999938964844,107.5199966430664,105.31999969482422,105.80999755859376,8596300,MRK
2023-02-09,96.67927551269533,106.72000122070312,107.83999633789062,106.54000091552734,106.86000061035156,7976800,MRK
2023-02-10,98.355224609375,108.56999969482422,108.7699966430664,106.87000274658205,106.97000122070312,7609600,MRK
2023-02-13,99.24301147460938,109.5500030517578,109.56999969482422,108.3499984741211,108.70999908447266,7383100,MRK
2023-02-14,98.5092315673828,108.73999786376952,110.0,108.19000244140624,109.9499969482422,6983900,MRK
2023-02-15,97.54896545410156,107.68000030517578,108.79000091552734,107.55999755859376,108.52999877929688,6416600,MRK
2023-02-16,96.48904418945312,106.51000213623048,107.45999908447266,106.2300033569336,106.81999969482422,5959300,MRK
2023-02-17,99.21585845947266,109.5199966430664,109.54000091552734,105.5199966430664,106.33000183105467,9474600,MRK
2023-02-21,98.80818176269533,109.06999969482422,109.87999725341795,108.62999725341795,108.9000015258789,6741500,MRK
2023-02-22,98.88971710205078,109.16000366210938,110.31999969482422,108.91999816894533,110.20999908447266,7213900,MRK
2023-02-23,100.1851806640625,110.58999633789062,111.23999786376952,109.0999984741211,109.26000213623048,6922800,MRK
2023-02-24,99.551025390625,109.88999938964844,110.33000183105467,108.88999938964844,110.08999633789062,5787900,MRK
2023-02-27,99.07090759277344,109.36000061035156,110.12999725341795,108.5199966430664,110.02999877929688,5654800,MRK
2023-02-28,96.2444305419922,106.23999786376952,108.83999633789062,106.16000366210938,108.83000183105467,10209900,MRK
2023-03-01,96.61585998535156,106.6500015258789,107.5500030517578,105.95999908447266,105.95999908447266,6099000,MRK
2023-03-02,96.9419937133789,107.01000213623048,107.37000274658205,106.0999984741211,106.62999725341795,5097500,MRK
2023-03-03,96.82420349121094,106.87999725341795,107.38999938964844,106.12999725341795,107.37999725341795,6124300,MRK
2023-03-06,100.6471939086914,111.0999984741211,111.23999786376952,107.4499969482422,107.66000366210938,17776600,MRK
2023-03-07,100.80120086669922,111.2699966430664,112.18000030517578,110.72000122070312,111.7699966430664,13805300,MRK
2023-03-08,98.0925064086914,108.27999877929688,111.27999877929688,107.58999633789062,110.93000030517578,8440800,MRK
2023-03-09,97.47648620605467,107.5999984741211,109.9000015258789,107.11000061035156,109.3000030517578,5842500,MRK
2023-03-10,97.55802154541016,107.69000244140624,110.72000122070312,107.33999633789062,107.44000244140624,9738500,MRK
2023-03-13,95.7824249267578,105.7300033569336,108.83999633789062,104.4000015258789,104.47000122070312,10687100,MRK
2023-03-14,97.5794906616211,106.97000122070312,107.12999725341795,104.5199966430664,105.4499969482422,9806900,MRK
2023-03-15,98.18155670166016,107.62999725341795,108.02999877929688,105.56999969482422,106.4800033569336,10942700,MRK
2023-03-16,97.9169921875,107.33999633789062,107.70999908447266,104.2300033569336,106.5,9441500,MRK
2023-03-17,94.96144104003906,104.0999984741211,107.30999755859376,103.48999786376952,107.1500015258789,26402100,MRK
2023-03-20,96.55780792236328,105.8499984741211,106.91000366210938,104.81999969482422,104.81999969482422,12865800,MRK
2023-03-21,96.27501678466795,105.54000091552734,106.43000030517578,104.76000213623048,106.0,11571800,MRK
2023-03-22,95.23509216308594,104.4000015258789,106.0,104.38999938964844,105.47000122070312,5705800,MRK
2023-03-23,95.08001708984376,104.2300033569336,104.62999725341795,103.45999908447266,104.0999984741211,6801700,MRK
2023-03-24,95.5999755859375,104.8000030517578,105.01000213623048,102.44000244140624,104.08999633789062,6661800,MRK
2023-03-27,97.54298400878906,106.93000030517578,107.61000061035156,105.98999786376952,106.08000183105467,7563100,MRK
2023-03-28,96.26590728759766,105.52999877929688,107.02999877929688,105.44000244140624,106.61000061035156,6679500,MRK
2023-03-29,95.7094497680664,104.91999816894533,105.87000274658205,104.52999877929688,105.62000274658205,6310200,MRK
2023-03-30,96.62166595458984,105.91999816894533,106.1999969482422,104.54000091552734,105.12000274658205,5017400,MRK
2023-03-31,97.05039978027344,106.38999938964844,106.52999877929688,105.5199966430664,106.2300033569336,7184300,MRK
2023-04-03,99.3126983642578,108.87000274658205,109.4800033569336,105.56999969482422,105.9499969482422,6964100,MRK
2023-04-04,99.27620697021484,108.83000183105467,109.33999633789062,108.16000366210938,108.6999969482422,6108200,MRK
2023-04-05,102.08583068847656,111.91000366210938,112.33999633789062,109.58000183105467,109.91000366210938,8006100,MRK
2023-04-06,102.4689483642578,112.33000183105467,114.16999816894533,111.63999938964844,113.0,6894500,MRK
2023-04-10,102.72437286376952,112.61000061035156,113.08999633789062,111.16999816894533,112.95999908447266,6446500,MRK
2023-04-11,102.61489868164062,112.48999786376952,113.30999755859376,112.31999969482422,112.72000122070312,5639800,MRK
2023-04-12,103.76429748535156,113.75,114.30999755859376,111.87999725341795,112.25,6136700,MRK
2023-04-13,105.4336395263672,115.58000183105467,115.81999969482422,113.6500015258789,114.97000122070312,7332300,MRK
2023-04-14,105.18733215332033,115.30999755859376,116.16999816894533,114.66000366210938,115.73999786376952,5005100,MRK
2023-04-17,104.91368103027344,115.01000213623048,116.4499969482422,114.1999969482422,115.69000244140624,6575500,MRK
2023-04-18,104.74949645996094,114.83000183105467,115.12000274658205,113.7300033569336,114.4800033569336,5454500,MRK
2023-04-19,104.11092376708984,114.12999725341795,115.38999938964844,114.01000213623048,114.48999786376952,4683400,MRK
2023-04-20,104.1474151611328,114.16999816894533,114.5199966430664,113.0,114.18000030517578,4657900,MRK
2023-04-21,105.24208068847656,115.37000274658205,115.6500015258789,114.58999633789062,114.87000274658205,6554600,MRK
2023-04-24,105.76205444335938,115.94000244140624,116.27999877929688,114.7699966430664,115.63999938964844,4299100,MRK
2023-04-25,106.30023956298828,116.52999877929688,116.86000061035156,115.91000366210938,116.22000122070312,5662800,MRK
2023-04-26,103.47238159179688,113.43000030517578,115.1999969482422,112.72000122070312,115.1999969482422,6607900,MRK
2023-04-27,105.05052185058594,115.16000366210938,115.36000061035156,110.66000366210938,114.5999984741211,9975200,MRK
2023-04-28,105.3332977294922,115.47000122070312,115.52999877929688,113.45999908447266,114.36000061035156,8050400,MRK
2023-05-01,106.12691497802734,116.33999633789062,116.5999984741211,115.2699966430664,115.8000030517578,5238900,MRK
2023-05-02,107.54085540771484,117.88999938964844,118.38999938964844,115.80999755859376,116.66999816894533,8175600,MRK
2023-05-03,107.84190368652344,118.22000122070312,119.6500015258789,117.93000030517578,118.3499984741211,6738600,MRK
2023-05-04,107.0665054321289,117.37000274658205,118.0,116.48999786376952,118.0,6490200,MRK
2023-05-05,107.34928894042967,117.68000030517578,117.88999938964844,116.55999755859376,117.37999725341795,4534000,MRK
2023-05-08,107.98783111572266,118.37999725341795,118.44000244140624,116.44000244140624,117.08000183105467,5157300,MRK
2023-05-09,107.12124633789062,117.43000030517578,118.62999725341795,117.33999633789062,118.25,4933100,MRK
2023-05-10,107.54998779296876,117.9000015258789,118.16999816894533,116.41999816894533,117.41000366210938,5605400,MRK
2023-05-11,107.2306900024414,117.5500030517578,117.79000091552734,116.37999725341795,117.58000183105467,5596700,MRK
2023-05-12,106.85669708251952,117.13999938964844,118.5500030517578,116.6999969482422,118.0,5233100,MRK
2023-05-15,106.15430450439452,116.37000274658205,117.73999786376952,115.48999786376952,117.13999938964844,5697200,MRK
2023-05-16,105.88975524902344,116.08000183105467,116.76000213623048,115.29000091552734,115.87999725341795,4278200,MRK
2023-05-17,104.68563842773438,114.76000213623048,116.66000366210938,113.4800033569336,116.37000274658205,7210400,MRK
2023-05-18,103.99234008789062,114.0,115.06999969482422,113.33000183105467,114.13999938964844,6437100,MRK
2023-05-19,105.3515396118164,115.48999786376952,116.23999786376952,114.0999984741211,114.33000183105467,7647000,MRK
2023-05-22,104.4393310546875,114.48999786376952,117.08000183105467,114.33000183105467,115.4800033569336,5607400,MRK
2023-05-23,103.326416015625,113.2699966430664,114.79000091552734,113.0500030517578,113.97000122070312,7733000,MRK
2023-05-24,103.62744903564452,113.5999984741211,114.31999969482422,112.5500030517578,114.11000061035156,4509500,MRK
2023-05-25,102.44158172607422,112.3000030517578,113.5,111.08999633789062,113.5,7037500,MRK
2023-05-26,101.31956481933594,111.06999969482422,113.19000244140624,110.6500015258789,112.0,6378200,MRK
2023-05-30,99.58634185791016,109.16999816894533,110.70999908447266,108.97000122070312,110.12999725341795,7768100,MRK
2023-05-31,100.71751403808594,110.41000366210938,111.1500015258789,108.47000122070312,108.47000122070312,14563500,MRK
2023-06-01,101.1918487548828,110.93000030517578,111.58999633789062,109.87999725341795,110.66000366210938,6959900,MRK
2023-06-02,102.64226531982422,112.5199966430664,112.7300033569336,110.72000122070312,111.11000061035156,5792800,MRK
2023-06-05,103.18048858642578,113.11000061035156,114.4800033569336,112.91000366210938,113.0,5185500,MRK
2023-06-06,100.35260772705078,110.01000213623048,113.72000122070312,109.27999877929688,113.5500030517578,6960200,MRK
2023-06-07,99.07552337646484,108.61000061035156,109.66999816894533,106.87000274658205,109.62999725341795,12420500,MRK
2023-06-08,100.63540649414062,110.31999969482422,111.06999969482422,108.0,108.30999755859376,8352700,MRK
2023-06-09,100.99117279052734,110.70999908447266,111.51000213623048,109.0199966430664,110.19000244140624,6521900,MRK
2023-06-12,100.21578216552734,109.86000061035156,110.98999786376952,108.5999984741211,110.19000244140624,7468500,MRK
2023-06-13,100.33435821533205,109.98999786376952,110.63999938964844,108.0500030517578,108.58999633789062,7304200,MRK
2023-06-14,99.78338623046876,108.66000366210938,109.93000030517578,108.3499984741211,109.72000122070312,6137300,MRK
2023-06-15,100.4629364013672,109.4000015258789,109.9000015258789,108.33999633789062,108.4000015258789,7305700,MRK
2023-06-16,100.38946533203124,109.31999969482422,110.45999908447266,109.05999755859376,109.5,15844300,MRK
2023-06-20,101.2251434326172,110.2300033569336,110.86000061035156,109.02999877929688,109.08000183105467,7744400,MRK
2023-06-21,102.07915496826172,111.16000366210938,111.5199966430664,109.5199966430664,110.11000061035156,6854800,MRK
2023-06-22,104.4300308227539,113.72000122070312,113.83999633789062,111.5999984741211,111.5999984741211,7884100,MRK
2023-06-23,105.23814392089844,114.5999984741211,114.91000366210938,113.0199966430664,114.16000366210938,16407900,MRK
2023-06-26,103.84230041503906,113.08000183105467,114.5999984741211,111.77999877929688,114.44000244140624,7685100,MRK
2023-06-27,104.0626983642578,113.31999969482422,113.70999908447266,111.87000274658205,112.83000183105467,7093900,MRK
2023-06-28,103.25458526611328,112.44000244140624,113.56999969482422,111.44000244140624,113.4499969482422,8173800,MRK
2023-06-29,104.26473236083984,113.54000091552734,113.87999725341795,111.80999755859376,112.25,6281800,MRK
2023-06-30,105.9636001586914,115.38999938964844,115.61000061035156,113.43000030517578,113.79000091552734,8090600,MRK
2023-07-03,104.9901885986328,114.33000183105467,114.62000274658205,113.52999877929688,114.47000122070312,2834600,MRK
2023-07-05,104.41165924072266,113.6999969482422,114.43000030517578,113.41999816894533,114.04000091552734,5861500,MRK
2023-07-06,102.6209716796875,111.75,113.44000244140624,111.70999908447266,112.9000015258789,7257400,MRK
2023-07-07,100.0956039428711,109.0,111.5,108.76000213623048,111.06999969482422,11316600,MRK
2023-07-10,100.97720336914062,109.95999908447266,110.5999984741211,109.0999984741211,109.13999938964844,5949200,MRK
2023-07-11,99.82012176513672,108.6999969482422,110.0199966430664,108.25,109.4800033569336,6084400,MRK
2023-07-12,98.69059753417967,107.47000122070312,109.0500030517578,107.19000244140624,108.37000274658205,8376700,MRK
2023-07-13,97.63455200195312,106.31999969482422,107.91000366210938,106.26000213623048,107.33000183105467,9764400,MRK
2023-07-14,98.57121276855467,107.33999633789062,107.68000030517578,106.26000213623048,106.26000213623048,7209900,MRK
2023-07-17,96.94581604003906,105.56999969482422,107.44000244140624,105.29000091552734,107.04000091552734,7376400,MRK
2023-07-18,97.29476928710938,105.9499969482422,107.02999877929688,105.3499984741211,105.87999725341795,7499100,MRK
2023-07-19,97.29476928710938,105.9499969482422,107.37999725341795,105.91000366210938,106.16000366210938,6608600,MRK
2023-07-20,99.5997314453125,108.45999908447266,108.9499969482422,106.05999755859376,106.5500030517578,8073000,MRK
2023-07-21,101.37205505371094,110.38999938964844,110.62000274658205,108.37999725341795,108.7300033569336,8194000,MRK
2023-07-24,99.90276336669922,108.79000091552734,110.33999633789062,108.5,109.98999786376952,6045500,MRK
2023-07-25,98.74569702148438,107.52999877929688,108.72000122070312,107.31999969482422,107.63999938964844,6498700,MRK
2023-07-26,98.3875503540039,107.13999938964844,108.01000213623048,106.05999755859376,106.8000030517578,7042700,MRK
2023-07-27,96.67031860351562,105.2699966430664,107.62000274658205,105.16999816894533,107.23999786376952,9813100,MRK
2023-07-28,97.65291595458984,106.33999633789062,106.6500015258789,105.23999786376952,105.43000030517578,6903800,MRK
2023-07-31,97.93759155273438,106.6500015258789,106.7699966430664,105.66999816894533,106.5500030517578,7397500,MRK
2023-08-01,96.67950439453124,105.27999877929688,109.5999984741211,105.13999938964844,109.5999984741211,10009200,MRK
2023-08-02,97.065185546875,105.6999969482422,108.13999938964844,104.87999725341795,106.02999877929688,10873500,MRK
2023-08-03,97.0927505493164,105.7300033569336,105.77999877929688,104.87000274658205,105.08000183105467,6039300,MRK
2023-08-04,96.42237091064452,105.0,106.41999816894533,104.51000213623048,105.63999938964844,6700700,MRK
2023-08-07,97.42332458496094,106.08999633789062,106.27999877929688,104.41999816894533,105.29000091552734,8259100,MRK
2023-08-08,97.71720123291016,106.41000366210938,107.19000244140624,105.69000244140624,105.69000244140624,10152200,MRK
2023-08-09,97.43250274658205,106.0999984741211,106.79000091552734,105.79000091552734,106.2699966430664,6479500,MRK
2023-08-10,96.94581604003906,105.56999969482422,107.04000091552734,105.41999816894533,106.20999908447266,6525700,MRK
2023-08-11,98.66305541992188,107.44000244140624,107.70999908447266,105.58999633789062,105.9499969482422,5904300,MRK
2023-08-14,100.01297760009766,108.91000366210938,109.43000030517578,107.30999755859376,107.91999816894533,8427200,MRK
2023-08-15,99.78338623046876,108.66000366210938,109.41999816894533,108.41999816894533,108.88999938964844,5118700,MRK
2023-08-16,99.84767150878906,108.7300033569336,109.47000122070312,108.27999877929688,108.5,5332900,MRK
2023-08-17,100.02214050292967,108.91999816894533,110.27999877929688,108.31999969482422,108.66000366210938,6457800,MRK
2023-08-18,100.27928924560548,109.1999969482422,109.5,108.20999908447266,108.97000122070312,6711400,MRK
2023-08-21,100.68333435058594,109.63999938964844,110.0,108.9499969482422,109.08999633789062,6012500,MRK
2023-08-22,98.47019958496094,107.2300033569336,109.5999984741211,107.1999969482422,109.5999984741211,6026000,MRK
2023-08-23,102.20773315429688,111.3000030517578,111.88999938964844,109.81999969482422,109.98999786376952,10588200,MRK
2023-08-24,100.50884246826172,109.4499969482422,112.0199966430664,109.08999633789062,110.9499969482422,6487700,MRK
2023-08-25,101.2067642211914,110.20999908447266,110.33000183105467,108.9800033569336,109.94000244140624,4839100,MRK
2023-08-28,100.03132629394533,108.93000030517578,110.61000061035156,108.6500015258789,110.2300033569336,4335600,MRK
2023-08-29,101.00472259521484,109.98999786376952,110.5199966430664,108.93000030517578,109.27999877929688,5673100,MRK
2023-08-30,101.2067642211914,110.20999908447266,110.8000030517578,109.72000122070312,110.3000030517578,4785000,MRK
2023-08-31,100.07723236083984,108.9800033569336,110.54000091552734,108.88999938964844,110.12000274658205,9212000,MRK
2023-09-01,100.86697387695312,109.83999633789062,110.37000274658205,109.25,109.6500015258789,4941300,MRK
2023-09-05,98.72733306884766,107.51000213623048,109.72000122070312,107.48999786376952,109.45999908447266,6379900,MRK
2023-09-06,97.7906494140625,106.48999786376952,107.0,104.91999816894533,106.76000213623048,7926100,MRK
2023-09-07,99.1222152709961,107.94000244140624,108.69000244140624,106.86000061035156,106.91000366210938,8532600,MRK
2023-09-08,100.14152526855467,109.0500030517578,109.13999938964844,107.54000091552734,107.54000091552734,6807500,MRK
2023-09-11,99.72828674316406,108.5999984741211,109.44000244140624,108.33999633789062,109.33000183105467,5069300,MRK
2023-09-12,100.11397552490234,109.0199966430664,109.4800033569336,107.5500030517578,108.41999816894533,4605400,MRK
2023-09-13,99.00282287597656,107.80999755859376,109.66999816894533,107.66999816894533,108.9800033569336,6761500,MRK
2023-09-14,100.0753173828125,108.23999786376952,108.51000213623048,106.95999908447266,107.69000244140624,6872400,MRK
2023-09-15,99.40963745117188,107.5199966430664,108.93000030517578,107.26000213623048,108.12000274658205,9639000,MRK
2023-09-18,99.68699645996094,107.81999969482422,107.94000244140624,106.8499984741211,107.7699966430664,3911300,MRK
2023-09-19,99.2616958618164,107.36000061035156,108.18000030517578,106.91000366210938,107.6500015258789,5818300,MRK
2023-09-20,99.21546173095705,107.30999755859376,108.4000015258789,107.25,108.20999908447266,4593600,MRK
2023-09-21,98.67922973632812,106.7300033569336,107.87999725341795,106.41999816894533,107.2699966430664,5856600,MRK
2023-09-22,98.31864166259766,106.33999633789062,107.22000122070312,105.95999908447266,107.22000122070312,5027200,MRK
2023-09-25,97.85635375976562,105.83999633789062,106.19000244140624,105.11000061035156,106.0500030517578,6052200,MRK
2023-09-26,97.4403076171875,105.38999938964844,106.5500030517578,105.11000061035156,105.12000274658205,5400500,MRK
2023-09-27,96.09968566894533,103.94000244140624,105.5199966430664,103.3000030517578,105.4499969482422,5635500,MRK
2023-09-28,96.4325180053711,104.3000030517578,104.97000122070312,103.77999877929688,104.56999969482422,4758800,MRK
2023-09-29,95.1843490600586,102.9499969482422,104.68000030517578,102.70999908447266,104.36000061035156,7232700,MRK
2023-10-02,94.81452941894533,102.5500030517578,102.83000183105467,101.3499984741211,102.83000183105467,7079700,MRK
2023-10-03,94.0933609008789,101.7699966430664,102.44000244140624,100.91999816894533,102.23999786376952,5924000,MRK
2023-10-04,94.4631805419922,102.16999816894533,102.43000030517578,101.33000183105467,101.58000183105467,6720500,MRK
2023-10-05,95.78532409667967,103.5999984741211,103.70999908447266,102.33999633789062,102.36000061035156,6449100,MRK
2023-10-06,96.04420471191406,103.87999725341795,104.43000030517578,102.91999816894533,103.7300033569336,6854900,MRK
2023-10-09,96.61743927001952,104.5,105.19000244140624,103.30999755859376,103.5,5061100,MRK
2023-10-10,95.79456329345705,103.61000061035156,104.45999908447266,103.16000366210938,104.31999969482422,7177200,MRK
2023-10-11,95.6558837890625,103.45999908447266,104.20999908447266,102.8499984741211,104.0,5375100,MRK
2023-10-12,95.77606964111328,103.58999633789062,103.9499969482422,102.93000030517578,103.5199966430664,5124000,MRK
2023-10-13,96.16439819335938,104.01000213623048,104.5199966430664,102.77999877929688,103.61000061035156,5787500,MRK
2023-10-16,96.28457641601562,104.13999938964844,105.37000274658205,104.05999755859376,104.1999969482422,6473500,MRK
2023-10-17,96.31232452392578,104.16999816894533,104.48999786376952,103.1500015258789,104.0,5827200,MRK
2023-10-18,94.29676818847656,101.98999786376952,104.45999908447266,101.91000366210938,104.11000061035156,7136400,MRK
2023-10-19,92.85443878173828,100.43000030517578,101.7300033569336,99.13999938964844,101.66000366210938,7647600,MRK
2023-10-20,94.92546081542967,102.66999816894533,103.36000061035156,99.98999786376952,99.98999786376952,12467500,MRK
2023-10-23,95.55418395996094,103.3499984741211,104.1500015258789,102.66999816894533,102.83000183105467,8493000,MRK
2023-10-24,95.25831604003906,103.02999877929688,104.05999755859376,102.68000030517578,103.31999969482422,6347900,MRK
2023-10-25,95.81306457519533,103.62999725341795,104.61000061035156,102.9499969482422,103.3499984741211,7849200,MRK
2023-10-26,97.5882339477539,105.5500030517578,107.2300033569336,102.98999786376952,103.0999984741211,11335700,MRK
2023-10-27,95.0641632080078,102.81999969482422,105.56999969482422,102.22000122070312,105.31999969482422,8933800,MRK
2023-10-30,94.93470764160156,102.68000030517578,104.5,102.61000061035156,103.27999877929688,6915500,MRK
2023-10-31,94.95320129394533,102.6999969482422,103.5500030517578,101.4000015258789,102.7699966430664,7522600,MRK
2023-11-01,95.09188842773438,102.8499984741211,104.2300033569336,102.7300033569336,103.5500030517578,5838100,MRK
2023-11-02,95.09188842773438,102.8499984741211,103.05999755859376,101.6500015258789,102.73999786376952,5379100,MRK
2023-11-03,95.58191680908205,103.37999725341795,104.25,102.77999877929688,103.37000274658205,6005900,MRK
2023-11-06,96.46949768066406,104.33999633789062,104.37000274658205,103.13999938964844,104.08000183105467,5951200,MRK
2023-11-07,96.1551513671875,104.0,104.72000122070312,103.7300033569336,104.3499984741211,6616400,MRK
2023-11-08,96.52499389648438,104.4000015258789,105.16999816894533,103.83999633789062,103.9800033569336,8152100,MRK
2023-11-09,94.65734100341795,102.37999725341795,104.70999908447266,102.1500015258789,104.70999908447266,7377000,MRK
2023-11-10,93.74202728271484,101.38999938964844,103.36000061035156,100.5999984741211,102.83999633789062,7627100,MRK
2023-11-13,94.74057006835938,102.47000122070312,102.5500030517578,100.58000183105467,101.08999633789062,5878200,MRK
2023-11-14,94.4631805419922,102.16999816894533,103.22000122070312,101.9000015258789,102.66000366210938,6944400,MRK
2023-11-15,93.70503997802734,101.3499984741211,102.16999816894533,100.72000122070312,101.87999725341795,7392600,MRK
2023-11-16,94.29676818847656,101.98999786376952,102.05999755859376,101.02999877929688,101.83000183105467,7889700,MRK
2023-11-17,94.07486724853516,101.75,102.41999816894533,100.95999908447266,102.0,6767000,MRK
2023-11-20,94.93470764160156,102.68000030517578,102.93000030517578,100.88999938964844,100.97000122070312,7449900,MRK
2023-11-21,94.50016784667967,102.20999908447266,103.62999725341795,101.8499984741211,103.0,7403500,MRK
2023-11-22,94.01016235351562,101.68000030517578,102.68000030517578,101.11000061035156,102.1999969482422,5724000,MRK
2023-11-24,94.18582153320312,101.87000274658205,102.51000213623048,101.44000244140624,102.26000213623048,3168000,MRK
2023-11-27,93.77901458740234,101.43000030517578,102.1500015258789,100.6999969482422,101.91000366210938,7356500,MRK
2023-11-28,92.62330627441406,100.18000030517578,101.3499984741211,100.01000213623048,101.30999755859376,8738500,MRK
2023-11-29,93.50163269042967,101.12999725341795,101.16999816894533,99.8000030517578,100.27999877929688,10286800,MRK
2023-11-30,94.74980926513672,102.4800033569336,102.69000244140624,100.27999877929688,100.83999633789062,29299700,MRK
2023-12-01,95.6558837890625,103.45999908447266,103.68000030517578,102.66000366210938,102.8499984741211,6863400,MRK
2023-12-04,97.13519287109376,105.05999755859376,105.37999725341795,103.7300033569336,103.7300033569336,10169900,MRK
2023-12-05,98.21695709228516,106.2300033569336,106.4000015258789,104.18000030517578,104.91999816894533,10789100,MRK
2023-12-06,97.66219329833984,105.62999725341795,106.56999969482422,105.43000030517578,106.25,9954800,MRK
2023-12-07,96.04420471191406,103.87999725341795,105.5999984741211,103.7300033569336,105.58999633789062,9602200,MRK
2023-12-08,95.92400360107422,103.75,104.01000213623048,102.6500015258789,103.79000091552734,7530300,MRK
2023-12-11,96.49723815917967,104.37000274658205,105.47000122070312,103.56999969482422,104.8499984741211,7429700,MRK
2023-12-12,96.4879913330078,104.36000061035156,104.79000091552734,103.41999816894533,104.4800033569336,7933500,MRK
2023-12-13,99.0305633544922,107.11000061035156,107.11000061035156,103.97000122070312,104.16000366210938,10995000,MRK
2023-12-14,98.6021728515625,105.87999725341795,107.20999908447266,105.13999938964844,106.68000030517578,10723000,MRK
2023-12-15,97.8851089477539,105.11000061035156,106.2699966430664,104.26000213623048,104.88999938964844,26393300,MRK
2023-12-18,98.75118255615234,106.04000091552734,107.20999908447266,105.62999725341795,106.16000366210938,12805600,MRK
2023-12-19,99.17024230957033,106.48999786376952,106.66000366210938,105.44000244140624,106.0500030517578,8043100,MRK
2023-12-20,98.117919921875,105.36000061035156,107.13999938964844,105.23999786376952,107.13999938964844,8441600,MRK
2023-12-21,99.07711791992188,106.38999938964844,106.61000061035156,105.33999633789062,105.79000091552734,5919400,MRK
2023-12-22,100.29706573486328,107.6999969482422,108.05999755859376,106.83999633789062,107.1500015258789,6028700,MRK
2023-12-26,100.2318878173828,107.62999725341795,108.08999633789062,107.22000122070312,107.5,4727700,MRK
2023-12-27,100.55783081054688,107.9800033569336,108.06999969482422,107.01000213623048,107.30999755859376,5387000,MRK
2023-12-28,101.29353332519533,108.7699966430664,109.05999755859376,108.12999725341795,108.3000030517578,5530400,MRK
2023-12-29,101.5263442993164,109.0199966430664,109.23999786376952,108.79000091552734,108.98999786376952,5889200,MRK
2024-01-02,105.45626831054688,113.23999786376952,113.31999969482422,109.16000366210938,109.16000366210938,11920100,MRK
2024-01-03,106.88109588623048,114.7699966430664,115.9000015258789,114.16000366210938,114.2699966430664,10721900,MRK
2024-01-04,108.9671401977539,117.01000213623048,117.6500015258789,115.86000061035156,115.91999816894533,11492200,MRK
2024-01-05,109.16270446777344,117.22000122070312,117.4499969482422,116.63999938964844,117.0999984741211,6861500,MRK
2024-01-08,109.31171417236328,117.37999725341795,117.88999938964844,116.18000030517578,117.58999633789062,8193100,MRK
2024-01-09,110.28953552246094,118.43000030517578,119.94000244140624,117.20999908447266,117.51000213623048,8822300,MRK
2024-01-10,110.6899642944336,118.86000061035156,119.16999816894533,117.73999786376952,118.19000244140624,7129100,MRK
2024-01-11,110.28953552246094,118.43000030517578,118.9000015258789,117.08000183105467,118.8000030517578,5754400,MRK
2024-01-12,110.47577667236328,118.62999725341795,118.66999816894533,117.6500015258789,118.06999969482422,6823300,MRK
2024-01-16,110.3454132080078,118.48999786376952,119.33999633789062,117.94000244140624,118.48999786376952,6832300,MRK
2024-01-17,110.0101547241211,118.12999725341795,119.4000015258789,117.61000061035156,119.18000030517578,5591400,MRK
2024-01-18,110.3919677734375,118.54000091552734,118.62000274658205,116.62000274658205,117.6500015258789,10524700,MRK
2024-01-19,110.7179183959961,118.88999938964844,119.0199966430664,117.72000122070312,118.20999908447266,7605600,MRK
2024-01-22,111.22079467773438,119.43000030517578,119.97000122070312,118.86000061035156,119.04000091552734,8786200,MRK
2024-01-23,111.60260772705078,119.83999633789062,119.98999786376952,117.2699966430664,118.13999938964844,6501400,MRK
2024-01-24,110.7085952758789,118.87999725341795,119.9499969482422,118.44000244140624,119.6999969482422,5859900,MRK
2024-01-25,111.87268829345705,120.12999725341795,120.18000030517578,118.66000366210938,118.66000366210938,6689800,MRK
2024-01-26,112.51525115966795,120.81999969482422,121.0199966430664,120.08000183105467,120.51000213623048,8300300,MRK
2024-01-29,112.94363403320312,121.27999877929688,121.45999908447266,120.48999786376952,121.3499984741211,9138200,MRK
2024-01-30,113.29752349853516,121.66000366210938,121.76000213623048,120.18000030517578,121.27999877929688,7469500,MRK
2024-01-31,112.47799682617188,120.77999877929688,122.8499984741211,120.5,122.52999877929688,10779000,MRK
2024-02-01,117.69307708740234,126.37999725341795,126.43000030517578,122.7699966430664,123.6500015258789,11650700,MRK
2024-02-02,117.72102355957033,126.41000366210938,127.55999755859376,126.11000061035156,126.70999908447266,10175600,MRK
2024-02-05,117.50682067871094,126.18000030517578,127.8000030517578,125.6999969482422,126.9800033569336,8027700,MRK
2024-02-06,118.15870666503906,126.87999725341795,127.5199966430664,126.06999969482422,126.61000061035156,6153000,MRK
2024-02-07,118.70814514160156,127.47000122070312,128.05999755859375,126.5,126.9000015258789,6742800,MRK
2024-02-08,117.90726470947266,126.61000061035156,127.4800033569336,125.9499969482422,127.31999969482422,6308300,MRK
2024-02-09,116.82699584960938,125.4499969482422,126.69000244140624,125.04000091552734,126.22000122070312,7891200,MRK
2024-02-12,116.7245635986328,125.33999633789062,125.4800033569336,124.4000015258789,125.0,5257400,MRK
2024-02-13,116.80838012695312,125.43000030517578,126.86000061035156,124.4800033569336,125.9800033569336,7273400,MRK
2024-02-14,117.17156219482422,125.81999969482422,126.02999877929688,124.81999969482422,125.61000061035156,6622400,MRK
2024-02-15,117.8420867919922,126.54000091552734,127.2300033569336,125.9499969482422,125.97000122070312,5756700,MRK
2024-02-16,119.00616455078124,127.79000091552734,128.08999633789062,126.16999816894533,126.5,6266800,MRK
2024-02-20,118.61502838134766,127.37000274658205,129.2899932861328,127.20999908447266,128.1300048828125,6952800,MRK
2024-02-21,119.31346893310548,128.1199951171875,128.16000366210938,126.8000030517578,127.44000244140624,4849200,MRK
2024-02-22,120.37511444091795,129.25999450683594,129.72000122070312,127.6500015258789,128.14999389648438,6517400,MRK
2024-02-23,120.5520477294922,129.4499969482422,130.24000549316406,128.86000061035156,129.7899932861328,5177400,MRK
2024-02-26,119.9839859008789,128.83999633789062,129.6999969482422,128.47000122070312,129.3800048828125,5158400,MRK
2024-02-27,120.1609115600586,129.02999877929688,129.16000366210938,127.8000030517578,128.25999450683594,4780200,MRK
2024-02-28,119.378662109375,128.19000244140625,129.39999389648438,127.6999969482422,129.33999633789062,5697200,MRK
2024-02-29,118.41015625,127.1500015258789,128.85000610351562,127.05999755859376,128.10000610351562,11246100,MRK
2024-03-01,118.23321533203124,126.95999908447266,127.8499984741211,126.41999816894533,126.87000274658205,6023400,MRK
2024-03-04,115.5232391357422,124.0500030517578,126.54000091552734,123.29000091552734,124.45999908447266,12706200,MRK
2024-03-05,114.3870849609375,122.83000183105467,125.04000091552734,122.38999938964844,124.68000030517578,8277800,MRK
2024-03-06,115.2438507080078,123.75,124.76000213623048,122.51000213623048,122.83999633789062,8251400,MRK
2024-03-07,115.46735382080078,123.98999786376952,124.52999877929688,122.81999969482422,123.36000061035156,8982200,MRK
2024-03-08,115.01102447509766,123.5,124.04000091552734,122.05999755859376,123.2300033569336,9822700,MRK
2024-03-11,114.33120727539062,122.7699966430664,124.6500015258789,121.83999633789062,124.6500015258789,7769300,MRK
2024-03-12,114.2287826538086,122.66000366210938,123.20999908447266,121.43000030517578,123.0,11621800,MRK
2024-03-13,113.76315307617188,122.16000366210938,123.20999908447266,120.8000030517578,123.16000366210938,9186000,MRK
2024-03-14,112.93844604492188,120.51000213623048,121.31999969482422,119.66000366210938,121.31999969482422,10132500,MRK
2024-03-15,113.88497161865234,121.5199966430664,121.94000244140624,119.2300033569336,119.83999633789062,46477400,MRK
2024-03-18,113.80999755859376,121.44000244140624,122.51000213623048,121.12999725341795,121.8499984741211,8311900,MRK
2024-03-19,114.52224731445312,122.1999969482422,122.26000213623048,120.43000030517578,121.44000244140624,11696600,MRK
2024-03-20,116.0685806274414,123.8499984741211,123.91000366210938,120.37999725341795,121.27999877929688,9793200,MRK
2024-03-21,115.85303497314452,123.62000274658205,124.19000244140624,123.05999755859376,123.69000244140624,8156300,MRK
2024-03-22,116.0685806274414,123.8499984741211,124.48999786376952,123.22000122070312,123.79000091552734,7022500,MRK
2024-03-25,117.43684387207033,125.30999755859376,125.58000183105467,123.7699966430664,124.08000183105467,7605800,MRK
2024-03-26,117.6336669921875,125.5199966430664,126.08000183105467,124.8499984741211,125.77999877929688,8864400,MRK
2024-03-27,123.47223663330078,131.75,133.10000610351562,130.11000061035156,132.8699951171875,16061600,MRK
2024-03-28,123.65966796875,131.9499969482422,132.4199981689453,131.0800018310547,132.0,10189700,MRK
2024-04-01,122.7599868774414,130.99000549316406,131.92999267578125,130.11000061035156,131.67999267578125,5377600,MRK
2024-04-02,122.16019439697266,130.35000610351562,130.75999450683594,129.27999877929688,130.10000610351562,6584200,MRK
2024-04-03,121.73847198486328,129.89999389648438,132.3000030517578,129.42999267578125,130.35000610351562,7741400,MRK
2024-04-04,119.6392059326172,127.66000366210938,130.94000244140625,127.33999633789062,130.8300018310547,6753200,MRK
2024-04-05,119.94847106933594,127.98999786376952,128.60000610351562,127.0,127.6500015258789,5692900,MRK
2024-04-08,118.60830688476562,126.55999755859376,127.91999816894533,125.87999725341795,127.63999938964844,6282500,MRK
2024-04-09,118.74889373779295,126.70999908447266,127.0,125.51000213623048,126.58000183105467,4696600,MRK
2024-04-10,118.786376953125,126.75,127.0,125.0500030517578,125.86000061035156,5787700,MRK
2024-04-11,118.2240753173828,126.1500015258789,127.13999938964844,125.45999908447266,126.5500030517578,6187200,MRK
2024-04-12,117.83983612060548,125.73999786376952,127.11000061035156,125.0999984741211,127.04000091552734,7370000,MRK
2024-04-15,118.26155853271484,126.19000244140624,127.81999969482422,125.87000274658205,126.69000244140624,6241000,MRK
2024-04-16,117.20255279541016,125.05999755859376,126.8000030517578,125.02999877929688,126.55999755859376,5587300,MRK
2024-04-17,117.49308013916016,125.37000274658205,126.19000244140624,124.70999908447266,125.66999816894533,6122800,MRK
2024-04-18,117.36188507080078,125.2300033569336,125.5199966430664,124.5,125.5199966430664,5992700,MRK
2024-04-19,117.87732696533205,125.77999877929688,126.12000274658205,124.88999938964844,125.6500015258789,8404300,MRK
2024-04-22,118.96443939208984,126.94000244140624,128.0800018310547,126.22000122070312,126.70999908447266,7805800,MRK
2024-04-23,118.90819549560548,126.87999725341795,128.10000610351562,126.73999786376952,128.10000610351562,7744000,MRK
2024-04-24,119.02066802978516,127.0,127.58999633789062,125.3499984741211,126.81999969482422,7128300,MRK
2024-04-25,122.5069351196289,130.72000122070312,132.8000030517578,128.75999450683594,129.69000244140625,12750100,MRK
2024-04-26,122.956787109375,131.1999969482422,131.91000366210938,130.1300048828125,130.1300048828125,7758200,MRK
2024-04-29,121.94464874267578,130.1199951171875,132.1999969482422,129.3300018310547,131.72000122070312,6788000,MRK
2024-04-30,121.10118865966795,129.22000122070312,130.9199981689453,128.97999572753906,130.9199981689453,6945000,MRK
2024-05-01,120.70757293701172,128.8000030517578,129.92999267578125,127.8000030517578,128.61000061035156,5895700,MRK
2024-05-02,120.20149993896484,128.25999450683594,129.69000244140625,127.98999786376952,129.05999755859375,7422500,MRK
2024-05-03,119.49862670898438,127.51000213623048,128.47999572753906,127.18000030517578,128.00999450683594,6221900,MRK
2024-05-06,119.55485534667967,127.56999969482422,127.7300033569336,126.76000213623048,127.18000030517578,6552000,MRK
2024-05-07,122.18832397460938,130.3800048828125,130.42999267578125,127.06999969482422,127.0999984741211,6682300,MRK
2024-05-08,121.4104461669922,129.5500030517578,131.50999450683594,129.3300018310547,130.5800018310547,6659100,MRK
2024-05-09,122.0477294921875,130.22999572753906,130.5,128.94000244140625,128.94000244140625,9216700,MRK
2024-05-10,121.88841247558594,130.05999755859375,130.8800048828125,129.9499969482422,130.82000732421875,5722600,MRK
2024-05-13,121.1667938232422,129.2899932861328,129.7100067138672,128.02000427246094,129.50999450683594,7109700,MRK
2024-05-14,120.57637786865234,128.66000366210938,129.1999969482422,128.02999877929688,129.1999969482422,6154300,MRK
2024-05-15,123.45347595214844,131.72999572753906,131.97000122070312,128.72000122070312,128.8800048828125,7237100,MRK
2024-05-16,122.65689849853516,130.8800048828125,131.77999877929688,130.7899932861328,131.3699951171875,5518100,MRK
2024-05-17,122.94742584228516,131.19000244140625,131.32000732421875,129.80999755859375,130.69000244140625,8281600,MRK
2024-05-20,122.7599868774414,130.99000549316406,131.74000549316406,130.64999389648438,130.80999755859375,4860400,MRK
2024-05-21,122.54442596435548,130.75999450683594,132.7899932861328,130.47999572753906,131.67999267578125,6254700,MRK
2024-05-22,122.86307525634766,131.10000610351562,131.60000610351562,130.14999389648438,130.1699981689453,4407500,MRK
2024-05-23,122.85369873046876,131.08999633789062,131.9199981689453,130.30999755859375,130.89999389648438,6830900,MRK
2024-05-24,121.3542251586914,129.49000549316406,131.4499969482422,129.16000366210938,131.4499969482422,5983800,MRK
2024-05-28,118.1678466796875,126.08999633789062,129.0800018310547,125.73999786376952,128.83999633789062,10263400,MRK
2024-05-29,117.98977661132812,125.9000015258789,126.4499969482422,125.27999877929688,126.13999938964844,8527800,MRK
2024-05-30,116.7058563232422,124.52999877929688,127.8499984741211,122.6999969482422,125.9800033569336,13000300,MRK
2024-05-31,117.65239715576172,125.54000091552734,126.61000061035156,124.5500030517578,125.12999725341795,18150500,MRK
2024-06-03,120.3514633178711,128.4199981689453,128.9499969482422,125.7699966430664,125.7699966430664,7702500,MRK
2024-06-04,120.62322998046876,128.7100067138672,129.36000061035156,126.87999725341795,127.1500015258789,6440100,MRK
2024-06-05,121.31674194335938,129.4499969482422,129.94000244140625,128.07000732421875,128.47999572753906,5009400,MRK
2024-06-06,122.31951141357422,130.52000427246094,130.92999267578125,128.89999389648438,129.16000366210938,8088500,MRK
2024-06-07,122.4600830078125,130.6699981689453,131.3699951171875,130.2100067138672,130.35000610351562,4945600,MRK
2024-06-10,123.22858428955078,131.49000549316406,131.67999267578125,129.64999389648438,130.6300048828125,6033700,MRK
2024-06-11,123.55658721923828,131.83999633789062,132.1699981689453,129.74000549316406,131.0,11453200,MRK
2024-06-12,122.01961517333984,130.1999969482422,132.7100067138672,130.16000366210938,132.6999969482422,5822000,MRK
2024-06-13,121.2417449951172,129.3699951171875,130.1199951171875,128.58999633789062,130.02000427246094,5004200,MRK
2024-06-14,121.3448486328125,129.47999572753906,129.8699951171875,128.64999389648438,129.16000366210938,7338500,MRK
2024-06-17,120.2041015625,127.5,128.94000244140625,127.37000274658205,128.2100067138672,8524000,MRK
2024-06-18,120.66605377197266,127.98999786376952,128.72999572753906,127.08999633789062,128.27000427246094,6532400,MRK
2024-06-20,122.24991607666016,129.6699981689453,130.42999267578125,126.75,127.38999938964844,10348400,MRK
2024-06-21,123.23983001708984,130.72000122070312,131.1999969482422,129.08999633789062,130.1699981689453,17170800,MRK
2024-06-24,125.3516616821289,132.9600067138672,133.30999755859375,130.92999267578125,131.27000427246094,8553800,MRK
2024-06-25,125.3139419555664,132.9199981689453,134.6300048828125,132.60000610351562,133.1199951171875,6750600,MRK
2024-06-26,123.97520446777344,131.5,133.42999267578125,131.49000549316406,133.3800048828125,8492100,MRK
2024-06-27,122.39134216308594,129.82000732421875,132.2899932861328,126.77999877929688,131.99000549316406,11927600,MRK
2024-06-28,116.7158203125,123.8000030517578,130.97000122070312,120.87000274658205,129.5399932861328,57055500,MRK
2024-07-01,120.5811996459961,127.9000015258789,129.19000244140625,125.0999984741211,125.37999725341795,11533000,MRK
2024-07-02,120.41150665283205,127.72000122070312,128.24000549316406,126.66000366210938,128.2100067138672,5645400,MRK
2024-07-03,118.64849853515624,125.8499984741211,127.94000244140624,125.3000030517578,127.69000244140624,4002100,MRK
2024-07-05,119.21417999267578,126.4499969482422,126.5999984741211,124.91000366210938,126.52999877929688,6786700,MRK
2024-07-08,118.58251953125,125.77999877929688,127.45999908447266,125.33000183105467,126.8000030517578,5743400,MRK
2024-07-09,118.82764434814452,126.04000091552734,126.0999984741211,123.6999969482422,125.23999786376952,6339000,MRK
2024-07-10,120.01554870605467,127.3000030517578,127.4800033569336,125.83000183105467,125.87999725341795,4588500,MRK
2024-07-11,121.58997344970705,128.97000122070312,129.1199951171875,127.58999633789062,127.61000061035156,7048800,MRK
2024-07-12,120.44923400878906,127.76000213623048,129.92999267578125,127.31999969482422,129.39999389648438,7022300,MRK
2024-07-15,120.7886199951172,128.1199951171875,128.33999633789062,127.1999969482422,128.0,6918500,MRK
2024-07-16,118.26197052001952,125.44000244140624,129.02999877929688,125.1999969482422,127.87000274658205,8194400,MRK
2024-07-17,118.68621826171876,125.88999938964844,126.69000244140624,124.55999755859376,125.47000122070312,7628000,MRK
2024-07-18,117.14006805419922,124.25,125.5999984741211,122.37000274658205,125.3000030517578,9501400,MRK
2024-07-19,118.5730972290039,125.7699966430664,126.98999786376952,125.18000030517578,125.3000030517578,6848800,MRK
2024-07-22,118.49767303466795,125.69000244140624,126.48999786376952,125.02999877929688,125.9499969482422,4341800,MRK
2024-07-23,117.26263427734376,124.37999725341795,125.62000274658205,124.18000030517578,124.98999786376952,4285400,MRK
2024-07-24,118.7145004272461,125.91999816894533,126.16999816894533,124.68000030517578,124.97000122070312,6338500,MRK
2024-07-25,118.64849853515624,125.8499984741211,127.8499984741211,125.70999908447266,126.02999877929688,7357100,MRK
2024-07-26,118.09227752685548,125.26000213623048,128.72999572753906,125.0500030517578,127.23999786376952,6467000,MRK
2024-07-29,120.46807098388672,127.77999877929688,127.98999786376952,124.91999816894533,125.77999877929688,9139500,MRK
2024-07-30,108.65505981445312,115.25,123.94000244140624,113.91000366210938,123.4800033569336,35509400,MRK
2024-07-31,106.65638732910156,113.12999725341795,117.83999633789062,112.22000122070312,116.0,22733000,MRK
2024-08-01,107.30691528320312,113.81999969482422,114.47000122070312,111.41000366210938,113.12999725341795,14117500,MRK
2024-08-02,108.6079330444336,115.1999969482422,117.3000030517578,114.36000061035156,115.16000366210938,16562300,MRK
2024-08-05,105.88331604003906,112.30999755859376,115.12000274658205,111.33999633789062,114.9499969482422,13334000,MRK
2024-08-06,104.7896957397461,111.1500015258789,113.08000183105467,110.91999816894533,112.3000030517578,9761900,MRK
2024-08-07,106.05300903320312,112.48999786376952,112.5500030517578,110.72000122070312,111.68000030517578,9756500,MRK
2024-08-08,107.40117645263672,113.91999816894533,114.2300033569336,112.56999969482422,112.91999816894533,8278200,MRK
2024-08-09,107.9951400756836,114.5500030517578,114.72000122070312,112.87000274658205,113.77999877929688,5914100,MRK
2024-08-12,106.98636627197266,113.4800033569336,114.70999908447266,113.11000061035156,114.70999908447266,6536000,MRK
2024-08-13,107.8442840576172,114.38999938964844,114.87000274658205,112.83999633789062,113.56999969482422,9040300,MRK
2024-08-14,107.08062744140624,113.58000183105467,113.93000030517578,111.51000213623048,113.66000366210938,11029400,MRK
2024-08-15,106.82608795166016,113.30999755859376,114.5,112.56999969482422,114.16999816894533,9685100,MRK
2024-08-16,107.1654815673828,113.66999816894533,113.72000122070312,112.62000274658205,113.61000061035156,10102300,MRK
2024-08-19,107.87256622314452,114.41999816894533,114.5999984741211,113.30999755859376,113.66000366210938,6177500,MRK
2024-08-20,108.55136108398438,115.13999938964844,115.3000030517578,114.5500030517578,114.76000213623048,5392300,MRK
2024-08-21,109.39044189453124,116.02999877929688,116.5999984741211,114.5500030517578,114.77999877929688,8144100,MRK
2024-08-22,109.88068389892578,116.5500030517578,116.72000122070312,115.22000122070312,116.3000030517578,8201200,MRK
2024-08-23,109.9278335571289,116.5999984741211,116.80999755859376,115.91999816894533,116.8000030517578,8368200,MRK
2024-08-26,109.61669921875,116.2699966430664,117.9000015258789,116.16000366210938,116.7300033569336,6518700,MRK
2024-08-27,109.83353424072266,116.5,116.62000274658205,115.25,116.2699966430664,5502600,MRK
2024-08-28,110.68205261230467,117.4000015258789,118.0199966430664,116.23999786376952,116.5999984741211,5403200,MRK
2024-08-29,110.73860168457033,117.45999908447266,118.4000015258789,116.79000091552734,117.93000030517578,7202500,MRK
2024-08-30,111.67195892333984,118.4499969482422,118.75,117.1500015258789,117.2699966430664,8876500,MRK
2024-09-03,109.9089813232422,116.58000183105467,118.83999633789062,116.41999816894533,118.26000213623048,7640300,MRK
2024-09-04,109.1736068725586,115.8000030517578,116.7300033569336,114.47000122070312,116.66000366210938,7693400,MRK
2024-09-05,111.80393981933594,118.58999633789062,120.06999969482422,116.3499984741211,116.61000061035156,12009700,MRK
2024-09-06,111.09686279296876,117.83999633789062,120.3000030517578,117.6500015258789,119.0999984741211,8577300,MRK
2024-09-09,108.805908203125,115.41000366210938,116.9000015258789,112.41000366210938,113.1500015258789,14880200,MRK
2024-09-10,108.73049926757812,115.33000183105467,116.08999633789062,113.33000183105467,115.20999908447266,12734500,MRK
2024-09-11,108.14598083496094,114.70999908447266,115.88999938964844,114.2699966430664,114.94000244140624,7836600,MRK
2024-09-12,108.65505981445312,115.25,115.51000213623048,114.04000091552734,114.47000122070312,8330900,MRK
2024-09-13,109.23016357421876,115.86000061035156,116.7699966430664,115.0,116.08999633789062,6709600,MRK
2024-09-16,111.95404815673828,117.95999908447266,118.37000274658205,115.8000030517578,115.8000030517578,7846100,MRK
2024-09-17,112.26724243164062,118.29000091552734,119.13999938964844,117.7300033569336,118.97000122070312,7914900,MRK
2024-09-18,112.59941864013672,118.63999938964844,119.37999725341795,117.87000274658205,118.1999969482422,11135600,MRK
2024-09-19,111.26121520996094,117.2300033569336,119.1999969482422,116.29000091552734,118.9000015258789,9963000,MRK
2024-09-20,111.20426940917967,117.16999816894533,117.5,116.41000366210938,117.2699966430664,21200900,MRK
2024-09-23,109.74267578125,115.62999725341795,118.16000366210938,115.5199966430664,117.1999969482422,6665300,MRK
2024-09-24,109.10678100585938,114.95999908447266,116.26000213623048,114.31999969482422,115.8499984741211,9840400,MRK
2024-09-25,108.88849639892578,114.7300033569336,116.0199966430664,114.62000274658205,115.3000030517578,7902300,MRK
2024-09-26,107.33200073242188,113.08999633789062,114.0,112.93000030517578,113.87999725341795,11132100,MRK
2024-09-27,107.90145874023438,113.69000244140624,114.33999633789062,113.0,113.16999816894533,11920100,MRK
2024-09-30,107.77806854248048,113.55999755859376,114.01000213623048,112.6999969482422,113.61000061035156,10936900,MRK
2024-10-01,108.89798736572266,114.73999786376952,114.79000091552734,113.11000061035156,113.95999908447266,7715500,MRK
2024-10-02,106.37342071533205,112.08000183105467,114.5999984741211,111.9800033569336,114.5500030517578,9041800,MRK
2024-10-03,104.57015991210938,110.18000030517578,112.08000183105467,109.83000183105467,111.81999969482422,10280600,MRK
2024-10-04,104.18103790283205,109.7699966430664,110.3000030517578,109.38999938964844,109.48999786376952,9704700,MRK
2024-10-07,103.06111145019533,108.58999633789062,110.9800033569336,108.18000030517578,109.6999969482422,8654800,MRK
2024-10-08,102.99468231201172,108.5199966430664,108.75,107.80999755859376,107.97000122070312,8832400,MRK
2024-10-09,104.65557861328124,110.2699966430664,110.3000030517578,108.1999969482422,108.41000366210938,8627800,MRK
2024-10-10,103.82989501953124,109.4000015258789,110.83000183105467,109.16999816894533,110.6999969482422,6006700,MRK
2024-10-11,104.14307403564452,109.7300033569336,109.91999816894533,107.9000015258789,109.0999984741211,8578400,MRK
2024-10-14,104.10511779785156,109.69000244140624,110.06999969482422,108.68000030517578,109.43000030517578,8130700,MRK
2024-10-15,105.85142517089844,111.52999877929688,111.58000183105467,109.88999938964844,109.95999908447266,9109500,MRK
2024-10-16,104.79793548583984,110.41999816894533,111.1999969482422,109.0199966430664,111.0,8729200,MRK
2024-10-17,104.1620635986328,109.75,110.19000244140624,109.5,110.13999938964844,8541700,MRK
2024-10-18,103.16551971435548,108.6999969482422,109.91999816894533,108.55999755859376,109.9000015258789,9523000,MRK
2024-10-21,100.92567443847656,106.33999633789062,109.16999816894533,106.18000030517578,109.08000183105467,11444900,MRK
2024-10-22,101.2104034423828,106.63999938964844,106.9000015258789,105.70999908447266,105.91000366210938,11576100,MRK
2024-10-23,100.96363830566406,106.37999725341795,107.36000061035156,106.1999969482422,106.73999786376952,8271700,MRK
2024-10-24,100.48909759521484,105.87999725341795,106.62000274658205,105.26000213623048,106.0500030517578,8295900,MRK
2024-10-25,98.6858367919922,103.9800033569336,106.48999786376952,103.86000061035156,106.48999786376952,9625500,MRK
2024-10-28,98.9231185913086,104.2300033569336,105.0,103.93000030517578,104.5999984741211,6968900,MRK
2024-10-29,98.44857025146484,103.7300033569336,105.11000061035156,103.6999969482422,104.31999969482422,9296200,MRK
2024-10-30,99.49256896972656,104.83000183105467,105.0,102.9000015258789,103.45999908447266,13897200,MRK
2024-10-31,97.11035919189452,102.31999969482422,103.2300033569336,98.5999984741211,100.93000030517578,17413100,MRK
2024-11-01,96.69276428222656,101.87999725341795,102.72000122070312,101.20999908447266,101.77999877929688,10180600,MRK
2024-11-04,96.68326568603516,101.87000274658205,102.52999877929688,100.9499969482422,102.0,9182600,MRK
2024-11-05,96.47447967529295,101.6500015258789,101.7300033569336,100.5199966430664,101.36000061035156,6741400,MRK
2024-11-06,95.60131072998048,100.7300033569336,103.2300033569336,100.5999984741211,103.18000030517578,9551300,MRK
2024-11-07,96.01890563964844,101.16999816894533,101.69000244140624,100.8499984741211,101.44000244140624,8676100,MRK
2024-11-08,97.6798095703125,102.91999816894533,103.2300033569336,101.0,101.4800033569336,9208000,MRK
2024-11-11,95.60131072998048,100.7300033569336,103.4000015258789,100.45999908447266,102.52999877929688,10075300,MRK
2024-11-12,93.56078338623048,98.58000183105467,100.7699966430664,98.5,100.76000213623048,12282900,MRK
2024-11-13,93.48485565185548,98.5,99.4499969482422,97.9000015258789,98.51000213623048,8869700,MRK
2024-11-14,93.35198974609376,98.36000061035156,99.4000015258789,97.9499969482422,99.18000030517578,8704500,MRK
2024-11-15,91.40635681152344,96.30999755859376,97.91999816894533,94.4800033569336,97.91999816894533,16464500,MRK
2024-11-18,91.64362335205078,96.55999755859376,97.29000091552734,95.41999816894533,96.55999755859376,14139900,MRK
2024-11-19,91.62464141845705,96.54000091552734,97.5500030517578,95.26000213623048,96.7300033569336,13093100,MRK
2024-11-20,92.47882080078124,97.44000244140624,98.83999633789062,96.66000366210938,96.9800033569336,12136800,MRK
2024-11-21,94.77559661865234,99.86000061035156,100.4800033569336,96.9499969482422,97.72000122070312,15670300,MRK
2024-11-22,94.1302261352539,99.18000030517578,101.79000091552734,98.93000030517578,100.33000183105467,14031200,MRK
2024-11-25,96.0094223022461,101.16000366210938,101.73999786376952,99.51000213623048,100.08999633789062,34659100,MRK
2024-11-26,96.44600677490234,101.62000274658205,101.8000030517578,99.6999969482422,101.4800033569336,9324100,MRK
2024-11-27,97.86962127685548,103.12000274658205,103.4499969482422,101.63999938964844,101.6500015258789,9802200,MRK
2024-11-29,96.46498107910156,101.63999938964844,103.04000091552734,101.52999877929688,102.87999725341795,6081200,MRK
2024-12-02,95.4874267578125,100.61000061035156,101.8499984741211,100.45999908447266,101.7300033569336,13703100,MRK
2024-12-03,96.6642837524414,101.8499984741211,102.4499969482422,100.62000274658205,100.75,11395600,MRK
2024-12-04,96.208740234375,101.37000274658205,102.08999633789062,101.0500030517578,102.02999877929688,11315000,MRK
2024-12-05,98.27774047851562,103.5500030517578,104.13999938964844,101.3499984741211,101.48999786376952,11062700,MRK
2024-12-06,97.84114837646484,103.08999633789062,103.9499969482422,102.69000244140624,103.61000061035156,11470700,MRK
2024-12-09,98.5055160522461,103.79000091552734,105.06999969482422,102.33000183105467,102.86000061035156,19162500,MRK
2024-12-10,95.85755920410156,101.0,103.7699966430664,100.73999786376952,103.7699966430664,11359400,MRK
2024-12-11,94.67120361328124,99.75,101.4499969482422,99.26000213623048,100.6999969482422,21613000,MRK
2024-12-12,96.09483337402344,101.25,103.0,100.12000274658205,101.69000244140624,9554400,MRK
2024-12-13,96.80664825439452,102.0,102.56999969482422,100.52999877929688,101.12999725341795,10118200,MRK
2024-12-16,95.72559356689452,100.05999755859376,102.27999877929688,100.0500030517578,101.25,11701100,MRK
2024-12-17,95.72559356689452,100.05999755859376,100.8000030517578,99.36000061035156,99.9000015258789,13975100,MRK
2024-12-18,94.0801010131836,98.33999633789062,101.5,98.2699966430664,100.19000244140624,11993400,MRK
2024-12-19,95.20899200439452,99.5199966430664,99.94000244140624,97.81999969482422,98.55999755859376,12110800,MRK
2024-12-20,93.80266571044922,98.0500030517578,99.68000030517578,97.9000015258789,98.83000183105467,29289700,MRK
2024-12-23,95.06549835205078,99.37000274658205,99.58999633789062,98.1999969482422,99.08999633789062,8460500,MRK
2024-12-24,95.14201354980467,99.4499969482422,99.63999938964844,98.8000030517578,99.22000122070312,3713500,MRK
2024-12-26,95.5438461303711,99.87000274658205,99.94000244140624,98.91999816894533,99.08999633789062,4760300,MRK
2024-12-27,95.38119506835938,99.6999969482422,100.3499984741211,99.23999786376952,99.5,6173600,MRK
2024-12-30,94.10881042480467,98.37000274658205,99.56999969482422,98.2699966430664,99.56999969482422,6848700,MRK
2024-12-31,95.17073059082033,99.4800033569336,99.52999877929688,98.43000030517578,98.5,6598200,MRK
2025-01-02,94.87415313720705,99.16999816894533,100.3499984741211,98.83000183105467,100.27999877929688,6153300,MRK
2025-01-03,94.84545135498048,99.13999938964844,99.75,98.69000244140624,99.33999633789062,6070300,MRK
2025-01-06,95.40032958984376,99.72000122070312,100.33000183105467,98.41999816894533,98.7699966430664,10111100,MRK
2025-01-07,96.64400482177734,101.0199966430664,102.97000122070312,100.0500030517578,100.12999725341795,10890900,MRK
2025-01-08,95.52469635009766,99.8499984741211,100.7699966430664,98.0500030517578,100.6999969482422,8654700,MRK
2025-01-10,94.95069122314452,99.25,100.41000366210938,98.80999755859376,99.20999908447266,11328500,MRK
2025-01-13,96.60575103759766,100.9800033569336,101.16000366210938,98.98999786376952,99.45999908447266,8168100,MRK
2025-01-14,95.33336639404295,99.6500015258789,101.48999786376952,99.01000213623048,101.26000213623048,10927400,MRK
2025-01-15,95.75430297851562,100.08999633789062,100.81999969482422,99.61000061035156,100.0999984741211,9170300,MRK
2025-01-16,96.33788299560548,100.6999969482422,100.9000015258789,99.9499969482422,100.44000244140624,7749600,MRK
2025-01-17,93.67830657958984,97.91999816894533,100.47000122070312,97.91999816894533,100.47000122070312,16182000,MRK
2025-01-21,92.07107543945312,96.23999786376952,98.2699966430664,95.76000213623048,98.08000183105467,17756100,MRK
2025-01-22,91.53533172607422,95.68000030517578,97.0,95.1500015258789,95.95999908447266,13070900,MRK
2025-01-23,92.44417572021484,96.62999725341795,97.16000366210938,95.22000122070312,96.11000061035156,11522800,MRK
2025-01-24,91.41097259521484,95.5500030517578,97.0999984741211,95.41000366210938,96.79000091552734,12244800,MRK
2025-01-27,93.69743347167967,97.94000244140624,98.62000274658205,95.9800033569336,96.62999725341795,15093400,MRK
2025-01-28,93.22865295410156,97.4499969482422,98.87999725341795,96.58999633789062,97.3499984741211,12840900,MRK
2025-01-29,94.022705078125,98.27999877929688,99.1500015258789,97.38999938964844,97.41999816894533,10225500,MRK
2025-01-30,94.66368865966795,98.9499969482422,99.41000366210938,98.2300033569336,99.41000366210938,10164700,MRK
2025-01-31,94.53931427001952,98.81999969482422,100.05999755859376,98.58000183105467,99.0999984741211,11420200,MRK
2025-02-03,95.46729278564452,99.79000091552734,100.1500015258789,98.0,98.12999725341795,13363900,MRK
2025-02-04,86.809326171875,90.73999786376952,91.2300033569336,87.33000183105469,89.0,50837600,MRK
2025-02-05,85.7856674194336,89.66999816894531,90.73999786376952,88.0,90.38999938964844,21670600,MRK
2025-02-06,84.23585510253906,88.05000305175781,89.56999969482422,87.83999633789062,89.41000366210938,19509700,MRK
2025-02-07,83.49920654296875,87.27999877929688,88.5999984741211,87.12000274658203,87.5199966430664,15815000,MRK
2025-02-10,82.6573257446289,86.4000015258789,87.9800033569336,86.2699966430664,87.19999694824219,21212100,MRK
2025-02-11,82.791259765625,86.54000091552734,86.98999786376953,85.7300033569336,86.05999755859375,20922300,MRK
2025-02-12,81.95893859863281,85.66999816894531,86.66999816894531,85.61000061035156,86.06999969482422,14785300,MRK
2025-02-13,80.76309967041016,84.41999816894531,85.69999694824219,84.30999755859375,85.58999633789062,20415100,MRK
2025-02-14,79.41416931152344,83.01000213623047,84.77999877929688,82.08999633789062,84.41999816894531,26779000,MRK
2025-02-18,79.68204498291016,83.29000091552734,83.58999633789062,81.04000091552734,81.12999725341797,25897800,MRK
2025-02-19,81.89198303222656,85.5999984741211,85.62999725341797,82.8499984741211,83.23999786376953,17435100,MRK
2025-02-20,83.88187408447266,87.68000030517578,87.69999694824219,85.9000015258789,85.9000015258789,14851500,MRK
2025-02-21,85.62303924560547,89.5,89.52999877929688,87.01000213623047,88.0,15678900,MRK
2025-02-24,87.31636047363281,91.2699966430664,91.8499984741211,88.93000030517578,89.70999908447266,19452300,MRK
2025-02-25,87.46942901611328,91.43000030517578,93.05999755859376,90.44000244140624,91.75,18417300,MRK
2025-02-26,85.50823211669922,89.37999725341797,91.37000274658205,88.86000061035156,91.3000030517578,13534200,MRK
2025-02-27,86.65625762939453,90.58000183105467,90.97000122070312,89.25,89.3499984741211,10717500,MRK
2025-02-28,88.25390625,92.25,92.3499984741211,90.70999908447266,90.70999908447266,15482100,MRK
2025-03-03,89.11492919921875,93.1500015258789,93.20999908447266,91.77999877929688,91.77999877929688,13636100,MRK
2025-03-04,88.55048370361328,92.55999755859376,95.36000061035156,92.31999969482422,93.56999969482422,15073000,MRK
2025-03-05,89.1531982421875,93.19000244140624,93.4499969482422,90.5,91.08000183105467,13117100,MRK
2025-03-06,89.9281005859375,94.0,94.0500030517578,91.77999877929688,93.12999725341795,11300200,MRK
2025-03-07,90.5499496459961,94.6500015258789,97.37000274658205,93.8499984741211,94.26000213623048,24100900,MRK
2025-03-10,91.10482788085938,95.2300033569336,97.0,94.69000244140624,94.69000244140624,20897600,MRK
2025-03-11,90.6264877319336,94.7300033569336,95.37999725341795,93.58000183105467,94.9800033569336,21734800,MRK
2025-03-12,89.30625915527344,93.3499984741211,94.4000015258789,92.86000061035156,94.06999969482422,11896000,MRK
2025-03-13,90.60735321044922,94.70999908447266,96.33999633789062,93.4000015258789,93.4000015258789,16570100,MRK
2025-03-14,90.47341918945312,94.56999969482422,94.87999725341795,93.4499969482422,94.27999877929688,12681100,MRK
2025-03-17,91.4673080444336,94.79000091552734,95.3000030517578,93.08000183105467,93.6500015258789,12237900,MRK
2025-03-18,91.3997573852539,94.72000122070312,95.41000366210938,93.83999633789062,95.2300033569336,8670100,MRK
2025-03-19,90.72429656982422,94.0199966430664,95.43000030517578,93.63999938964844,95.25,11355900,MRK
2025-03-20,91.40941619873048,94.7300033569336,95.16000366210938,93.68000030517578,94.0,12970200,MRK
2025-03-21,89.84619903564453,93.11000061035156,94.68000030517578,93.06999969482422,94.58000183105467,68435800,MRK
2025-03-24,89.07423400878906,92.30999755859376,93.11000061035156,91.55999755859376,92.9000015258789,16950100,MRK
2025-03-25,84.78987884521484,87.87000274658203,92.30999755859376,87.08000183105469,92.30999755859376,20640200,MRK
2025-03-26,85.02146911621094,88.11000061035156,89.31999969482422,87.30999755859375,88.23999786376953,13808800,MRK
2025-03-27,84.52934265136719,87.5999984741211,88.55999755859375,87.37999725341797,88.5,12931900,MRK
2025-03-28,86.10221099853516,89.2300033569336,90.13999938964844,87.66999816894531,88.19999694824219,12393500,MRK
2025-03-31,86.6136245727539,89.76000213623047,90.2699966430664,88.37000274658203,89.25,15003000,MRK
2025-04-01,84.06616973876953,87.12000274658203,89.75,86.61000061035156,89.75,13922100,MRK
2025-04-02,83.56439971923828,86.5999984741211,87.06999969482422,85.31999969482422,86.87999725341797,10590800,MRK
2025-04-03,83.36175537109375,86.38999938964844,88.9000015258789,86.26000213623047,88.7300033569336,12684100,MRK
2025-04-04,78.61421966552734,81.47000122070312,86.2699966430664,81.08000183105469,86.12000274658203,22965700,MRK
2025-04-07,78.33438873291016,81.18000030517578,83.20999908447266,79.30000305175781,81.01000213623047,26582000,MRK
2025-04-08,76.18255615234375,78.94999694824219,83.2699966430664,77.54000091552734,83.20999908447266,20571600,MRK
2025-04-09,79.03880310058594,81.91000366210938,81.98999786376953,76.0,76.76000213623047,22928300,MRK
2025-04-10,74.83162689208984,77.55000305175781,81.12000274658203,75.95999908447266,80.61000061035156,19466900,MRK
2025-04-11,76.40449523925781,79.18000030517578,79.44000244140625,76.3499984741211,77.87000274658203,16194400,MRK
2025-04-14,76.39483642578125,79.16999816894531,80.0199966430664,78.36000061035156,80.0199966430664,15796700,MRK
2025-04-15,75.64218139648438,78.38999938964844,79.95999908447266,77.72000122070312,79.55000305175781,16042500,MRK
2025-04-16,73.77983093261719,76.45999908447266,78.69000244140625,75.93000030517578,78.47000122070312,16551300,MRK
2025-04-17,75.26586151123047,78.0,78.75,76.87999725341797,76.88999938964844,21416500,MRK
2025-04-21,75.12110900878906,77.8499984741211,78.19000244140625,76.98999786376953,78.08000183105469,11010000,MRK
2025-04-22,76.20185852050781,78.97000122070312,79.04000091552734,77.66000366210938,78.02999877929688,12918200,MRK
2025-04-23,75.97991180419922,78.73999786376953,80.19999694824219,78.0,78.5,17935700,MRK
2025-04-24,77.04135131835938,79.83999633789062,79.97000122070312,76.02999877929688,78.27999877929688,18471500,MRK
2025-04-25,79.83970642089844,82.73999786376953,83.27999877929688,78.05999755859375,80.16999816894531,28378000,MRK
2025-04-28,80.27393341064453,83.19000244140625,83.68000030517578,82.4000015258789,83.0,14241000,MRK
2025-04-29,81.74064636230469,84.70999908447266,85.69000244140625,82.75,83.77999877929688,18802900,MRK
2025-04-30,82.21347045898438,85.19999694824219,85.83000183105469,83.79000091552734,85.2699966430664,13825100,MRK
2025-05-01,80.34147644042969,83.26000213623047,84.58000183105469,83.16999816894531,84.51000213623047,10036400,MRK
2025-05-02,80.26427459716797,83.18000030517578,84.70999908447266,82.94999694824219,84.19000244140625,11755600,MRK
2025-05-05,79.93618774414062,82.83999633789062,83.58000183105469,81.91000366210938,83.2300033569336,8688000,MRK
2025-05-06,76.26939392089844,79.04000091552734,82.4800033569336,78.29000091552734,82.47000122070312,16991100,MRK
2025-05-07,76.34659576416016,79.12000274658203,79.9000015258789,78.76000213623047,79.62000274658203,12216900,MRK
2025-05-08,74.9281234741211,77.6500015258789,78.80000305175781,76.93000030517578,78.5,15059100,MRK
2025-05-09,73.3070068359375,75.97000122070312,78.44999694824219,75.81999969482422,77.95999908447266,15614500,MRK
2025-05-12,77.61067199707031,80.43000030517578,81.2699966430664,75.83000183105469,75.91999816894531,21761100,MRK
2025-05-13,73.94387817382812,76.62999725341797,78.55000305175781,76.55999755859375,76.94999694824219,23353200,MRK
2025-05-14,70.89463806152344,73.47000122070312,77.45999908447266,73.31999969482422,77.45999908447266,23721800,MRK
2025-05-15,72.17802429199219,74.80000305175781,74.80999755859375,73.30999755859375,73.7699966430664,15274800,MRK
2025-05-16,73.39385223388672,76.05999755859375,76.16999816894531,74.37000274658203,74.98999786376953,15021800,MRK
2025-05-19,74.5228500366211,77.2300033569336,77.25,75.69000244140625,75.95999908447266,11682600,MRK
2025-05-20,75.23690795898438,77.97000122070312,79.18000030517578,77.41999816894531,77.55000305175781,13262400,MRK
2025-05-21,74.28160858154297,76.9800033569336,78.0999984741211,76.87000274658203,77.7699966430664,11879500,MRK
2025-05-22,75.11145782470703,77.83999633789062,78.36000061035156,76.68000030517578,76.72000122070312,11800000,MRK
2025-05-23,74.86058044433594,77.58000183105469,77.9000015258789,77.08000183105469,77.55000305175781,10902200,MRK
2025-05-27,74.8702163696289,77.58999633789062,78.19999694824219,77.05000305175781,78.0199966430664,11884500,MRK
2025-05-28,73.50000762939453,76.16999816894531,77.72000122070312,75.58999633789062,77.43000030517578,12293200,MRK
2025-05-29,73.72193908691406,76.4000015258789,77.0,75.69000244140625,75.69000244140625,10785200,MRK
2025-05-30,74.14651489257812,76.83999633789062,77.55999755859375,75.58999633789062,76.94000244140625,20641500,MRK
2025-06-02,73.57719421386719,76.25,77.0199966430664,75.4000015258789,77.0199966430664,11271800,MRK
2025-06-03,74.43599700927734,77.13999938964844,77.19000244140625,75.44000244140625,76.0,18139200,MRK
2025-06-04,75.5263900756836,78.2699966430664,79.13999938964844,77.33000183105469,77.47000122070312,13009300,MRK
2025-06-05,74.89917755126953,77.62000274658203,78.55000305175781,77.25,78.41000366210938,13983700,MRK
2025-06-06,76.20185852050781,78.97000122070312,79.48999786376953,78.20999908447266,78.30000305175781,9863100,MRK
2025-06-09,76.54923248291016,79.33000183105469,80.41000366210938,78.66999816894531,79.61000061035156,18305800,MRK
2025-06-10,78.49842071533203,81.3499984741211,81.87999725341797,79.33000183105469,79.33999633789062,13254100,MRK
2025-06-11,77.50453186035156,80.31999969482422,81.68000030517578,79.9800033569336,81.3499984741211,11803300,MRK
2025-06-12,78.95195007324219,81.81999969482422,82.11000061035156,80.06999969482422,80.19000244140625,13169200,MRK
2025-06-13,78.8458023071289,81.70999908447266,82.44000244140625,81.44999694824219,81.6500015258789,14550500,MRK
2025-06-16,78.90428161621094,80.95999908447266,81.3499984741211,79.70999908447266,80.87999725341797,12569400,MRK
2025-06-17,76.2923355102539,78.27999877929688,80.69999694824219,78.19000244140625,80.27999877929688,14040600,MRK
2025-06-18,77.27668762207031,79.29000091552734,80.30999755859375,77.0999984741211,78.05000305175781,23803400,MRK
2025-06-20,77.05252838134766,79.05999755859375,79.91999816894531,78.5999984741211,79.25,34052300,MRK
2025-06-23,78.12459564208984,80.16000366210938,80.22000122070312,78.98999786376953,79.23999786376953,18553800,MRK
2025-06-24,78.28052520751953,80.31999969482422,81.45999908447266,79.08999633789062,80.37000274658203,15906400,MRK
2025-06-25,77.64703369140625,79.66999816894531,80.12000274658203,79.16000366210938,79.63999938964844,12753200,MRK
2025-06-26,76.82836151123047,78.83000183105469,80.25,78.37000274658203,79.83999633789062,13760100,MRK
2025-06-27,77.09150695800781,79.0999984741211,79.54000091552734,78.13999938964844,79.05999755859375,60202500,MRK
2025-06-30,77.14998626708984,79.16000366210938,79.38999938964844,78.37999725341797,79.25,13895200,MRK
2025-07-01,79.73269653320312,81.80999755859375,83.06999969482422,78.5999984741211,78.95999908447266,21800800,MRK
2025-07-02,80.29796600341797,82.38999938964844,82.80999755859375,81.88999938964844,82.05999755859375,16052700,MRK
2025-07-03,78.87503814697266,80.93000030517578,82.5999984741211,80.69999694824219,82.55000305175781,7734500,MRK
2025-07-07,78.84580993652344,80.9000015258789,81.54000091552734,80.1500015258789,80.94999694824219,15777400,MRK
2025-07-08,79.30387115478516,81.37000274658203,82.37999725341797,80.33999633789062,80.94000244140625,12752900,MRK
2025-07-09,81.5844497680664,83.70999908447266,84.4800033569336,81.88999938964844,82.37999725341797,18394600,MRK
2025-07-10,81.88658142089844,84.0199966430664,85.0,83.16999816894531,83.63999938964844,14725600,MRK
2025-07-11,81.24333953857422,83.36000061035156,84.12999725341797,82.26000213623047,84.0199966430664,9717400,MRK
2025-07-14,81.54547119140625,83.66999816894531,84.30000305175781,83.11000061035156,83.43000030517578,10368700,MRK
2025-07-15,79.45005798339844,81.5199966430664,84.36000061035156,81.30000305175781,83.77999877929688,10827000,MRK
2025-07-16,80.33695983886719,82.43000030517578,82.63999938964844,81.45999908447266,81.45999908447266,11517800,MRK
2025-07-17,79.45005798339844,81.5199966430664,82.66000366210938,81.33999633789062,81.9800033569336,8984800,MRK
2025-07-18,77.92967224121094,79.95999908447266,81.91999816894531,79.86000061035156,81.69999694824219,11823600,MRK
2025-07-21,77.29617309570312,79.30999755859375,80.30999755859375,78.94999694824219,80.16000366210938,11620800,MRK
2025-07-22,79.53777313232422,81.61000061035156,81.7699966430664,79.87000274658203,79.87000274658203,10571000,MRK
2025-07-23,81.84760284423828,83.9800033569336,84.13999938964844,82.41000366210938,82.62000274658203,11542100,MRK
2025-07-24,81.97429656982422,84.11000061035156,84.51000213623047,83.5199966430664,84.19999694824219,8016700,MRK
2025-07-25,82.5590591430664,84.70999908447266,85.22000122070312,83.83999633789062,84.16000366210938,10058800,MRK
2025-07-28,81.9255599975586,84.05999755859375,84.97000122070312,83.87000274658203,84.47000122070312,12882000,MRK
2025-07-29,80.53187561035156,82.62999725341797,82.88999938964844,76.66000366210938,79.8499984741211,27826400,MRK
2025-07-30,79.67422485351562,81.75,83.58000183105469,81.5199966430664,82.91000366210938,13055200,MRK
2025-07-31,76.13639831542969,78.12000274658203,81.48999786376953,77.8499984741211,80.80000305175781,19813300,MRK
2025-08-01,77.27668762207031,79.29000091552734,79.87000274658203,77.52999877929688,78.0199966430664,11900300,MRK
2025-08-04,77.83221435546875,79.86000061035156,79.98999786376953,78.43000030517578,79.05999755859375,13380700,MRK
2025-08-05,78.73860168457031,80.79000091552734,81.12999725341797,79.56999969482422,79.9000015258789,9984300,MRK
2025-08-06,77.4228744506836,79.44000244140625,81.31999969482422,79.2699966430664,80.29000091552734,13028700,MRK
2025-08-07,78.32926940917969,80.37000274658203,80.81999969482422,78.6500015258789,79.6500015258789,10830100,MRK
2025-08-08,78.6411361694336,80.69000244140625,81.16999816894531,80.11000061035156,80.11000061035156,6882900,MRK
2025-08-11,77.99789428710938,80.02999877929688,81.63999938964844,79.62999725341797,80.95999908447266,8210700,MRK
2025-08-12,78.26103973388672,80.30000305175781,80.94000244140625,79.66999816894531,80.47000122070312,7852700,MRK
2025-08-13,80.60984802246094,82.70999908447266,82.83999633789062,80.19999694824219,80.75,11043800,MRK
2025-08-14,80.65857696533203,82.76000213623047,83.4000015258789,81.5999984741211,82.01000213623047,10217600,MRK
2025-08-15,82.0717544555664,84.20999908447266,84.73999786376953,83.36000061035156,83.72000122070312,10481400,MRK
2025-08-18,82.08150482177734,84.22000122070312,85.1500015258789,84.08000183105469,84.26000213623047,8273600,MRK
2025-08-19,82.77347564697266,84.93000030517578,85.80000305175781,84.37999725341797,84.37999725341797,14307700,MRK
2025-08-20,82.51033782958984,84.66000366210938,86.25,84.55000305175781,85.30999755859375,8904700,MRK
2025-08-21,83.89427185058594,86.08000183105469,87.31999969482422,84.5999984741211,84.87999725341797,13889000,MRK
2025-08-22,85.15152740478516,87.37000274658203,87.83999633789062,86.76000213623047,87.5,11977400,MRK
2025-08-25,83.14382934570312,85.30999755859375,87.38999938964844,84.94999694824219,87.20999908447266,9417700,MRK
2025-08-26,82.83194732666016,84.98999786376953,85.58999633789062,84.66999816894531,85.55999755859375,14062700,MRK
2025-08-27,81.93531036376953,84.06999969482422,85.4800033569336,83.87999725341797,85.06999969482422,10588100,MRK
2025-08-28,81.09715270996094,83.20999908447266,84.25,82.6500015258789,84.25,14485300,MRK
2025-08-29,81.98403930664062,84.12000274658203,84.23999786376953,83.27999877929688,83.41999816894531,10872900,MRK
2025-09-02,83.30950927734375,85.4800033569336,85.5,84.33999633789062,84.5,11642700,MRK
2025-09-03,82.04251861572266,84.18000030517578,85.80999755859375,84.06999969482422,85.37000274658203,12714400,MRK
2025-09-04,81.91582489013672,84.05000305175781,84.41000366210938,83.0,84.19999694824219,12554800,MRK
2025-09-05,82.5590591430664,84.70999908447266,85.2699966430664,83.25,83.79000091552734,13231100,MRK
2025-09-08,81.95480346679688,84.08999633789062,84.31999969482422,82.81999969482422,84.16000366210938,13111200,MRK
2025-09-09,82.46160125732422,84.61000061035156,84.80000305175781,84.12999725341797,84.18000030517578,9767500,MRK
2025-09-10,81.89633178710938,84.02999877929688,84.56999969482422,83.54000091552734,84.2699966430664,13073300,MRK
2025-09-11,82.9878921508789,85.1500015258789,85.55000305175781,84.0,84.33999633789062,9667200,MRK
2025-09-12,80.70730590820312,82.80999755859375,85.18000030517578,82.80000305175781,84.62000274658203,9939500,MRK
2025-09-15,79.74275207519531,81.0199966430664,82.75,80.91999816894531,82.11000061035156,10229800,MRK
2025-09-16,79.8116455078125,81.08999633789062,81.4800033569336,80.54000091552734,81.01000213623047,10065900,MRK
2025-09-17,79.8608627319336,81.13999938964844,82.25,80.80000305175781,80.9800033569336,12642100,MRK
2025-09-18,80.24471282958984,81.52999877929688,81.69000244140625,80.81999969482422,81.22000122070312,10458900,MRK
2025-09-19,80.22502899169922,81.51000213623047,82.4000015258789,81.0,81.80999755859375,25627800,MRK
2025-09-22,79.13253021240234,80.4000015258789,81.94000244140625,80.26000213623047,81.76000213623047,11986400,MRK
2025-09-23,78.699462890625,79.95999908447266,81.11000061035156,79.66999816894531,80.08999633789062,13145300,MRK
2025-09-24,78.4140396118164,79.66999816894531,80.11000061035156,79.33000183105469,79.9000015258789,11804200,MRK
2025-09-25,76.37666320800781,77.5999984741211,79.87999725341797,77.58000183105469,79.77999877929688,14923800,MRK
2025-09-26,77.321533203125,78.55999755859375,78.95999908447266,77.69000244140625,78.76000213623047,12205400,MRK
2025-09-29,77.34122467041016,78.58000183105469,78.80000305175781,78.02999877929688,78.5999984741211,12739000,MRK
2025-09-30,82.60688018798828,83.93000030517578,84.0,78.4000015258789,78.41999816894531,21636600,MRK
2025-10-01,88.70913696289062,90.12999725341795,90.75,85.19000244140625,85.19000244140625,33460900,MRK
2025-10-02,88.09891510009766,89.51000213623047,91.0,88.22000122070312,89.94999694824219,14575400,MRK
2025-10-03,87.7839584350586,89.19000244140625,90.6999969482422,88.0999984741211,89.62999725341797,12970600,MRK
2025-10-06,87.40010833740234,88.80000305175781,90.30999755859376,88.55000305175781,88.83000183105469,11648300,MRK
2025-10-07,86.22886657714844,87.61000061035156,88.94000244140625,87.13999938964844,88.66999816894531,9449100,MRK
2025-10-08,85.0379409790039,86.4000015258789,87.93000030517578,86.19999694824219,87.93000030517578,9696200,MRK
2025-10-09,86.12059783935547,87.5,87.80000305175781,86.63999938964844,86.95999908447266,10938200,MRK
2025-10-10,84.6343994140625,85.98999786376953,88.23999786376953,85.91999816894531,87.94000244140625,11230700,MRK
2025-10-13,84.3489761352539,85.69999694824219,86.45999908447266,85.23999786376953,85.66000366210938,6553900,MRK
2025-10-14,83.36473846435547,84.69999694824219,85.68000030517578,84.1500015258789,85.37999725341797,9675000,MRK
2025-10-15,82.78404235839844,84.11000061035156,84.69000244140625,83.61000061035156,84.19000244140625,9168700,MRK
2025-10-16,82.59703826904297,83.91999816894531,85.5,83.5999984741211,84.41000366210938,11709100,MRK
2025-10-17,83.45332336425781,84.79000091552734,84.88999938964844,83.16000366210938,83.27999877929688,10758900,MRK
2025-10-20,84.95919799804688,86.31999969482422,87.0,85.02999877929688,85.25,8611800,MRK
2025-10-21,86.23870849609375,87.62000274658203,87.66999816894531,86.2300033569336,86.95999908447266,9852400,MRK
2025-10-22,86.22886657714844,87.61000061035156,88.79000091552734,87.01000213623047,87.68000030517578,10926300,MRK
2025-10-23,85.8056411743164,87.18000030517578,88.11000061035156,86.91000366210938,87.55999755859375,7687500,MRK
2025-10-24,86.11075592041016,87.48999786376953,88.05999755859375,87.11000061035156,87.33000183105469,7902100,MRK
2025-10-27,86.61271667480469,88.0,88.30000305175781,87.02999877929688,87.51000213623047,7226600,MRK
2025-10-28,85.65800476074219,87.02999877929688,88.11000061035156,86.93000030517578,88.11000061035156,8345900,MRK
2025-10-29,85.2151107788086,86.58000183105469,87.83999633789062,86.06999969482422,86.94999694824219,10921900,MRK
2025-10-30,84.91983032226562,86.27999877929688,87.30000305175781,83.30000305175781,84.62000274658203,16678800,MRK
2025-10-31,84.62456512451172,85.9800033569336,86.45999908447266,84.55999755859375,85.41999816894531,12385000,MRK
2025-11-03,81.1895751953125,82.48999786376953,86.0999984741211,82.33999633789062,85.7699966430664,13875800,MRK
2025-11-04,82.5379867553711,83.86000061035156,84.95999908447266,82.01000213623047,82.69999694824219,12846100,MRK
2025-11-05,83.05962371826172,84.38999938964844,85.37999725341797,82.91000366210938,84.02999877929688,9440200,MRK
2025-11-06,84.42771911621094,85.77999877929688,86.16999816894531,84.3499984741211,84.4800033569336,10601400,MRK
2025-11-07,84.91983032226562,86.27999877929688,86.58999633789062,85.23999786376953,85.94999694824219,9214300,MRK
2025-11-10,85.3824234008789,86.75,87.37000274658203,85.80000305175781,86.69000244140625,8319600,MRK
2025-11-11,89.51620483398438,90.9499969482422,91.06999969482422,87.26000213623047,87.3499984741211,15436000,MRK
2025-11-12,90.0083236694336,91.4499969482422,92.91000366210938,91.16000366210938,91.41000366210938,13218900,MRK
2025-11-13,91.46499633789062,92.93000030517578,94.26000213623048,90.9000015258789,91.30999755859376,16086100,MRK
2025-11-14,91.45515441894533,92.91999816894533,95.08000183105467,91.48999786376952,92.1999969482422,19632000,MRK
2025-11-17,91.39610290527344,92.86000061035156,94.75,92.68000030517578,93.2300033569336,14345800,MRK
2025-11-18,94.90982055664062,96.43000030517578,97.66000366210938,92.11000061035156,94.11000061035156,28153500,MRK
2025-11-19,93.55157470703124,95.0500030517578,97.13999938964844,94.08999633789062,96.0,14641300,MRK
2025-11-20,93.47283935546876,94.97000122070312,96.0,93.9000015258789,94.97000122070312,12554200,MRK
2025-11-21,96.21885681152344,97.76000213623048,100.2699966430664,95.36000061035156,95.4800033569336,23183300,MRK
2025-11-24,98.81724548339844,100.4000015258789,102.36000061035156,99.12000274658205,99.12000274658205,28320900,MRK
2025-11-25,103.99432373046876,105.66000366210938,105.83999633789062,100.70999908447266,100.7300033569336,22225500,MRK
2025-11-26,102.98054504394533,104.62999725341795,105.75,104.1999969482422,104.5999984741211,12624000,MRK
2025-11-28,103.17739868164062,104.83000183105467,105.41000366210938,104.12000274658205,104.83999633789062,6154500,MRK
2025-12-01,100.22469329833984,101.83000183105467,105.68000030517578,101.70999908447266,104.72000122070312,14178300,MRK
2025-12-02,99.4373016357422,101.02999877929688,101.8000030517578,100.30999755859376,101.52999877929688,11795000,MRK
2025-12-03,100.65775299072266,102.2699966430664,103.08999633789062,101.5199966430664,101.9000015258789,12541600,MRK
2025-12-04,99.29950714111328,100.88999938964844,102.5999984741211,100.54000091552734,102.0999984741211,12770700,MRK
2025-12-05,98.14795684814452,99.72000122070312,102.08999633789062,99.19000244140624,101.4000015258789,16430400,MRK
2025-12-08,97.3704071044922,98.93000030517578,99.66999816894533,97.80999755859376,99.37999725341795,12902600,MRK
2025-12-09,95.3625717163086,96.88999938964844,99.8499984741211,96.05999755859376,99.31999969482422,16283900,MRK
2025-12-10,96.08106994628906,97.62000274658205,98.16999816894533,96.47000122070312,98.0500030517578,18077700,MRK
2025-12-11,97.44915008544922,99.01000213623048,99.13999938964844,97.58000183105467,98.44000244140624,11808200,MRK
2025-12-12,98.71881866455078,100.3000030517578,100.66000366210938,98.31999969482422,98.95999908447266,11810800,MRK
2025-12-15,99.52285766601562,100.26000213623048,100.94000244140624,98.0,99.98999786376952,16735900,MRK
2025-12-16,97.5474853515625,98.2699966430664,100.33999633789062,96.79000091552734,100.3000030517578,16663600,MRK
2025-12-17,98.45079803466795,99.18000030517578,100.13999938964844,98.05999755859376,98.18000030517578,13180600,MRK
2025-12-18,99.94969940185548,100.69000244140624,101.37000274658205,98.86000061035156,99.2699966430664,14312800,MRK
2025-12-19,100.34675598144533,101.08999633789062,102.1999969482422,100.11000061035156,100.5999984741211,44980200,MRK
2025-12-22,103.95006561279295,104.72000122070312,104.9499969482422,100.4000015258789,100.62999725341795,17136200,MRK
2025-12-23,104.26771545410156,105.04000091552734,105.38999938964844,104.33000183105467,104.55999755859376,13587500,MRK
2025-12-24,105.66734313964844,106.4499969482422,106.9499969482422,105.27999877929688,105.37000274658205,5335000,MRK
2025-12-26,105.9949188232422,106.77999877929688,107.0500030517578,106.02999877929688,106.4499969482422,6280700,MRK
2025-12-29,105.83609771728516,106.62000274658205,107.58999633789062,106.43000030517578,106.8499984741211,8086900,MRK
2025-12-30,105.28021240234376,106.05999755859376,106.87999725341795,105.63999938964844,106.7300033569336,6497900,MRK
2025-12-31,104.48609924316406,105.26000213623048,106.0999984741211,104.98999786376952,105.94000244140624,7557300,MRK
2026-01-02,105.66734313964844,106.4499969482422,106.62000274658205,104.43000030517578,105.52999877929688,9992400,MRK
2026-01-05,106.65007019042967,107.44000244140624,108.44000244140624,105.8000030517578,107.01000213623048,15863300,MRK
2026-01-06,108.0695571899414,108.87000274658205,110.16999816894533,107.68000030517578,107.68000030517578,14479000,MRK
2026-01-07,107.8015365600586,108.5999984741211,111.45999908447266,107.9499969482422,109.51000213623048,16322300,MRK
2026-01-08,110.17396545410156,110.98999786376952,112.9000015258789,109.25,110.61000061035156,20278800,MRK
2026-01-09,109.71734619140624,110.52999877929688,112.4800033569336,110.22000122070312,110.87000274658205,11040800,MRK
2026-01-12,108.38720703125,109.19000244140624,111.45999908447266,108.77999877929688,110.97000122070312,10671900,MRK
2026-01-13,107.46404266357422,108.26000213623048,109.30999755859376,107.22000122070312,109.0500030517578,9338600,MRK
2026-01-14,110.1938247680664,111.01000213623048,111.2300033569336,107.9499969482422,108.97000122070312,11964600,MRK
2026-01-15,110.15411376953124,110.97000122070312,111.58000183105467,108.4499969482422,110.62000274658205,11775800,MRK
2026-01-16,108.02985382080078,108.83000183105467,110.7300033569336,108.43000030517578,110.72000122070312,14852100,MRK
2026-01-20,108.6452865600586,109.4499969482422,109.63999938964844,106.93000030517578,108.11000061035156,15241100,MRK
2026-01-21,110.2930908203125,111.11000061035156,111.97000122070312,108.7300033569336,109.19000244140624,12844400,MRK
2026-01-22,108.37727355957033,109.18000030517578,111.31999969482422,108.58999633789062,110.77999877929688,9362600,MRK
2026-01-23,107.38462829589844,108.18000030517578,109.08999633789062,107.20999908447266,109.08999633789062,10489500,MRK
2026-01-26,106.61036682128906,107.4000015258789,108.41999816894533,107.05999755859376,107.8000030517578,9903200,MRK
2026-01-27,107.12654113769533,107.91999816894533,108.3499984741211,106.83999633789062,107.5,7907100,MRK
2026-01-28,106.11404418945312,106.9000015258789,107.93000030517578,106.02999877929688,106.8499984741211,7491700,MRK
2026-01-29,107.54344940185548,108.33999633789062,109.93000030517578,107.0999984741211,107.33000183105467,13572800,MRK
2026-01-30,109.45925903320312,110.2699966430664,110.54000091552734,107.9499969482422,108.58999633789062,19060600,MRK
2026-02-02,112.5364761352539,113.37000274658205,113.88999938964844,109.9499969482422,110.12000274658205,18000100,MRK
2026-02-03,114.9883041381836,115.83999633789062,118.45999908447266,111.44000244140624,111.66999816894533,25793600,MRK
2026-02-04,117.4600067138672,118.33000183105467,120.38999938964844,116.5,116.9000015258789,21954600,MRK
2026-02-05,118.86956024169922,119.75,122.43000030517578,118.30999755859376,118.30999755859376,24010600,MRK
2026-02-06,121.03353881835938,121.93000030517578,122.66000366210938,120.44000244140624,120.76000213623048,13083300,MRK
2026-02-09,116.78500366210938,117.6500015258789,121.87999725341795,116.9800033569336,121.41000366210938,16158700,MRK
2026-02-10,116.28868103027344,117.1500015258789,118.18000030517578,116.0999984741211,117.69000244140624,11849500,MRK
2026-02-11,118.43279266357422,119.30999755859376,119.36000061035156,116.30999755859376,117.04000091552734,10885300,MRK
2026-02-12,118.36331176757812,119.23999786376952,121.61000061035156,118.12000274658205,119.01000213623048,13453300,MRK
2026-02-13,120.51736450195312,121.41000366210938,123.33000183105467,121.02999877929688,121.5,10102300,MRK
2026-02-17,120.67617797851562,121.56999969482422,123.08000183105467,120.8000030517578,122.36000061035156,9899800,MRK
2026-02-18,120.7655258178711,121.66000366210938,121.80999755859376,120.38999938964844,121.25,7803400,MRK
2026-02-19,120.96405029296876,121.86000061035156,122.5999984741211,120.5,121.4000015258789,8933300,MRK
2026-02-20,121.36111450195312,122.26000213623048,122.6999969482422,120.5999984741211,122.63999938964844,9442500,MRK
2026-02-23,122.90963745117188,123.81999969482422,124.19000244140624,121.5,122.30999755859376,9661100,MRK
2026-02-24,123.01882934570312,123.93000030517578,124.83999633789062,122.62999725341795,123.41000366210938,8460300,MRK
2026-02-25,121.55963897705078,122.45999908447266,125.13999938964844,122.26000213623048,124.01000213623048,11082500,MRK
2026-02-26,118.4228744506836,119.3000030517578,122.5,119.0,122.4000015258789,10327300,MRK
2026-02-27,122.90963745117188,123.81999969482422,124.0,119.68000030517578,119.68000030517578,17636400,MRK
2026-03-02,120.51736450195312,121.41000366210938,123.6999969482422,121.04000091552734,123.51000213623048,11564500,MRK
2026-03-03,118.948974609375,119.83000183105467,120.97000122070312,118.61000061035156,119.66999816894533,9334100,MRK
2026-03-04,119.39566802978516,120.27999877929688,120.87000274658205,117.86000061035156,119.43000030517578,6700900,MRK
2026-03-05,115.21662139892578,116.06999969482422,119.52999877929688,114.4499969482422,119.11000061035156,14516000,MRK
2026-03-06,114.93868255615234,115.79000091552734,116.36000061035156,113.81999969482422,115.16000366210938,12809300,MRK
2026-03-09,116.24897003173828,117.11000061035156,117.26000213623048,114.11000061035156,114.9800033569336,8321600,MRK
2026-03-10,116.22911834716795,117.08999633789062,119.0,116.66999816894533,117.23999786376952,9739300,MRK
2026-03-11,115.3555908203125,116.20999908447266,116.9499969482422,115.29000091552734,116.76000213623048,6760700,MRK
2026-03-12,115.05780029296876,115.91000366210938,116.5999984741211,114.3000030517578,115.47000122070312,8349200,MRK
2026-03-13,114.76000213623048,115.61000061035156,117.88999938964844,115.52999877929688,116.91999816894533,7111000,MRK
2026-03-16,115.43000030517578,115.43000030517578,116.05999755859376,114.22000122070312,115.33999633789062,8785300,MRK
2026-03-17,115.87000274658205,115.87000274658205,116.8000030517578,114.37999725341795,115.77999877929688,7952200,MRK
2026-03-18,114.5,114.5,115.55999755859376,113.3499984741211,115.05999755859376,6736300,MRK
2026-03-19,114.1999969482422,114.1999969482422,115.76000213623048,113.75,114.66000366210938,8383800,MRK
2026-03-20,114.18000030517578,114.18000030517578,115.18000030517578,112.72000122070312,114.25,36355400,MRK
2026-03-23,115.68000030517578,115.68000030517578,116.47000122070312,114.7699966430664,116.16999816894533,9096400,MRK
2026-03-24,116.37000274658205,116.37000274658205,116.54000091552734,114.0199966430664,114.6999969482422,7411900,MRK
2026-03-25,119.37000274658205,119.37000274658205,120.12000274658205,116.8000030517578,117.3000030517578,10220300,MRK
2026-03-26,118.93000030517578,118.93000030517578,120.05999755859376,118.6500015258789,118.95999908447266,6497200,MRK
2026-03-27,119.62999725341795,119.62999725341795,121.06999969482422,118.5999984741211,119.29000091552734,8345800,MRK
2026-03-30,118.0999984741211,118.0999984741211,121.63999938964844,117.22000122070312,120.56999969482422,11084000,MRK
2026-03-31,120.29000091552734,120.29000091552734,121.2699966430664,118.7699966430664,119.02999877929688,10713300,MRK
2026-04-01,120.83999633789062,120.83999633789062,122.19000244140624,120.2699966430664,120.87999725341795,6351700,MRK
2026-04-02,120.87000274658205,120.87000274658205,121.6500015258789,119.22000122070312,120.37000274658205,6387900,MRK
2026-04-06,120.8499984741211,120.8499984741211,121.4800033569336,120.04000091552734,120.41000366210938,4890200,MRK
2026-04-07,119.27999877929688,119.27999877929688,119.55999755859376,116.5,119.55999755859376,11376400,MRK
2026-04-08,123.18000030517578,123.18000030517578,123.62999725341795,117.94000244140624,119.5999984741211,9256900,MRK
2026-04-09,122.68000030517578,122.68000030517578,124.0,121.3499984741211,122.9000015258789,8666300,MRK
2026-04-10,121.41999816894533,121.41999816894533,123.01000213623048,120.9499969482422,122.95999908447266,9707000,MRK
2026-04-13,120.1500015258789,120.1500015258789,121.3000030517578,119.05999755859376,121.02999877929688,6357300,MRK
2026-04-14,119.95999908447266,119.95999908447266,120.36000061035156,118.1500015258789,119.02999877929688,12449400,MRK
2026-04-15,117.9000015258789,117.9000015258789,120.25,116.63999938964844,119.8000030517578,7689400,MRK
2026-04-16,115.45999908447266,115.45999908447266,117.8499984741211,114.70999908447266,117.12999725341795,11399900,MRK
2026-04-17,119.06999969482422,119.06999969482422,119.1999969482422,115.55999755859376,115.55999755859376,16194900,MRK
2026-04-20,117.0999984741211,117.0999984741211,119.36000061035156,116.75,119.1500015258789,7392000,MRK
2026-04-21,112.55999755859376,112.55999755859376,116.52999877929688,111.91000366210938,116.48999786376952,12769500,MRK
2026-04-22,112.88999938964844,112.88999938964844,113.51000213623048,111.54000091552734,112.61000061035156,8037500,MRK
2026-04-23,114.62000274658205,114.62000274658205,115.0199966430664,113.0999984741211,113.37000274658205,6826300,MRK
2026-04-24,111.9000015258789,111.9000015258789,114.02999877929688,111.5,113.73999786376952,7060000,MRK
2026-04-27,110.2300033569336,110.2300033569336,112.75,110.13999938964844,111.22000122070312,9133600,MRK
2026-04-28,110.02999877929688,110.02999877929688,111.91000366210938,109.70999908447266,111.5199966430664,7157600,MRK
2026-04-29,110.9499969482422,110.9499969482422,111.2300033569336,107.9000015258789,108.5500030517578,9769900,MRK
2026-04-30,109.18000030517578,109.18000030517578,112.23999786376952,108.62999725341795,109.33999633789062,17131200,MRK
2026-05-01,112.16000366210938,112.16000366210938,114.54000091552734,111.87999725341795,112.33000183105467,11953700,MRK
2026-05-04,113.11000061035156,113.11000061035156,114.62000274658205,110.75,111.41000366210938,7659100,MRK
2026-05-05,113.1500015258789,113.1500015258789,114.06999969482422,112.83000183105467,113.66999816894533,7910400,MRK
2026-05-06,113.55999755859376,113.55999755859376,114.48999786376952,112.73999786376952,113.1500015258789,7256100,MRK
2026-05-07,112.3000030517578,112.3000030517578,113.75,111.0999984741211,113.51000213623048,7329000,MRK
2026-05-08,111.37999725341795,111.37999725341795,113.01000213623048,111.18000030517578,112.37999725341795,5725100,MRK
2026-05-11,111.27999877929688,111.27999877929688,113.68000030517578,111.01000213623048,112.1500015258789,7750600,MRK
2026-05-12,112.37000274658205,112.37000274658205,113.69000244140624,111.38999938964844,111.5,9117400,MRK
2026-05-13,113.4499969482422,113.4499969482422,114.06999969482422,112.04000091552734,112.25,8110500,MRK
2026-05-14,113.41000366210938,113.41000366210938,113.9000015258789,112.56999969482422,113.62999725341795,5284200,MRK
2026-05-15,111.37999725341795,111.37999725341795,113.93000030517578,110.94000244140624,113.9000015258789,10028900,MRK
2026-05-18,112.55999755859376,112.55999755859376,112.88999938964844,110.97000122070312,111.43000030517578,8047200,MRK
2026-05-19,114.23999786376952,114.23999786376952,115.0999984741211,112.12999725341795,112.55999755859376,7555400,MRK
2026-05-20,113.0,113.0,114.9499969482422,112.9000015258789,114.62999725341795,9130600,MRK
2026-05-21,115.87999725341795,115.87999725341795,115.9800033569336,112.08999633789062,112.79000091552734,7402700,MRK
2026-05-22,122.41000366210938,122.41000366210938,122.66000366210938,120.08000183105467,120.5500030517578,14749200,MRK
2026-05-26,119.72000122070312,119.72000122070312,123.12999725341795,119.41000366210938,122.9000015258789,10008700,MRK
2026-05-27,120.23999786376952,120.23999786376952,122.4000015258789,119.77999877929688,119.81999969482422,7162300,MRK
2018-01-02,282.8863830566406,296.8399963378906,296.989990234375,295.3999938964844,295.75,2978900,BA
2018-01-03,283.80126953125,297.79998779296875,298.5,295.4700012207031,295.94000244140625,3211200,BA
2018-01-04,282.724365234375,296.6700134277344,298.4200134277344,295.4700012207031,297.94000244140625,4171700,BA
2018-01-05,294.3223571777344,308.8399963378906,308.8900146484375,296.7200012207031,296.7699890136719,6177700,BA
2018-01-08,295.5707397460937,310.1499938964844,310.8599853515625,305.75,308.6600036621094,4124900,BA
2018-01-09,303.46148681640625,318.42999267578125,319.9100036621094,310.489990234375,310.5899963378906,5641300,BA
2018-01-10,305.2055053710937,320.260009765625,322.1499938964844,315.5,317.489990234375,4479300,BA
2018-01-11,312.69598388671875,328.1199951171875,328.3999938964844,321.19000244140625,322.1300048828125,4635300,BA
2018-01-12,320.4057312011719,336.2099914550781,336.8800048828125,330.3800048828125,330.3800048828125,6559300,BA
2018-01-16,319.40509033203125,335.1600036621094,347.7300109863281,331.3299865722656,339.8999938964844,12305500,BA
2018-01-17,334.5100402832031,351.010009765625,352.2300109863281,336.4100036621094,337.7300109863281,9699900,BA
2018-01-18,324.1700744628906,340.1600036621094,350.8299865722656,339.1499938964844,350.70001220703125,9458600,BA
2018-01-19,321.8542785644531,337.7300109863281,344.0,335.75,341.6700134277344,7264400,BA
2018-01-22,322.111572265625,338.0,341.3800048828125,332.0400085449219,335.2900085449219,6792900,BA
2018-01-23,319.8149108886719,335.5899963378906,338.94000244140625,334.8099975585937,338.3399963378906,4537800,BA
2018-01-24,318.9571838378906,334.69000244140625,338.989990234375,334.1400146484375,336.20001220703125,4205400,BA
2018-01-25,326.9813842773437,343.1099853515625,343.6199951171875,335.29998779296875,336.2099914550781,4747500,BA
2018-01-26,327.0862121582031,343.2200012207031,345.9800109863281,341.25,344.3299865722656,5236300,BA
2018-01-29,324.7990417480469,340.82000732421875,344.4800109863281,340.1000061035156,341.2300109863281,3324900,BA
2018-01-30,321.835205078125,337.7099914550781,339.9800109863281,334.1600036621094,339.1700134277344,4983100,BA
2018-01-31,337.7120666503906,354.3699951171875,360.9700012207031,351.6199951171875,360.5,11409600,BA
2018-02-01,340.16131591796875,356.94000244140625,361.4500122070313,352.0400085449219,352.95001220703125,6067600,BA
2018-02-02,332.5087280273437,348.9100036621094,355.20001220703125,348.70001220703125,354.0,5486100,BA
2018-02-05,313.4202575683594,328.8800048828125,350.0,317.3900146484375,342.6700134277344,10511300,BA
2018-02-06,324.8847961425781,340.9100036621094,341.6700134277344,317.6499938964844,320.0,11935100,BA
2018-02-07,331.7558288574219,348.1199951171875,353.5899963378906,339.8699951171875,340.5199890136719,7946700,BA
2018-02-08,315.7144775390625,329.6600036621094,349.0,329.3999938964844,348.0,8295900,BA
2018-02-09,318.7503356933594,332.8299865722656,337.8099975585937,319.25,333.54998779296875,8833000,BA
2018-02-12,329.2562561035156,343.79998779296875,347.75,335.1300048828125,336.57000732421875,6885000,BA
2018-02-13,328.64337158203125,343.1600036621094,347.8800048828125,340.2900085449219,340.45001220703125,4030200,BA
2018-02-14,330.2618713378906,344.8500061035156,347.42999267578125,341.1700134277344,341.3399963378906,4340200,BA
2018-02-15,341.3807373046875,356.4599914550781,356.54998779296875,348.04998779296875,348.4700012207031,5827500,BA
2018-02-16,340.02081298828125,355.0400085449219,359.5,353.510009765625,356.5899963378906,5211600,BA
2018-02-20,338.4022827148437,353.3500061035156,357.7900085449219,351.3999938964844,352.0,4303400,BA
2018-02-21,337.4637756347656,352.3699951171875,360.80999755859375,351.75,352.5599975585937,5258600,BA
2018-02-22,340.8636474609375,355.9200134277344,358.07000732421875,352.6400146484375,354.6499938964844,3414300,BA
2018-02-23,341.5722961425781,356.6600036621094,358.7699890136719,353.07000732421875,358.17999267578125,3355400,BA
2018-02-26,348.103759765625,363.4800109863281,364.0499877929688,358.2099914550781,359.5,4148100,BA
2018-02-27,349.2146911621094,364.6400146484375,369.8900146484375,363.2999877929688,364.6000061035156,4774100,BA
2018-02-28,346.887451171875,362.2099914550781,371.6000061035156,362.2099914550781,366.7999877929688,5472900,BA
2018-03-01,334.89715576171875,349.69000244140625,362.739990234375,346.3999938964844,362.3299865722656,8978000,BA
2018-03-02,330.0895080566406,344.6700134277344,346.0899963378906,335.29998779296875,341.82000732421875,10021300,BA
2018-03-05,337.8276672363281,352.75,354.7699890136719,336.6099853515625,338.0,8140200,BA
2018-03-06,334.1597595214844,348.9200134277344,355.2099914550781,346.0199890136719,354.239990234375,4888300,BA
2018-03-07,332.3592224121094,347.0400085449219,348.4100036621094,339.5,341.5199890136719,4575700,BA
2018-03-08,333.9777526855469,348.7300109863281,352.5,343.95001220703125,349.510009765625,4319900,BA
2018-03-09,339.5228576660156,354.5199890136719,354.8900146484375,350.2300109863281,352.6499938964844,3538300,BA
2018-03-12,329.6297912597656,344.19000244140625,355.2300109863281,343.260009765625,355.20001220703125,6088800,BA
2018-03-13,324.34332275390625,338.6700134277344,347.8800048828125,337.6099853515625,345.32000732421875,5443800,BA
2018-03-14,316.2890930175781,330.260009765625,340.5199890136719,322.29998779296875,339.7900085449219,13057900,BA
2018-03-15,316.0209350585937,329.9800109863281,332.9200134277344,322.9100036621094,332.29998779296875,8766000,BA
2018-03-16,316.4901428222656,330.4700012207031,330.8299865722656,325.6300048828125,329.82000732421875,9329000,BA
2018-03-19,317.72564697265625,331.760009765625,333.3299865722656,326.7799987792969,327.45001220703125,6328900,BA
2018-03-20,323.3472900390625,337.6300048828125,339.70001220703125,331.0,331.8399963378906,6500500,BA
2018-03-21,322.8397216796875,337.1000061035156,341.9100036621094,335.1700134277344,337.07000732421875,4056300,BA
2018-03-22,306.0895690917969,319.6099853515625,332.67999267578125,319.010009765625,330.1099853515625,7282200,BA
2018-03-23,307.4208068847656,321.0,331.1400146484375,318.32000732421875,320.1499938964844,7237500,BA
2018-03-26,315.0536804199219,328.9700012207031,331.94000244140625,323.5899963378906,330.4800109863281,5392900,BA
2018-03-27,307.5357360839844,321.1199951171875,334.8800048828125,319.0,331.510009765625,5355500,BA
2018-03-28,306.48223876953125,320.0199890136719,323.239990234375,311.1700134277344,321.8500061035156,5634700,BA
2018-03-29,314.0097351074219,327.8800048828125,330.4800109863281,322.0,323.3800048828125,3652100,BA
2018-04-02,308.79986572265625,322.44000244140625,329.94000244140625,317.1700134277344,325.20001220703125,5024900,BA
2018-04-03,316.8254089355469,330.82000732421875,331.1000061035156,323.0899963378906,324.760009765625,4783100,BA
2018-04-04,313.58837890625,327.44000244140625,327.8099975585937,311.8800048828125,312.29998779296875,8235700,BA
2018-04-05,322.1693115234375,336.3999938964844,338.9599914550781,330.260009765625,330.5899963378906,6220000,BA
2018-04-06,312.3241577148437,326.1199951171875,334.5899963378906,322.2099914550781,330.6099853515625,5713600,BA
2018-04-09,308.83819580078125,322.4800109863281,334.8800048828125,322.04998779296875,332.25,4931700,BA
2018-04-10,320.66571044921875,334.8299865722656,336.69000244140625,329.54998779296875,331.3500061035156,5552000,BA
2018-04-11,313.5117492675781,327.3599853515625,337.57000732421875,326.3099975585937,331.6000061035156,4573500,BA
2018-04-12,323.2036437988281,337.4800109863281,338.3500061035156,330.4599914550781,331.9800109863281,4325000,BA
2018-04-13,315.3504943847656,329.2799987792969,339.6700134277344,326.6000061035156,338.989990234375,4733500,BA
2018-04-16,317.7351989746094,331.7699890136719,333.2200012207031,327.6300048828125,332.3399963378906,3901400,BA
2018-04-17,322.4757385253906,336.7200012207031,339.739990234375,333.6499938964844,334.7300109863281,3381800,BA
2018-04-18,326.5747375488281,341.0,342.3999938964844,337.17999267578125,338.3299865722656,3117500,BA
2018-04-19,326.2299499511719,340.6400146484375,342.4100036621094,337.5,340.19000244140625,3006800,BA
2018-04-20,324.34332275390625,338.6700134277344,341.3999938964844,335.04998779296875,340.7300109863281,3038000,BA
2018-04-23,324.5061340332031,338.8399963378906,341.260009765625,336.0,339.54998779296875,2765600,BA
2018-04-24,315.1398010253906,329.0599975585937,347.6700134277344,323.2799987792969,343.1700134277344,7051800,BA
2018-04-25,328.3560485839844,342.8599853515625,344.9100036621094,330.5199890136719,338.1199951171875,11023600,BA
2018-04-26,328.2890319824219,342.7900085449219,345.6499938964844,338.3299865722656,344.010009765625,5273600,BA
2018-04-27,326.4598388671875,340.8800048828125,342.9200134277344,337.7699890136719,341.25,3390400,BA
2018-04-30,319.449462890625,333.5599975585937,342.5799865722656,333.3999938964844,341.1700134277344,3721600,BA
2018-05-01,315.5995178222656,329.5400085449219,333.9100036621094,324.17999267578125,332.5,4313100,BA
2018-05-02,310.4758605957031,324.19000244140625,330.7099914550781,323.9800109863281,329.5,3436100,BA
2018-05-03,316.7008972167969,330.69000244140625,332.6300048828125,319.1300048828125,322.9700012207031,6383200,BA
2018-05-04,320.2826538085937,334.42999267578125,335.8900146484375,328.0400085449219,328.0400085449219,3655100,BA
2018-05-07,326.02886962890625,340.42999267578125,342.9800109863281,335.2099914550781,335.2300109863281,4192200,BA
2018-05-08,324.05596923828125,338.3699951171875,341.94000244140625,336.6099853515625,339.7699890136719,4014100,BA
2018-05-09,329.9266357421875,344.5,346.92999267578125,338.5799865722656,339.489990234375,4347000,BA
2018-05-10,331.1586303710937,344.07000732421875,348.57000732421875,342.4100036621094,343.989990234375,3920400,BA
2018-05-11,329.6090393066406,342.4599914550781,345.4200134277344,341.04998779296875,343.7699890136719,2332200,BA
2018-05-14,331.6591186523437,344.5899963378906,347.739990234375,343.8900146484375,344.0,2520300,BA
2018-05-15,329.28179931640625,342.1199951171875,343.8500061035156,340.260009765625,343.0,3009100,BA
2018-05-16,328.1749267578125,340.9700012207031,343.5599975585937,340.29998779296875,342.0,2230100,BA
2018-05-17,331.2260131835937,344.1400146484375,344.7699890136719,340.25,340.4700012207031,2483300,BA
2018-05-18,338.0499572753906,351.2300109863281,352.04998779296875,345.19000244140625,345.6000061035156,4327700,BA
2018-05-21,350.2637634277344,363.9200134277344,365.0,358.45001220703125,358.4599914550781,6785400,BA
2018-05-22,341.6976928710937,355.0199890136719,364.8500061035156,354.5199890136719,364.0,5389400,BA
2018-05-23,345.73046875,359.2099914550781,359.6000061035156,351.6199951171875,352.2799987792969,4497500,BA
2018-05-24,345.5284118652344,359.0,360.6600036621094,354.3699951171875,358.45001220703125,3932100,BA
2018-05-25,346.5774841308594,360.0899963378906,360.6000061035156,357.04998779296875,358.1199951171875,2463700,BA
2018-05-29,339.25311279296875,352.4800109863281,360.9700012207031,350.6600036621094,357.7099914550781,4249600,BA
2018-05-30,344.7487487792969,358.19000244140625,358.9200134277344,354.1000061035156,355.6499938964844,2825200,BA
2018-05-31,338.945068359375,352.1600036621094,356.8299865722656,351.6199951171875,356.8299865722656,4406300,BA
2018-06-01,343.3338928222656,356.7200012207031,358.1499938964844,354.4599914550781,355.7900085449219,2657800,BA
2018-06-04,347.1934509277344,360.7300109863281,363.3900146484375,358.8500061035156,358.9700012207031,2950300,BA
2018-06-05,346.5871276855469,360.1000061035156,363.3699951171875,358.8500061035156,360.5,2567800,BA
2018-06-06,357.6170654296875,371.55999755859375,371.6000061035156,360.989990234375,362.4599914550781,4488400,BA
2018-06-07,354.7007141113281,368.5299987792969,374.4800109863281,366.0499877929688,372.0,4517800,BA
2018-06-08,355.6343688964844,369.5,371.4200134277344,365.4599914550781,368.1400146484375,3292900,BA
2018-06-11,357.0202941894531,370.9400024414063,373.3299865722656,368.7999877929688,371.0,2468500,BA
2018-06-12,356.7123413085937,370.6199951171875,372.7300109863281,367.989990234375,371.239990234375,2440400,BA
2018-06-13,350.1963806152344,363.8500061035156,371.0,363.2900085449219,370.6700134277344,3867600,BA
2018-06-14,348.8200988769531,362.4200134277344,367.6400146484375,358.8299865722656,366.1499938964844,4039500,BA
2018-06-15,344.45037841796875,357.8800048828125,361.6600036621094,353.4700012207031,358.1499938964844,9946000,BA
2018-06-18,341.4281921386719,354.739990234375,357.6499938964844,352.3699951171875,353.19000244140625,3363200,BA
2018-06-19,328.3193664550781,341.1199951171875,347.1700134277344,338.57000732421875,347.1700134277344,6857300,BA
2018-06-20,329.8304443359375,342.69000244140625,346.9800109863281,340.4599914550781,346.0,4540000,BA
2018-06-21,324.9891662597656,337.6600036621094,341.1499938964844,336.20001220703125,341.1499938964844,4048300,BA
2018-06-22,326.1922607421875,338.9100036621094,340.94000244140625,336.6000061035156,340.42999267578125,3192000,BA
2018-06-25,318.7716369628906,331.20001220703125,333.8500061035156,327.6000061035156,332.5199890136719,5006200,BA
2018-06-26,318.8678283691406,331.29998779296875,334.3999938964844,330.4800109863281,332.3900146484375,3112400,BA
2018-06-27,317.443359375,329.82000732421875,341.4200134277344,329.760009765625,334.8500061035156,4578900,BA
2018-06-28,322.09210205078125,334.6499938964844,337.5400085449219,327.2900085449219,330.0,3348000,BA
2018-06-29,322.9198608398437,335.510009765625,340.0,335.3599853515625,337.19000244140625,3108500,BA
2018-07-02,323.4684143066406,336.0799865722656,336.3299865722656,329.32000732421875,330.69000244140625,2820700,BA
2018-07-03,320.4366760253906,332.92999267578125,339.69000244140625,332.0,338.17999267578125,1464400,BA
2018-07-05,320.6772766113281,333.17999267578125,337.2799987792969,329.1000061035156,336.1499938964844,2427900,BA
2018-07-06,322.0825500488281,334.6400146484375,336.1000061035156,330.45001220703125,332.8399963378906,2105100,BA
2018-07-09,329.0892944335937,341.9200134277344,343.0400085449219,336.510009765625,337.5,3128700,BA
2018-07-10,334.1326904296875,347.1600036621094,348.0,342.7799987792969,342.7799987792969,3278300,BA
2018-07-11,327.81884765625,340.6000061035156,344.3900146484375,339.19000244140625,341.7300109863281,3056900,BA
2018-07-12,333.0450134277344,346.0299987792969,346.6000061035156,342.739990234375,345.2799987792969,2030700,BA
2018-07-13,337.62646484375,350.7900085449219,351.239990234375,346.20001220703125,347.0,2272300,BA
2018-07-16,342.7372131347656,356.1000061035156,356.3399963378906,352.3500061035156,353.9700012207031,2889000,BA
2018-07-17,343.4879455566406,356.8800048828125,359.0,355.0400085449219,357.6099853515625,2730500,BA
2018-07-18,346.7121887207031,360.2300109863281,361.8599853515625,354.260009765625,359.0,3090100,BA
2018-07-19,341.9960632324219,355.3299865722656,359.3900146484375,355.260009765625,357.69000244140625,2711700,BA
2018-07-20,341.5822448730469,354.8999938964844,356.989990234375,353.0,353.0400085449219,1816700,BA
2018-07-23,340.01336669921875,353.2699890136719,355.0,352.3900146484375,355.0,1943700,BA
2018-07-24,344.8257141113281,358.2699890136719,359.4700012207031,354.6400146484375,356.75,3182000,BA
2018-07-25,342.5639953613281,355.9200134277344,356.29998779296875,345.5,351.5199890136719,7378100,BA
2018-07-26,345.8363952636719,359.32000732421875,360.20001220703125,355.2699890136719,355.3800048828125,3191200,BA
2018-07-27,347.116455078125,360.6499938964844,364.5400085449219,359.4700012207031,361.05999755859375,2914700,BA
2018-07-30,337.8863525390625,351.0599975585937,362.4500122070313,350.4700012207031,361.989990234375,3080400,BA
2018-07-31,342.9296569824219,356.29998779296875,359.0199890136719,354.0599975585937,354.3800048828125,2728400,BA
2018-08-01,339.5225830078125,352.760009765625,357.9100036621094,350.5,354.0899963378906,2717800,BA
2018-08-02,336.6062316894531,349.7300109863281,350.7300109863281,346.0299987792969,348.6199951171875,2655900,BA
2018-08-03,335.3646240234375,348.44000244140625,350.989990234375,345.6700134277344,349.5,2285200,BA
2018-08-06,333.5648193359375,346.57000732421875,347.3699951171875,343.1199951171875,347.3699951171875,3251100,BA
2018-08-07,337.5975952148437,350.760009765625,352.1199951171875,345.5,348.04998779296875,2267400,BA
2018-08-08,334.7294311523437,347.7799987792969,351.6199951171875,346.25,350.5,2333600,BA
2018-08-09,332.4564514160156,343.7200012207031,346.8399963378906,343.1199951171875,346.07000732421875,2301800,BA
2018-08-10,328.28765869140625,339.4100036621094,341.0,336.45001220703125,341.0,2745700,BA
2018-08-13,327.2720947265625,338.3599853515625,342.1499938964844,337.3399963378906,339.6000061035156,1877200,BA
2018-08-14,328.0264892578125,339.1400146484375,340.1499938964844,337.6199951171875,339.1199951171875,2017300,BA
2018-08-15,320.88836669921875,331.760009765625,337.1400146484375,328.0299987792969,336.57000732421875,3798600,BA
2018-08-16,334.64239501953125,345.9800109863281,347.7200012207031,338.29998779296875,339.0599975585937,5867900,BA
2018-08-17,335.048583984375,346.3999938964844,348.5,341.6700134277344,346.0,3069200,BA
2018-08-20,339.2463684082031,350.739990234375,352.6099853515625,347.1000061035156,348.6000061035156,3018200,BA
2018-08-21,342.1770935058594,353.7699890136719,354.45001220703125,349.6300048828125,351.0,2967200,BA
2018-08-22,338.5596618652344,350.0299987792969,355.8699951171875,349.8399963378906,354.32000732421875,2682900,BA
2018-08-23,336.0932006835937,347.4800109863281,350.2799987792969,345.4599914550781,349.1499938964844,1833400,BA
2018-08-24,337.9309387207031,349.3800048828125,350.6300048828125,348.1000061035156,348.7699890136719,1954100,BA
2018-08-27,342.1480407714844,353.739990234375,355.0,351.010009765625,352.1099853515625,2279500,BA
2018-08-28,339.70098876953125,351.2099914550781,355.67999267578125,350.6099853515625,355.0,2475100,BA
2018-08-29,338.71441650390625,350.19000244140625,352.3500061035156,349.2099914550781,352.260009765625,1850100,BA
2018-08-30,335.5322265625,346.8999938964844,350.95001220703125,345.75,350.3500061035156,3257700,BA
2018-08-31,331.5569152832031,342.7900085449219,345.8500061035156,341.5799865722656,345.04998779296875,3462700,BA
2018-09-04,334.9035339355469,346.25,346.32000732421875,339.2799987792969,341.6000061035156,2699400,BA
2018-09-05,335.31939697265625,346.67999267578125,347.25,343.1600036621094,345.7699890136719,2959000,BA
2018-09-06,339.7590026855469,351.2699890136719,353.3500061035156,346.5799865722656,347.54998779296875,3585900,BA
2018-09-07,337.8341979980469,349.2799987792969,350.010009765625,344.4599914550781,348.82000732421875,3921900,BA
2018-09-10,330.6573486328125,341.8599853515625,350.75,341.67999267578125,349.489990234375,3065500,BA
2018-09-11,333.9363098144531,345.25,346.6199951171875,337.3099975585937,339.010009765625,2731800,BA
2018-09-12,341.8288879394531,353.4100036621094,355.0400085449219,344.6099853515625,345.0,4003800,BA
2018-09-13,343.81170654296875,355.4599914550781,360.4200134277344,354.29998779296875,356.3599853515625,3166500,BA
2018-09-14,348.00946044921875,359.79998779296875,362.260009765625,356.1000061035156,356.44000244140625,2835800,BA
2018-09-17,344.2953186035156,355.9599914550781,361.2999877929688,354.5400085449219,359.2799987792969,2554500,BA
2018-09-18,351.6656188964844,363.5799865722656,365.80999755859375,356.1000061035156,357.29998779296875,3003500,BA
2018-09-19,353.2518615722656,365.2200012207031,371.2300109863281,363.1900024414063,363.5799865722656,4753400,BA
2018-09-20,355.4184265136719,367.4599914550781,371.7300109863281,365.6700134277344,368.739990234375,4011100,BA
2018-09-21,360.0321350097656,372.2300109863281,372.5700073242188,366.0499877929688,369.3999938964844,7144000,BA
2018-09-24,355.93115234375,367.989990234375,371.8900146484375,367.3299865722656,371.0,2800200,BA
2018-09-25,355.1960144042969,367.2300109863281,370.4599914550781,366.8800048828125,369.0799865722656,2969200,BA
2018-09-26,353.06805419921875,365.0299987792969,368.55999755859375,364.3200073242188,367.5,2368600,BA
2018-09-27,355.35076904296875,367.3900146484375,368.9700012207031,364.3999938964844,368.3999938964844,2355900,BA
2018-09-28,359.7129821777344,371.8999938964844,374.2200012207031,366.2200012207031,368.6300048828125,3600500,BA
2018-10-01,369.7625122070313,382.2900085449219,383.2099914550781,375.0,375.1600036621094,4755700,BA
2018-10-02,373.7087707519531,386.3699951171875,388.6199951171875,379.7699890136719,380.8500061035156,4622600,BA
2018-10-03,379.4444580078125,392.2999877929688,394.2799987792969,386.6900024414063,388.8999938964844,4794300,BA
2018-10-04,377.2101440429688,389.989990234375,391.0899963378906,385.2900085449219,390.739990234375,3822300,BA
2018-10-05,373.8055114746094,386.4700012207031,392.3900146484375,383.0299987792969,389.0,2899700,BA
2018-10-08,373.1284484863281,385.7699890136719,386.7300109863281,377.3500061035156,383.8399963378906,3324000,BA
2018-10-09,372.8092956542969,385.4400024414063,386.8200073242188,381.1400146484375,384.3699951171875,2862700,BA
2018-10-10,355.4281616210937,367.4700012207031,383.7999877929688,367.0899963378906,382.9599914550781,6033100,BA
2018-10-11,346.3748474121094,358.1099853515625,369.8500061035156,355.1000061035156,363.4400024414063,6266800,BA
2018-10-12,348.309326171875,360.1099853515625,367.1199951171875,352.260009765625,366.010009765625,5509700,BA
2018-10-15,347.11962890625,358.8800048828125,362.5499877929688,355.5,359.4599914550781,2979800,BA
2018-10-16,356.1825561523437,368.25,368.5700073242188,358.54998779296875,360.4500122070313,2822500,BA
2018-10-17,353.522705078125,365.5,368.5,362.7000122070313,368.0,2238200,BA
2018-10-18,347.57421875,359.3500061035156,367.760009765625,356.760009765625,364.8200073242188,3254900,BA
2018-10-19,344.58551025390625,356.260009765625,359.8699951171875,354.2099914550781,359.79998779296875,3491600,BA
2018-10-22,344.3146667480469,355.9800109863281,358.760009765625,352.4599914550781,357.8500061035156,2263500,BA
2018-10-23,338.5790100097656,350.04998779296875,353.5599975585937,342.8299865722656,349.5,4389600,BA
2018-10-24,343.0282592773437,354.6499938964844,364.6000061035156,351.69000244140625,361.5899963378906,8442600,BA
2018-10-25,351.849365234375,363.7699890136719,364.3900146484375,354.9700012207031,357.29998779296875,4003500,BA
2018-10-26,347.496826171875,359.2699890136719,363.2999877929688,354.1199951171875,360.7000122070313,4073000,BA
2018-10-29,324.5928649902344,335.5899963378906,361.7099914550781,328.6300048828125,360.5499877929688,7462000,BA
2018-10-30,338.44354248046875,349.9100036621094,351.04998779296875,329.7699890136719,330.3500061035156,5774000,BA
2018-10-31,343.2313232421875,354.8599853515625,363.4100036621094,352.510009765625,352.510009765625,4175600,BA
2018-11-01,351.17236328125,363.0700073242188,364.5700073242188,353.20001220703125,357.4700012207031,3760700,BA
2018-11-02,346.02667236328125,357.75,371.5400085449219,356.760009765625,366.9700012207031,4029800,BA
2018-11-05,350.1180725097656,361.9800109863281,363.2900085449219,356.4800109863281,359.760009765625,2253900,BA
2018-11-06,354.4609069824219,366.4700012207031,368.4400024414063,362.1099853515625,362.4100036621094,2471900,BA
2018-11-07,359.8290405273437,372.0199890136719,372.8500061035156,359.5,367.6400146484375,4015300,BA
2018-11-08,360.2760009765625,370.7699890136719,373.7000122070313,365.5499877929688,369.3299865722656,2751800,BA
2018-11-09,358.886474609375,369.3399963378906,371.0,366.1199951171875,367.8299865722656,2590300,BA
2018-11-12,346.9249267578125,357.0299987792969,370.4800109863281,355.989990234375,370.2099914550781,3088700,BA
2018-11-13,339.6177673339844,349.510009765625,355.3800048828125,342.0400085449219,349.54998779296875,4960000,BA
2018-11-14,334.9633178710937,344.7200012207031,355.8500061035156,343.8900146484375,352.0899963378906,3445800,BA
2018-11-15,331.90252685546875,341.57000732421875,347.9800109863281,336.510009765625,341.1199951171875,4863000,BA
2018-11-16,326.4415283203125,335.95001220703125,340.19000244140625,331.1600036621094,339.0,4425200,BA
2018-11-19,311.8563842773437,320.94000244140625,336.0400085449219,317.20001220703125,335.54998779296875,6782800,BA
2018-11-20,308.7081298828125,317.70001220703125,322.17999267578125,296.6099853515625,302.1000061035156,6875900,BA
2018-11-21,308.3388366699219,317.32000732421875,326.8900146484375,315.57000732421875,325.07000732421875,4401000,BA
2018-11-23,303.4803466796875,312.32000732421875,317.0,311.8699951171875,315.0,1599400,BA
2018-11-26,307.406005859375,316.3599853515625,318.5899963378906,310.6600036621094,315.5599975585937,3362300,BA
2018-11-27,309.0287170410156,318.0299987792969,318.5599975585937,310.9599914550781,315.2799987792969,2946400,BA
2018-11-28,324.0608825683594,333.5,334.010009765625,321.7300109863281,325.7200012207031,6117600,BA
2018-11-29,332.86444091796875,342.5599975585937,343.2300109863281,334.0599975585937,335.9700012207031,5331900,BA
2018-11-30,336.9455871582031,346.760009765625,347.5799865722656,337.5,341.94000244140625,5374000,BA
2018-12-03,349.7720031738281,359.9599914550781,369.0,356.3699951171875,364.30999755859375,6573400,BA
2018-12-04,332.80615234375,342.5,358.32000732421875,341.739990234375,357.0,5199100,BA
2018-12-06,322.5061340332031,331.8999938964844,333.6300048828125,317.29998779296875,329.989990234375,9297400,BA
2018-12-07,314.0718688964844,323.2200012207031,337.6099853515625,321.3900146484375,332.3500061035156,4526300,BA
2018-12-10,317.11328125,326.3500061035156,327.20001220703125,315.510009765625,321.2699890136719,4400500,BA
2018-12-11,312.91552734375,322.0299987792969,334.489990234375,318.75,333.25,3566400,BA
2018-12-12,317.4436340332031,326.69000244140625,331.8999938964844,324.6600036621094,327.3800048828125,3424800,BA
2018-12-13,316.2581787109375,325.4700012207031,328.739990234375,324.1700134277344,328.3999938964844,2247700,BA
2018-12-14,309.7283935546875,318.75,323.9100036621094,315.5599975585937,322.45001220703125,3298400,BA
2018-12-17,307.1824951171875,316.1300048828125,327.2200012207031,314.44000244140625,316.9100036621094,4968400,BA
2018-12-18,318.7748718261719,328.0599975585937,332.0899963378906,323.20001220703125,325.4599914550781,5881100,BA
2018-12-19,310.50567626953125,319.54998779296875,333.4800109863281,316.1000061035156,329.3299865722656,4871500,BA
2018-12-20,304.1896667480469,313.04998779296875,321.82000732421875,308.0,317.0,5368600,BA
2018-12-21,295.93023681640625,304.54998779296875,314.9700012207031,304.010009765625,309.0899963378906,7641700,BA
2018-12-24,285.8343505859375,294.1600036621094,303.0,294.1600036621094,300.6499938964844,3435300,BA
2018-12-26,305.0447998046875,313.92999267578125,314.0899963378906,292.4700012207031,298.6099853515625,4843400,BA
2018-12-27,308.1639709472656,317.1400146484375,317.1400146484375,302.239990234375,309.0400085449219,4341100,BA
2018-12-28,307.4254455566406,316.3800048828125,321.5299987792969,315.1499938964844,319.739990234375,3725200,BA
2018-12-31,313.37225341796875,322.5,323.6400146484375,318.75,320.5,3557700,BA
2019-01-02,314.6451721191406,323.8099975585937,323.95001220703125,313.7099914550781,316.19000244140625,3292200,BA
2019-01-03,302.1005554199219,310.8999938964844,319.739990234375,309.3999938964844,319.489990234375,5705600,BA
2019-01-04,317.8226013183594,327.0799865722656,328.44000244140625,316.0799865722656,316.69000244140625,4448800,BA
2019-01-07,318.8233947753906,328.1099853515625,330.69000244140625,323.3500061035156,330.5199890136719,4030300,BA
2019-01-08,330.8919372558594,340.5299987792969,341.25,332.6499938964844,334.1099853515625,4736500,BA
2019-01-09,334.0984802246094,343.8299865722656,347.20001220703125,340.8699951171875,342.9599914550781,4213900,BA
2019-01-10,342.6300048828125,352.6099853515625,353.4700012207031,343.0,346.510009765625,5358100,BA
2019-01-11,342.91180419921875,352.8999938964844,354.3599853515625,348.0899963378906,348.5599975585937,3158900,BA
2019-01-14,340.44366455078125,350.3599853515625,352.8099975585937,347.010009765625,348.20001220703125,2476400,BA
2019-01-15,342.2704772949219,352.239990234375,353.32000732421875,347.9800109863281,352.0,2940900,BA
2019-01-16,342.0955810546875,352.0599975585937,355.0,351.5599975585937,352.5,2731100,BA
2019-01-17,348.9266052246094,359.0899963378906,363.8299865722656,350.7300109863281,350.75,4270400,BA
2019-01-18,354.406982421875,364.7300109863281,367.3200073242188,361.3200073242188,363.8800048828125,4256500,BA
2019-01-22,347.770263671875,357.8999938964844,364.2000122070313,354.2300109863281,362.8599853515625,4336500,BA
2019-01-23,348.4601745605469,358.6099853515625,362.2000122070313,353.6700134277344,361.9100036621094,2924900,BA
2019-01-24,348.1297912597656,358.2699890136719,363.1799926757813,356.8999938964844,358.9100036621094,2801300,BA
2019-01-25,353.8919982910156,364.2000122070313,366.9400024414063,360.3299865722656,362.489990234375,3185600,BA
2019-01-28,352.69677734375,362.9700012207031,363.1700134277344,357.5,360.6499938964844,3128900,BA
2019-01-29,354.5819091796875,364.9100036621094,367.7799987792969,362.4100036621094,363.0700073242188,3202700,BA
2019-01-30,376.7462768554688,387.7200012207031,391.9700012207031,380.5,387.3999938964844,12705300,BA
2019-01-31,374.7057189941406,385.6199951171875,388.989990234375,382.0799865722656,387.1600036621094,6878500,BA
2019-02-01,376.4644775390625,387.4299926757813,392.7999877929688,384.7300109863281,386.1099853515625,5625700,BA
2019-02-04,385.7636413574219,397.0,397.0700073242188,388.1199951171875,388.9700012207031,4256600,BA
2019-02-05,398.5706176757813,410.1799926757813,410.75,399.5499877929688,400.75,7230400,BA
2019-02-06,399.4742431640625,411.1099853515625,413.8800048828125,405.6600036621094,411.510009765625,5356000,BA
2019-02-07,395.6802673339844,405.1700134277344,410.3500061035156,402.2900085449219,407.9299926757813,5211400,BA
2019-02-08,395.4263916015625,404.9100036621094,404.9599914550781,397.7999877929688,400.0,4570900,BA
2019-02-11,394.4888610839844,403.9500122070313,409.8299865722656,402.6900024414063,408.1000061035156,3046900,BA
2019-02-12,401.1003112792969,410.7200012207031,411.2099914550781,405.3999938964844,407.0,3263300,BA
2019-02-13,400.9635620117188,410.5799865722656,412.7200012207031,407.6700134277344,412.5199890136719,3078700,BA
2019-02-14,400.2213745117188,409.8200073242188,412.2200012207031,407.7999877929688,408.9299926757813,2724300,BA
2019-02-15,408.1804809570313,417.9700012207031,418.0499877929688,411.4299926757813,412.4800109863281,4017300,BA
2019-02-19,406.5105590820313,416.260009765625,417.9400024414063,414.5400085449219,415.5,3051500,BA
2019-02-20,411.6766052246094,421.5499877929688,421.8399963378906,417.1099853515625,417.1400146484375,3990100,BA
2019-02-21,407.7995910644531,417.5799865722656,422.4100036621094,415.6799926757813,421.5799865722656,2880500,BA
2019-02-22,414.1180725097656,424.0499877929688,424.4700012207031,419.1400146484375,419.7000122070313,3132300,BA
2019-02-25,416.8720397949219,426.8699951171875,429.9200134277344,426.5199890136719,427.489990234375,3276100,BA
2019-02-26,416.7743835449219,426.7699890136719,429.0,424.25,426.0,2503700,BA
2019-02-27,425.2413330078125,435.4400024414063,436.3299865722656,427.1499938964844,427.1700134277344,4603800,BA
2019-02-28,429.6554260253906,439.9599914550781,441.4200134277344,437.0799865722656,438.7000122070313,5063100,BA
2019-03-01,430.2999572753906,440.6199951171875,446.010009765625,440.1900024414063,446.010009765625,5124200,BA
2019-03-04,422.55572509765625,432.6900024414063,444.5,426.6300048828125,443.2200012207031,5971000,BA
2019-03-05,420.0458984375,430.1199951171875,433.8500061035156,428.6400146484375,431.0400085449219,2844300,BA
2019-03-06,414.5184631347656,424.4599914550781,432.0,422.0799865722656,429.7000122070313,4159400,BA
2019-03-07,412.6629638671875,422.55999755859375,434.3500061035156,416.4400024414063,423.3599853515625,4893600,BA
2019-03-08,412.6434631347656,422.5400085449219,423.4299926757813,415.5,416.7699890136719,3794900,BA
2019-03-11,390.64111328125,400.010009765625,402.6700134277344,365.5499877929688,371.2699890136719,34742200,BA
2019-03-12,366.6173095703125,375.4100036621094,390.0,368.0,384.7099914550781,36922600,BA
2019-03-13,368.3067932128906,377.1400146484375,381.7699890136719,363.3299865722656,378.4299926757813,32662300,BA
2019-03-14,364.5567321777344,373.2999877929688,380.3900146484375,372.1000061035156,374.989990234375,13514100,BA
2019-03-15,370.1134643554688,378.989990234375,385.7099914550781,366.4500122070313,370.8800048828125,26697700,BA
2019-03-18,363.56060791015625,372.2799987792969,373.0700073242188,367.2000122070313,370.0,13119200,BA
2019-03-19,364.6836853027344,373.4299926757813,378.7699890136719,371.010009765625,371.1400146484375,9856100,BA
2019-03-20,367.3497619628906,376.1600036621094,380.7999877929688,373.6799926757813,374.7000122070313,8737600,BA
2019-03-21,363.9708251953125,372.7000122070313,377.0,372.2300109863281,374.0400085449219,6951000,BA
2019-03-22,353.6874084472656,362.1700134277344,369.8599853515625,361.5299987792969,368.7900085449219,10143900,BA
2019-03-25,361.7832336425781,370.4599914550781,371.2099914550781,362.8900146484375,365.0,7939600,BA
2019-03-26,361.70513916015625,370.3800048828125,375.6000061035156,367.6000061035156,375.5799865722656,6479700,BA
2019-03-27,365.4454040527344,374.2099914550781,376.6600036621094,365.5499877929688,371.8900146484375,9600000,BA
2019-03-28,365.6700134277344,374.4400024414063,376.6600036621094,372.3299865722656,376.6000061035156,4921300,BA
2019-03-29,372.486572265625,381.4200134277344,382.1799926757813,374.739990234375,376.5199890136719,7694700,BA
2019-04-01,382.3695373535156,391.5400085449219,392.8999938964844,383.1000061035156,385.7999877929688,7735700,BA
2019-04-02,381.5980224609375,390.75,394.8299865722656,388.5,388.5,6401000,BA
2019-04-03,375.7287902832031,384.739990234375,391.5400085449219,384.0700073242188,389.6799926757813,7350300,BA
2019-04-04,386.58831787109375,395.8599853515625,397.05999755859375,385.1000061035156,385.989990234375,9388100,BA
2019-04-05,382.7503662109375,391.9299926757813,398.6600036621094,390.9500122070313,398.0700073242188,6857200,BA
2019-04-08,365.7481384277344,374.5199890136719,379.7999877929688,371.8599853515625,376.2000122070313,14482600,BA
2019-04-09,360.3965148925781,369.0400085449219,372.239990234375,367.75,370.2900085449219,7980100,BA
2019-04-10,356.3925170898437,364.9400024414063,368.7900085449219,362.9200134277344,368.3999938964844,8285000,BA
2019-04-11,361.4902648925781,370.1600036621094,371.0799865722656,364.2099914550781,364.6199951171875,6598400,BA
2019-04-12,370.7482299804688,379.6400146484375,379.9500122070313,372.0,375.75,7334600,BA
2019-04-15,366.6661376953125,375.4599914550781,377.8999938964844,373.6799926757813,376.7000122070313,3822100,BA
2019-04-16,372.7795104980469,381.7200012207031,384.6400146484375,375.0299987792969,376.510009765625,7083800,BA
2019-04-17,368.6778564453125,377.5199890136719,384.1900024414063,377.4800109863281,384.1000061035156,4424400,BA
2019-04-18,371.1681518554688,380.0700073242188,382.1700134277344,377.5199890136719,377.5199890136719,4703100,BA
2019-04-22,366.3829345703125,375.1700134277344,378.9500122070313,374.8999938964844,375.6900024414063,4147700,BA
2019-04-23,365.2598571777344,374.0199890136719,376.8699951171875,372.6099853515625,375.5400085449219,4894500,BA
2019-04-24,366.6661376953125,375.4599914550781,381.1499938964844,373.6600036621094,377.8900146484375,9855100,BA
2019-04-25,373.8341979980469,382.7999877929688,384.7999877929688,372.760009765625,376.010009765625,6615000,BA
2019-04-26,371.8713073730469,380.7900085449219,384.0,378.1400146484375,383.8900146484375,4259600,BA
2019-04-29,370.1720275878906,379.0499877929688,385.2999877929688,376.760009765625,378.489990234375,5457300,BA
2019-04-30,368.8439025878906,377.6900024414063,381.1400146484375,375.0499877929688,379.5,3732800,BA
2019-05-01,367.9747314453125,376.7999877929688,381.2000122070313,376.3800048828125,378.5299987792969,2765600,BA
2019-05-02,366.9981689453125,375.7999877929688,377.6499938964844,373.25,375.5,2438800,BA
2019-05-03,367.6427001953125,376.4599914550781,377.8999938964844,374.2200012207031,376.0799865722656,2953800,BA
2019-05-06,362.89654541015625,371.6000061035156,372.4800109863281,365.6300048828125,367.8800048828125,4747600,BA
2019-05-07,348.8631286621094,357.2300109863281,367.7099914550781,355.0199890136719,366.3299865722656,9740300,BA
2019-05-08,351.3241271972656,359.75,361.5199890136719,353.3299865722656,357.7699890136719,6030000,BA
2019-05-09,347.82257080078125,354.1300048828125,355.6499938964844,347.4700012207031,354.760009765625,6075200,BA
2019-05-10,348.3529357910156,354.6700134277344,355.5400085449219,347.54998779296875,351.8699951171875,4574100,BA
2019-05-13,331.3611145019531,337.3699951171875,346.6300048828125,337.0,344.510009765625,7757800,BA
2019-05-14,336.9301147460937,343.0400085449219,346.1000061035156,337.2300109863281,339.8999938964844,4747800,BA
2019-05-15,339.4837951660156,345.6400146484375,348.79998779296875,337.6400146484375,339.79998779296875,4810000,BA
2019-05-16,347.5082702636719,353.8099975585937,356.5,345.82000732421875,348.6400146484375,6036500,BA
2019-05-17,348.6967163085937,355.0199890136719,359.989990234375,351.1600036621094,351.5,5282900,BA
2019-05-20,346.5064697265625,352.7900085449219,355.94000244140625,350.5299987792969,353.0,3219900,BA
2019-05-21,352.3602905273437,358.75,360.7699890136719,354.8800048828125,358.0299987792969,4022600,BA
2019-05-22,346.49664306640625,352.7799987792969,357.57000732421875,351.75,357.2200012207031,3841400,BA
2019-05-23,344.30633544921875,350.54998779296875,351.4700012207031,341.1499938964844,345.9200134277344,5305400,BA
2019-05-24,348.578857421875,354.8999938964844,361.3999938964844,353.0,355.0,5387500,BA
2019-05-28,348.5592346191406,354.8800048828125,359.3099975585937,354.8800048828125,355.2900085449219,3504300,BA
2019-05-29,342.58746337890625,348.79998779296875,352.7900085449219,346.04998779296875,352.5899963378906,4160500,BA
2019-05-30,343.638427734375,349.8699951171875,351.9200134277344,347.94000244140625,350.0,2183900,BA
2019-05-31,335.5255432128906,341.6099853515625,345.8500061035156,341.3599853515625,345.8500061035156,3217600,BA
2019-06-03,332.8540344238281,338.8900146484375,339.1099853515625,330.6700134277344,338.20001220703125,5148000,BA
2019-06-04,338.4819641113281,344.6199951171875,346.4100036621094,340.1199951171875,342.57000732421875,3592300,BA
2019-06-05,342.53839111328125,348.75,353.25,332.489990234375,346.2200012207031,3188400,BA
2019-06-06,344.394775390625,350.6400146484375,351.6400146484375,345.5799865722656,348.17999267578125,2582300,BA
2019-06-07,347.4002380371094,353.70001220703125,355.2799987792969,352.29998779296875,352.29998779296875,2470700,BA
2019-06-10,347.4984436035156,353.79998779296875,357.3999938964844,353.54998779296875,356.0,2560800,BA
2019-06-11,343.1080627441406,349.3299865722656,355.4700012207031,348.1300048828125,355.4200134277344,2702700,BA
2019-06-12,340.8490600585937,347.0299987792969,349.2699890136719,342.79998779296875,349.0,2738300,BA
2019-06-13,342.6464233398437,348.8599853515625,349.0599975585937,344.1000061035156,347.25,2621300,BA
2019-06-14,340.9766845703125,347.1600036621094,349.1700134277344,345.8900146484375,348.0,2258400,BA
2019-06-17,348.578857421875,354.8999938964844,356.04998779296875,347.04998779296875,348.6199951171875,3746400,BA
2019-06-18,367.2993774414063,373.9599914550781,374.6499938964844,357.6000061035156,357.6099853515625,9199200,BA
2019-06-19,361.9955749511719,368.55999755859375,379.30999755859375,368.3500061035156,375.3999938964844,5716000,BA
2019-06-20,368.2029724121094,374.8800048828125,375.7900085449219,368.9599914550781,373.0,3794500,BA
2019-06-21,365.2171325683594,371.8399963378906,376.1099853515625,371.7200012207031,374.3900146484375,4923700,BA
2019-06-24,367.3288269042969,373.989990234375,375.489990234375,372.1000061035156,372.9500122070313,2323200,BA
2019-06-25,362.7420349121094,369.3200073242188,375.25,368.0299987792969,374.75,3005400,BA
2019-06-26,368.2619323730469,374.9400024414063,378.9800109863281,370.0,371.0199890136719,4542000,BA
2019-06-27,357.5364074707031,364.0199890136719,369.9299926757813,362.3500061035156,367.5400085449219,8980000,BA
2019-06-28,357.526611328125,364.010009765625,366.2300109863281,361.5700073242188,363.9200134277344,4737100,BA
2019-07-01,350.111083984375,356.4599914550781,365.2300109863281,353.32000732421875,364.8800048828125,6392600,BA
2019-07-02,347.85205078125,354.1600036621094,356.7799987792969,352.69000244140625,355.6300048828125,3774700,BA
2019-07-03,348.156494140625,354.4700012207031,354.8500061035156,352.260009765625,354.5,2164900,BA
2019-07-05,349.521728515625,355.8599853515625,357.25,351.42999267578125,354.0,3208200,BA
2019-07-08,344.8661499023437,351.1199951171875,352.9599914550781,349.3999938964844,350.4100036621094,3262300,BA
2019-07-09,346.8011169433594,353.0899963378906,353.8500061035156,347.8999938964844,349.04998779296875,4828200,BA
2019-07-10,346.025146484375,352.29998779296875,356.5199890136719,351.25,354.489990234375,2946700,BA
2019-07-11,352.6058349609375,359.0,359.260009765625,350.70001220703125,352.6199951171875,5059200,BA
2019-07-12,358.82305908203125,365.3299865722656,365.4500122070313,358.1400146484375,360.0,3592800,BA
2019-07-15,355.1693115234375,361.6099853515625,362.8500061035156,359.0199890136719,360.5,4814600,BA
2019-07-16,356.2890319824219,362.75,365.3500061035156,361.2000122070313,361.260009765625,2960400,BA
2019-07-17,362.9384460449219,369.5199890136719,369.75,362.0,362.75,4010000,BA
2019-07-18,354.6782531738281,361.1099853515625,368.4500122070313,359.75,367.6000061035156,4582800,BA
2019-07-19,370.6387939453125,377.3599853515625,378.3999938964844,368.5,370.6700134277344,9504000,BA
2019-07-22,366.76904296875,373.4200134277344,382.4800109863281,371.8900146484375,376.9400024414063,4265100,BA
2019-07-23,366.42523193359375,373.0700073242188,376.4299926757813,370.6799926757813,374.2699890136719,3354900,BA
2019-07-24,354.9925537109375,361.4299926757813,371.3599853515625,360.0299987792969,370.2799987792969,7447900,BA
2019-07-25,341.89013671875,348.0899963378906,357.69000244140625,345.7099914550781,356.17999267578125,9663700,BA
2019-07-26,338.8551940917969,345.0,348.42999267578125,342.0,346.20001220703125,4441100,BA
2019-07-29,334.1505126953125,340.2099914550781,346.0799865722656,339.1099853515625,344.989990234375,4116600,BA
2019-07-30,341.2713623046875,347.4599914550781,347.489990234375,336.5599975585937,339.8399963378906,4528000,BA
2019-07-31,335.10321044921875,341.17999267578125,351.2900085449219,341.04998779296875,348.489990234375,5219700,BA
2019-08-01,328.3359375,334.2900085449219,344.2900085449219,333.0,341.9100036621094,6465300,BA
2019-08-02,333.5120849609375,339.5599975585937,340.5400085449219,332.32000732421875,334.5599975585937,4675400,BA
2019-08-05,325.1634826660156,331.0599975585937,333.3699951171875,326.9599914550781,332.4599914550781,5876100,BA
2019-08-06,326.5287475585937,332.45001220703125,335.70001220703125,329.1400146484375,333.989990234375,3653300,BA
2019-08-07,325.477783203125,331.3800048828125,333.6499938964844,324.57000732421875,328.6000061035156,4187600,BA
2019-08-08,332.4206848144531,336.3500061035156,336.42999267578125,328.8599853515625,331.29998779296875,3673000,BA
2019-08-09,333.6066589355469,337.54998779296875,339.0799865722656,333.1700134277344,334.0599975585937,3102900,BA
2019-08-12,329.050537109375,332.94000244140625,336.010009765625,331.3699951171875,333.67999267578125,2683400,BA
2019-08-13,328.9714660644531,332.8599853515625,337.3999938964844,330.5,331.82000732421875,3689700,BA
2019-08-14,316.67681884765625,320.4200134277344,329.5400085449219,320.4100036621094,328.3500061035156,5110400,BA
2019-08-15,324.1682434082031,328.0,328.07000732421875,319.54998779296875,323.0,4721800,BA
2019-08-16,326.5896301269531,330.45001220703125,331.1600036621094,326.4800109863281,330.2200012207031,3866600,BA
2019-08-19,329.8807373046875,333.7799987792969,335.9100036621094,331.3999938964844,334.17999267578125,2335600,BA
2019-08-20,327.8744506835937,331.75,333.5,328.8800048828125,332.4700012207031,2039000,BA
2019-08-21,336.0181579589844,339.989990234375,342.5799865722656,333.2099914550781,335.4800109863281,3265600,BA
2019-08-22,350.2697448730469,354.4100036621094,356.44000244140625,341.010009765625,342.42999267578125,8320900,BA
2019-08-23,351.8510437011719,356.010009765625,369.6900024414063,354.3500061035156,355.3500061035156,11518700,BA
2019-08-26,354.8456420898437,359.0400085449219,367.3399963378906,356.8900146484375,365.0400085449219,4661100,BA
2019-08-27,350.58599853515625,354.7300109863281,361.30999755859375,353.6199951171875,359.4200134277344,3740300,BA
2019-08-28,355.7647705078125,359.9700012207031,360.19000244140625,351.17999267578125,353.3099975585937,2402000,BA
2019-08-29,358.5023803710937,362.739990234375,366.0400085449219,360.1700134277344,363.8500061035156,2717500,BA
2019-08-30,359.8366394042969,364.0899963378906,366.3699951171875,362.3999938964844,364.3699951171875,3147000,BA
2019-09-03,350.2796325683594,354.4200134277344,355.32000732421875,350.6099853515625,354.1099853515625,4272200,BA
2019-09-04,352.3649597167969,356.5299987792969,358.0299987792969,354.42999267578125,357.67999267578125,2737100,BA
2019-09-05,356.0909118652344,360.2999877929688,364.7099914550781,359.1300048828125,360.1400146484375,3643300,BA
2019-09-06,358.7593688964844,363.0,364.9100036621094,359.1199951171875,361.6099853515625,3022600,BA
2019-09-09,354.5886535644531,358.7799987792969,360.9299926757813,354.7300109863281,357.9800109863281,4183300,BA
2019-09-10,365.1735534667969,369.489990234375,369.489990234375,358.54998779296875,359.0,4547200,BA
2019-09-11,378.4664306640625,382.9400024414063,383.5,368.0,368.739990234375,8437000,BA
2019-09-12,371.2418518066406,375.6300048828125,384.0,374.30999755859375,383.7099914550781,4495300,BA
2019-09-13,375.3235778808594,379.760009765625,381.75,377.0499877929688,377.3900146484375,3628900,BA
2019-09-16,374.4241943359375,378.8500061035156,381.6300048828125,375.0,378.1400146484375,3055500,BA
2019-09-17,379.7117309570313,384.2000122070313,385.30999755859375,377.7999877929688,378.4100036621094,3269500,BA
2019-09-18,381.8959045410156,386.4100036621094,386.739990234375,379.7999877929688,383.25,4186400,BA
2019-09-19,379.9489135742188,384.4400024414063,388.5199890136719,382.8999938964844,386.1400146484375,2928800,BA
2019-09-20,374.9579162597656,379.3900146484375,384.7300109863281,377.9200134277344,384.1099853515625,6643000,BA
2019-09-23,372.6254577636719,377.0299987792969,380.1000061035156,374.4200134277344,376.6099853515625,2674900,BA
2019-09-24,377.1914978027344,381.6499938964844,381.8900146484375,375.30999755859375,379.5400085449219,3533300,BA
2019-09-25,381.6883544921875,386.2000122070313,391.0,383.1000061035156,384.9100036621094,4705500,BA
2019-09-26,382.3703002929688,386.8900146484375,388.2300109863281,383.3299865722656,387.1000061035156,2520400,BA
2019-09-27,378.3873596191406,382.8599853515625,389.6900024414063,381.30999755859375,388.1900024414063,2730800,BA
2019-09-30,376.0252685546875,380.4700012207031,383.7699890136719,376.6900024414063,383.0,3183300,BA
2019-10-01,370.5599060058594,374.9400024414063,382.8500061035156,374.6300048828125,381.7000122070313,2943800,BA
2019-10-02,363.06842041015625,367.3599853515625,372.989990234375,363.7699890136719,371.8500061035156,3698300,BA
2019-10-03,367.7234191894531,372.0700073242188,372.25,363.2300109863281,366.2099914550781,2623900,BA
2019-10-04,371.3110046386719,375.7000122070313,376.1300048828125,371.7200012207031,372.25,2008400,BA
2019-10-07,372.1412048339844,376.5400085449219,378.1499938964844,373.05999755859375,374.05999755859375,1931800,BA
2019-10-08,369.7297058105469,374.1000061035156,377.3399963378906,368.6400146484375,371.0499877929688,4030200,BA
2019-10-09,370.5796508789063,374.9599914550781,377.8599853515625,373.5,376.0,2774100,BA
2019-10-10,366.6659240722656,371.0,374.5400085449219,370.3299865722656,373.7000122070313,2723700,BA
2019-10-11,370.5401611328125,374.9200134277344,376.9400024414063,370.0799865722656,373.0,3935400,BA
2019-10-14,368.8204345703125,373.1799926757813,378.7000122070313,372.6799926757813,374.25,2124500,BA
2019-10-15,366.6263732910156,370.9599914550781,373.5299987792969,370.5299987792969,372.5799865722656,2836600,BA
2019-10-16,368.0791931152344,372.4299926757813,377.4200134277344,369.239990234375,370.2200012207031,3657100,BA
2019-10-17,364.7485961914063,369.05999755859375,373.7999877929688,369.05999755859375,372.4200134277344,2397100,BA
2019-10-18,339.9813232421875,344.0,369.3500061035156,344.0,369.0,13544300,BA
2019-10-21,327.1925048828125,331.0599975585937,334.239990234375,324.3999938964844,332.8900146484375,15493100,BA
2019-10-22,333.0631103515625,337.0,341.4800109863281,334.4599914550781,336.07000732421875,7949700,BA
2019-10-23,336.522216796875,340.5,350.79998779296875,336.5,345.0,10960800,BA
2019-10-24,340.5248718261719,344.54998779296875,345.739990234375,337.7699890136719,341.70001220703125,5382700,BA
2019-10-25,335.86004638671875,339.8299865722656,343.3699951171875,338.8999938964844,342.9200134277344,4058000,BA
2019-10-28,336.89776611328125,340.8800048828125,344.9800109863281,339.489990234375,341.5,3234500,BA
2019-10-29,344.8537292480469,348.92999267578125,349.7200012207031,339.2200012207031,340.19000244140625,6113600,BA
2019-10-30,342.0172424316406,346.0599975585937,350.0,343.2699890136719,346.6300048828125,3997600,BA
2019-10-31,335.9391174316406,339.9100036621094,346.0599975585937,339.45001220703125,344.70001220703125,3868400,BA
2019-11-01,341.1574401855469,345.19000244140625,345.19000244140625,339.5,340.5899963378906,3538200,BA
2019-11-04,346.9884948730469,351.0899963378906,351.45001220703125,346.04998779296875,346.4599914550781,3703000,BA
2019-11-05,354.1044006347656,358.2900085449219,361.6099853515625,353.19000244140625,355.2300109863281,5468900,BA
2019-11-06,350.05230712890625,354.19000244140625,359.3999938964844,353.1300048828125,358.8599853515625,3815700,BA
2019-11-07,355.1966857910156,357.3099975585937,359.3999938964844,355.04998779296875,356.1199951171875,2834500,BA
2019-11-08,348.92401123046875,351.0,357.0,350.54998779296875,356.3999938964844,3218200,BA
2019-11-11,364.7896118164063,366.9599914550781,369.75,345.5599975585937,349.0400085449219,11483400,BA
2019-11-12,360.7337341308594,362.8800048828125,367.1099853515625,360.010009765625,366.489990234375,5769700,BA
2019-11-13,360.3559875488281,362.5,366.6199951171875,361.1199951171875,361.8699951171875,3453700,BA
2019-11-14,365.2667846679688,367.4400024414063,368.4800109863281,361.4800109863281,363.1000061035156,5339600,BA
2019-11-15,369.481689453125,371.6799926757813,373.4800109863281,369.2999877929688,370.0,5493100,BA
2019-11-18,367.2748107910156,369.4599914550781,375.6000061035156,367.8999938964844,371.6700134277344,3823800,BA
2019-11-19,364.8293762207031,367.0,374.8299865722656,361.6099853515625,373.510009765625,6670200,BA
2019-11-20,368.71624755859375,370.9100036621094,370.989990234375,365.75,366.0,3774800,BA
2019-11-21,364.2726745605469,366.4400024414063,370.760009765625,366.260009765625,369.75,2703800,BA
2019-11-22,369.1437072753906,371.3399963378906,373.5499877929688,366.6099853515625,368.2699890136719,3915700,BA
2019-11-25,370.9231262207031,373.1300048828125,374.2999877929688,369.2000122070313,372.5199890136719,3324400,BA
2019-11-26,371.3008728027344,373.510009765625,374.7699890136719,371.3599853515625,373.6600036621094,2859000,BA
2019-11-27,365.8234558105469,368.0,371.8299865722656,366.7999877929688,369.9599914550781,4145000,BA
2019-11-29,364.0142211914063,366.1799926757813,368.2999877929688,366.1799926757813,367.5,1390900,BA
2019-12-02,353.07928466796875,355.17999267578125,367.3800048828125,355.1600036621094,367.0799865722656,4794500,BA
2019-12-03,349.99761962890625,352.0799865722656,355.5599975585937,347.6099853515625,352.0899963378906,4683500,BA
2019-12-04,346.7767639160156,348.8399963378906,355.2900085449219,348.82000732421875,354.70001220703125,3014200,BA
2019-12-05,343.6354675292969,345.67999267578125,350.4200134277344,345.5899963378906,350.2200012207031,4719600,BA
2019-12-06,351.9957275390625,354.0899963378906,354.3999938964844,347.1099853515625,347.739990234375,2856100,BA
2019-12-09,349.1327514648437,351.2099914550781,353.6000061035156,349.57000732421875,352.6700134277344,2844600,BA
2019-12-10,345.84234619140625,347.8999938964844,351.3999938964844,347.45001220703125,350.1499938964844,2920900,BA
2019-12-11,347.929931640625,350.0,350.0299987792969,338.5,342.1000061035156,7369100,BA
2019-12-12,344.24188232421875,346.2900085449219,351.07000732421875,341.0,348.25,5970000,BA
2019-12-13,339.6492004394531,341.6700134277344,349.3099975585937,341.1000061035156,346.29998779296875,4526300,BA
2019-12-16,325.0659484863281,327.0,336.2300109863281,326.42999267578125,328.5299987792969,16488200,BA
2019-12-17,325.0659484863281,327.0,330.95001220703125,320.6099853515625,322.0599975585937,13526400,BA
2019-12-18,328.72418212890625,330.67999267578125,335.25,328.1400146484375,328.7200012207031,7029300,BA
2019-12-19,331.5274963378906,333.5,334.8099975585937,330.9800109863281,332.8999938964844,5492600,BA
2019-12-20,326.0600280761719,328.0,335.5,328.0,334.6199951171875,9489400,BA
2019-12-23,335.5535583496094,337.54998779296875,340.5899963378906,334.20001220703125,336.75,9534800,BA
2019-12-24,331.03045654296875,333.0,339.75,332.6199951171875,339.510009765625,4120100,BA
2019-12-26,327.9686889648437,329.9200134277344,333.3599853515625,329.29998779296875,332.70001220703125,4593400,BA
2019-12-27,328.1874084472656,330.1400146484375,333.6499938964844,329.1700134277344,330.20001220703125,4124000,BA
2019-12-30,324.4695129394531,326.3999938964844,330.6300048828125,325.7099914550781,330.5,4525500,BA
2019-12-31,323.83331298828125,325.760009765625,326.57000732421875,323.32000732421875,325.4100036621094,4958800,BA
2020-01-02,331.3485717773437,333.32000732421875,333.3500061035156,327.70001220703125,328.54998779296875,4544400,BA
2020-01-03,330.7919006347656,332.760009765625,334.8900146484375,330.29998779296875,330.6300048828125,3875900,BA
2020-01-06,331.7660827636719,333.739990234375,334.8599853515625,327.8800048828125,329.29998779296875,5355000,BA
2020-01-07,335.28515625,337.2799987792969,344.19000244140625,330.7099914550781,334.260009765625,9898600,BA
2020-01-08,329.4100952148437,331.3699951171875,334.0299987792969,329.6000061035156,332.3999938964844,8239200,BA
2020-01-09,334.3507080078125,336.3399963378906,341.7300109863281,332.04998779296875,334.95001220703125,8175600,BA
2020-01-10,327.9686889648437,329.9200134277344,337.70001220703125,329.45001220703125,335.5599975585937,7161700,BA
2020-01-13,328.26690673828125,330.2200012207031,334.1000061035156,330.0799865722656,332.3999938964844,5648500,BA
2020-01-14,330.3843078613281,332.3500061035156,335.3500061035156,328.2799987792969,330.760009765625,6945300,BA
2020-01-15,327.8493957519531,329.79998779296875,333.1099853515625,329.69000244140625,332.3500061035156,4578300,BA
2020-01-16,330.036376953125,332.0,332.8699951171875,329.3099975585937,331.04998779296875,4024100,BA
2020-01-17,322.2328186035156,324.1499938964844,332.5,323.0,332.3900146484375,11061700,BA
2020-01-21,311.5165710449219,313.3699951171875,326.6000061035156,305.75,322.6000061035156,19318000,BA
2020-01-22,307.17242431640625,309.0,312.8399963378906,302.7200012207031,309.82000732421875,18792600,BA
2020-01-23,315.9104309082031,317.7900085449219,318.1700134277344,307.70001220703125,308.5,9702100,BA
2020-01-24,321.1393127441406,323.04998779296875,326.20001220703125,312.510009765625,322.0,17798200,BA
2020-01-27,314.7274780273437,316.6000061035156,321.260009765625,314.5799865722656,316.2099914550781,7468100,BA
2020-01-28,314.6877136230469,316.5599975585937,319.3599853515625,314.0,318.04998779296875,5502200,BA
2020-01-29,320.1153869628906,322.0199890136719,327.17999267578125,319.1400146484375,324.3500061035156,12454700,BA
2020-01-30,321.3878173828125,323.29998779296875,325.3500061035156,317.6400146484375,320.5,6022000,BA
2020-01-31,316.3875732421875,318.2699890136719,321.92999267578125,316.989990234375,321.75,4999600,BA
2020-02-03,314.1310119628906,316.0,320.739990234375,314.8800048828125,318.75,4841800,BA
2020-02-04,316.0595397949219,317.94000244140625,319.4800109863281,315.0299987792969,318.2799987792969,3779800,BA
2020-02-05,327.6008605957031,329.54998779296875,329.67999267578125,319.2300109863281,320.5,6071800,BA
2020-02-06,339.4106140136719,341.42999267578125,343.44000244140625,325.6600036621094,330.9100036621094,12845500,BA
2020-02-07,334.75830078125,336.75,340.739990234375,335.69000244140625,340.3699951171875,5337800,BA
2020-02-10,342.6314697265625,344.6700134277344,345.94000244140625,336.32000732421875,337.2200012207031,5876400,BA
2020-02-11,342.3829345703125,344.4200134277344,348.07000732421875,342.1000061035156,347.6400146484375,5311500,BA
2020-02-12,345.39501953125,347.45001220703125,349.95001220703125,345.8500061035156,346.4200134277344,4421500,BA
2020-02-13,342.82000732421875,342.82000732421875,347.8900146484375,342.6300048828125,344.32000732421875,3783100,BA
2020-02-14,340.489990234375,340.489990234375,344.5,338.0,342.29998779296875,4199800,BA
2020-02-18,338.8800048828125,338.8800048828125,339.989990234375,336.1000061035156,338.7699890136719,2904600,BA
2020-02-19,338.29998779296875,338.29998779296875,341.4700012207031,335.8599853515625,338.1199951171875,4935700,BA
2020-02-20,336.2799987792969,336.2799987792969,341.239990234375,335.3900146484375,338.2900085449219,2807500,BA
2020-02-21,330.3800048828125,330.3800048828125,334.6600036621094,330.2300109863281,334.04998779296875,3709900,BA
2020-02-24,317.8999938964844,317.8999938964844,321.739990234375,316.3299865722656,320.0,6073200,BA
2020-02-25,304.1400146484375,304.1400146484375,320.6400146484375,303.6300048828125,318.260009765625,8052500,BA
2020-02-26,305.5899963378906,305.5899963378906,315.2200012207031,304.0599975585937,307.0,6987300,BA
2020-02-27,287.760009765625,287.760009765625,301.0,284.2900085449219,300.3699951171875,10982400,BA
2020-02-28,275.1099853515625,275.1099853515625,282.8599853515625,269.6000061035156,278.07000732421875,15364300,BA
2020-03-02,289.2699890136719,289.2699890136719,291.7099914550781,274.2900085449219,279.5400085449219,11012300,BA
2020-03-03,280.6199951171875,280.6199951171875,297.44000244140625,278.0799865722656,292.0,7499300,BA
2020-03-04,283.1199951171875,283.1199951171875,285.9100036621094,277.010009765625,284.54998779296875,6986100,BA
2020-03-05,260.3699951171875,260.3699951171875,276.3099975585937,259.6499938964844,275.7900085449219,14669100,BA
2020-03-06,262.3299865722656,262.3299865722656,264.2900085449219,249.8000030517578,253.6999969482422,12861800,BA
2020-03-09,227.1699981689453,227.1699981689453,241.47999572753903,224.3699951171875,238.0,11585500,BA
2020-03-10,231.00999450683597,231.00999450683597,237.8300018310547,215.0,237.0,13059600,BA
2020-03-11,189.0800018310547,189.0800018310547,226.9900054931641,187.0,222.9900054931641,28503500,BA
2020-03-12,154.83999633789062,154.83999633789062,189.8500061035156,154.80999755859375,160.52999877929688,31734400,BA
2020-03-13,170.1999969482422,170.1999969482422,178.27999877929688,161.3800048828125,174.97000122070312,21168500,BA
2020-03-16,129.61000061035156,129.61000061035156,151.0,128.75999450683594,149.4199981689453,26844400,BA
2020-03-17,124.13999938964844,124.13999938964844,134.9600067138672,101.25,132.50999450683594,54492200,BA
2020-03-18,101.88999938964844,101.88999938964844,107.8499984741211,89.0,99.86000061035156,61943200,BA
2020-03-19,97.70999908447266,97.70999908447266,103.56999969482422,90.3499984741211,98.8000030517578,40210600,BA
2020-03-20,95.01000213623048,95.01000213623048,107.0,94.27999877929688,99.8499984741211,41370700,BA
2020-03-23,105.62000274658205,105.62000274658205,114.48999786376952,93.55999755859376,98.75,46140100,BA
2020-03-24,127.68000030517578,127.68000030517578,127.95999908447266,116.12999725341795,123.68000030517578,43683100,BA
2020-03-25,158.72999572753906,158.72999572753906,174.77000427246094,141.0,154.89999389648438,77826000,BA
2020-03-26,180.5500030517578,180.5500030517578,186.47999572753903,167.17999267578125,172.2899932861328,63267300,BA
2020-03-27,162.0,162.0,172.9199981689453,155.5399932861328,172.0,47880200,BA
2020-03-30,152.27999877929688,152.27999877929688,153.80999755859375,140.67999267578125,153.80999755859375,51052500,BA
2020-03-31,149.13999938964844,149.13999938964844,160.63999938964844,149.0,155.0,29954000,BA
2020-04-01,130.6999969482422,130.6999969482422,144.3800048828125,130.0,138.91000366210938,41899700,BA
2020-04-02,123.2699966430664,123.2699966430664,136.67999267578125,120.0199966430664,128.50999450683594,42372400,BA
2020-04-03,124.5199966430664,124.5199966430664,131.2899932861328,122.5,125.0,37347400,BA
2020-04-06,148.77000427246094,148.77000427246094,149.69000244140625,129.2100067138672,133.6999969482422,51085500,BA
2020-04-07,141.5800018310547,141.5800018310547,164.8000030517578,140.25999450683594,162.0,56699100,BA
2020-04-08,146.8699951171875,146.8699951171875,154.0,144.5500030517578,147.50999450683594,41351000,BA
2020-04-09,151.83999633789062,151.83999633789062,157.97999572753906,150.08999633789062,154.7100067138672,37874200,BA
2020-04-13,147.3300018310547,147.3300018310547,156.0,146.25999450683594,155.5,26034100,BA
2020-04-14,141.0,141.0,152.39999389648438,140.0,150.50999450683594,33970500,BA
2020-04-15,145.97999572753906,145.97999572753906,148.69000244140625,132.89999389648438,139.0,39297600,BA
2020-04-16,134.24000549316406,134.24000549316406,143.24000549316406,134.0,141.4600067138672,41364800,BA
2020-04-17,154.0,154.0,154.0,145.0,149.41000366210938,52389400,BA
2020-04-20,143.61000061035156,143.61000061035156,151.6300048828125,142.5,147.2100067138672,34983800,BA
2020-04-21,136.3300018310547,136.3300018310547,141.89999389648438,135.4499969482422,139.00999450683594,27043800,BA
2020-04-22,134.97000122070312,134.97000122070312,140.82000732421875,134.52000427246094,140.4199981689453,22734500,BA
2020-04-23,137.74000549316406,137.74000549316406,142.3800048828125,136.0500030517578,136.5,25936400,BA
2020-04-24,128.97999572753906,128.97999572753906,137.57000732421875,128.3300018310547,137.0,35884700,BA
2020-04-27,128.67999267578125,128.67999267578125,131.1999969482422,123.83000183105467,129.97000122070312,34563000,BA
2020-04-28,131.3000030517578,131.3000030517578,137.1999969482422,127.73999786376952,133.8800048828125,37806900,BA
2020-04-29,139.0,139.0,147.17999267578125,135.25,138.0800018310547,60454400,BA
2020-04-30,141.02000427246094,141.02000427246094,144.64999389648438,132.30999755859375,137.6699981689453,37876600,BA
2020-05-01,133.3699951171875,133.3699951171875,143.7100067138672,132.83999633789062,143.22999572753906,36613100,BA
2020-05-04,131.4600067138672,131.4600067138672,131.5,124.3499984741211,127.12000274658205,30708900,BA
2020-05-05,125.4000015258789,125.4000015258789,133.8000030517578,125.0,132.8800048828125,30621000,BA
2020-05-06,121.86000061035156,121.86000061035156,126.86000061035156,121.37000274658205,125.8000030517578,29627700,BA
2020-05-07,128.64999389648438,128.64999389648438,130.7100067138672,122.36000061035156,122.80999755859376,29525000,BA
2020-05-08,133.44000244140625,133.44000244140625,135.5500030517578,131.55999755859375,132.57000732421875,22695700,BA
2020-05-11,128.91000366210938,128.91000366210938,131.0,127.9499969482422,130.9199981689453,20055400,BA
2020-05-12,125.22000122070312,125.22000122070312,133.1199951171875,125.1999969482422,129.72000122070312,22579000,BA
2020-05-13,121.5,121.5,125.06999969482422,119.33000183105467,125.0,26002000,BA
2020-05-14,122.5199966430664,122.5199966430664,122.61000061035156,113.88999938964844,118.9800033569336,37499200,BA
2020-05-15,120.0,120.0,121.88999938964844,117.77999877929688,118.33000183105467,26756800,BA
2020-05-18,135.44000244140625,135.44000244140625,136.1999969482422,125.8000030517578,126.18000030517578,43781800,BA
2020-05-19,130.44000244140625,130.44000244140625,137.0399932861328,130.27999877929688,137.0,32373000,BA
2020-05-20,133.32000732421875,133.32000732421875,135.4499969482422,131.30999755859375,133.27000427246094,21835500,BA
2020-05-21,139.0,139.0,144.24000549316406,136.14999389648438,137.0,48263900,BA
2020-05-22,137.52999877929688,137.52999877929688,141.0800018310547,135.77999877929688,141.00999450683594,21098800,BA
2020-05-26,144.72999572753906,144.72999572753906,145.91000366210938,142.61000061035156,145.2100067138672,30338300,BA
2020-05-27,149.52000427246094,149.52000427246094,149.64999389648438,141.24000549316406,149.13999938964844,32799900,BA
2020-05-28,149.82000732421875,149.82000732421875,156.6999969482422,149.0500030517578,156.10000610351562,34734300,BA
2020-05-29,145.85000610351562,145.85000610351562,152.0,142.94000244140625,145.3000030517578,33853900,BA
2020-06-01,151.38999938964844,151.38999938964844,153.5500030517578,144.5500030517578,145.4499969482422,27127300,BA
2020-06-02,153.30999755859375,153.30999755859375,155.85000610351562,151.80999755859375,154.0,24780500,BA
2020-06-03,173.16000366210938,173.16000366210938,173.77999877929688,155.49000549316406,157.10000610351562,66486400,BA
2020-06-04,184.3000030517578,184.3000030517578,188.6000061035156,177.39999389648438,181.27999877929688,67155600,BA
2020-06-05,205.42999267578125,205.42999267578125,218.7899932861328,197.3600006103516,205.0,99846000,BA
2020-06-08,230.5,230.5,234.1999969482422,218.92999267578125,222.94000244140625,80902800,BA
2020-06-09,216.7400054931641,216.7400054931641,227.0,213.0800018310547,222.13999938964844,66688700,BA
2020-06-10,203.41000366210935,203.41000366210935,213.02999877929688,197.3999938964844,211.1699981689453,90384900,BA
2020-06-11,170.0,170.0,192.17999267578125,166.00999450683594,179.35000610351562,103212800,BA
2020-06-12,189.50999450683597,189.50999450683597,191.3000030517578,176.25999450683594,187.1499938964844,89550100,BA
2020-06-15,190.94000244140625,190.94000244140625,193.22999572753903,175.88999938964844,177.17999267578125,78612900,BA
2020-06-16,197.7700042724609,197.7700042724609,208.3000030517578,192.6000061035156,207.1499938964844,76496900,BA
2020-06-17,192.5399932861328,192.5399932861328,196.42999267578125,191.25,194.5200042724609,53085400,BA
2020-06-18,192.2899932861328,192.2899932861328,198.02999877929688,187.1999969482422,188.2400054931641,60849900,BA
2020-06-19,187.0200042724609,187.0200042724609,197.9600067138672,184.57000732421875,197.8999938964844,67262100,BA
2020-06-22,188.5200042724609,188.5200042724609,188.6999969482422,181.8999938964844,184.55999755859372,53901500,BA
2020-06-23,187.8800048828125,187.8800048828125,190.1199951171875,183.5500030517578,189.3000030517578,50281300,BA
2020-06-24,176.69000244140625,176.69000244140625,185.1999969482422,176.07000732421875,183.6100006103516,56534800,BA
2020-06-25,174.8800048828125,174.8800048828125,177.5,169.58999633789062,169.8699951171875,57335700,BA
2020-06-26,170.00999450683594,170.00999450683594,173.85000610351562,167.60000610351562,173.4199981689453,50644400,BA
2020-06-29,194.4900054931641,194.4900054931641,194.5,176.27000427246094,181.0,78499900,BA
2020-06-30,183.3000030517578,183.3000030517578,188.4900054931641,180.3800048828125,188.0200042724609,65493100,BA
2020-07-01,180.32000732421875,180.32000732421875,190.6100006103516,180.0399932861328,185.8800048828125,49036700,BA
2020-07-02,180.80999755859372,180.80999755859372,187.7899932861328,180.42999267578125,185.5800018310547,41792300,BA
2020-07-06,187.91000366210935,187.91000366210935,189.3600006103516,181.6000061035156,184.5200042724609,49471700,BA
2020-07-07,178.8800048828125,178.8800048828125,185.07000732421875,178.64999389648438,185.07000732421875,37105300,BA
2020-07-08,180.0800018310547,180.0800018310547,181.5800018310547,175.50999450683594,179.0500030517578,38116200,BA
2020-07-09,173.27999877929688,173.27999877929688,180.75,172.80999755859375,179.6699981689453,33514500,BA
2020-07-10,178.44000244140625,178.44000244140625,179.3300018310547,169.75,171.6999969482422,40955600,BA
2020-07-13,175.64999389648438,175.64999389648438,183.25,174.36000061035156,180.1999969482422,43364700,BA
2020-07-14,179.9600067138672,179.9600067138672,181.3000030517578,173.41000366210938,177.0,39256200,BA
2020-07-15,187.94000244140625,187.94000244140625,189.52999877929688,181.25,185.5399932861328,48044800,BA
2020-07-16,178.6999969482422,178.6999969482422,184.58999633789065,177.33999633789062,184.32000732421875,35050000,BA
2020-07-17,175.66000366210938,175.66000366210938,181.1000061035156,175.5500030517578,178.41000366210938,26170500,BA
2020-07-20,174.4199981689453,174.4199981689453,176.57000732421875,171.6199951171875,175.1300048828125,25294300,BA
2020-07-21,178.6300048828125,178.6300048828125,182.6499938964844,176.75,178.42999267578125,40740500,BA
2020-07-22,179.7899932861328,179.7899932861328,182.9499969482422,175.38999938964844,176.42999267578125,29790300,BA
2020-07-23,176.4499969482422,176.4499969482422,182.5,175.4199981689453,178.0,29587200,BA
2020-07-24,173.75999450683594,173.75999450683594,181.1000061035156,173.60000610351562,175.67999267578125,28548000,BA
2020-07-27,170.2100067138672,170.2100067138672,174.13999938964844,169.0,173.19000244140625,30243800,BA
2020-07-28,170.83999633789062,170.83999633789062,173.74000549316406,168.22999572753906,168.5,25349100,BA
2020-07-29,166.00999450683594,166.00999450683594,173.00999450683594,162.25,172.89999389648438,51709600,BA
2020-07-30,161.9499969482422,161.9499969482422,164.5500030517578,160.63999938964844,162.8800048828125,29140000,BA
2020-07-31,158.0,158.0,163.39999389648438,156.25999450683594,161.5500030517578,30263100,BA
2020-08-03,162.27000427246094,162.27000427246094,163.5800018310547,153.41000366210938,156.50999450683594,38520500,BA
2020-08-04,165.07000732421875,165.07000732421875,167.39999389648438,163.00999450683594,164.6300048828125,30853500,BA
2020-08-05,174.27999877929688,174.27999877929688,174.97999572753906,166.39999389648438,167.60000610351562,46189200,BA
2020-08-06,172.1999969482422,172.1999969482422,175.57000732421875,170.60000610351562,172.8000030517578,32921600,BA
2020-08-07,170.02000427246094,170.02000427246094,171.86000061035156,168.6999969482422,171.5,19318000,BA
2020-08-10,179.41000366210938,179.41000366210938,179.7899932861328,171.3300018310547,171.36000061035156,35857700,BA
2020-08-11,180.1300048828125,180.1300048828125,189.97000122070312,179.52999877929688,184.50999450683597,61036600,BA
2020-08-12,175.44000244140625,175.44000244140625,184.1499938964844,173.19000244140625,184.00999450683597,40674400,BA
2020-08-13,174.72999572753906,174.72999572753906,179.47000122070312,172.42999267578125,173.6199951171875,22958800,BA
2020-08-14,178.0800018310547,178.0800018310547,179.47000122070312,172.35000610351562,173.08999633789062,32414100,BA
2020-08-17,172.00999450683594,172.00999450683594,178.2899932861328,171.41000366210938,178.24000549316406,23352100,BA
2020-08-18,170.22999572753906,170.22999572753906,173.24000549316406,169.00999450683594,172.00999450683594,21488500,BA
2020-08-19,169.27000427246094,169.27000427246094,174.10000610351562,169.08999633789062,170.44000244140625,25601500,BA
2020-08-20,169.5800018310547,169.5800018310547,170.83999633789062,165.86000061035156,168.5399932861328,23213400,BA
2020-08-21,167.5,167.5,170.0800018310547,167.27000427246094,168.35000610351562,16945900,BA
2020-08-24,178.27000427246094,178.27000427246094,178.27000427246094,167.92999267578125,168.77999877929688,39317100,BA
2020-08-25,174.72999572753906,174.72999572753906,180.6300048828125,172.44000244140625,180.4600067138672,31318500,BA
2020-08-26,171.89999389648438,171.89999389648438,174.42999267578125,171.35000610351562,173.8000030517578,16189800,BA
2020-08-27,174.1999969482422,174.1999969482422,181.30999755859372,173.55999755859375,174.7100067138672,29548100,BA
2020-08-28,175.8000030517578,175.8000030517578,177.27999877929688,172.57000732421875,175.11000061035156,20383900,BA
2020-08-31,171.82000732421875,171.82000732421875,175.27000427246094,171.6999969482422,174.64999389648438,16264300,BA
2020-09-01,172.10000610351562,172.10000610351562,175.49000549316406,169.25,170.7100067138672,18977300,BA
2020-09-02,174.77999877929688,174.77999877929688,175.0,171.4499969482422,172.74000549316406,16552100,BA
2020-09-03,168.77000427246094,168.77000427246094,180.8500061035156,168.1199951171875,175.0,27799400,BA
2020-09-04,171.0500030517578,171.0500030517578,172.8300018310547,164.0,171.30999755859375,18867300,BA
2020-09-08,161.0800018310547,161.0800018310547,166.89999389648438,160.5,165.8000030517578,22622700,BA
2020-09-09,160.77999877929688,160.77999877929688,163.05999755859375,157.0,161.61000061035156,21951400,BA
2020-09-10,157.69000244140625,157.69000244140625,163.77999877929688,157.57000732421875,160.9600067138672,14532600,BA
2020-09-11,160.22999572753906,160.22999572753906,161.36000061035156,156.32000732421875,158.0,14722400,BA
2020-09-14,165.35000610351562,165.35000610351562,165.94000244140625,158.89999389648438,161.75,17228400,BA
2020-09-15,163.49000549316406,163.49000549316406,168.83999633789062,163.3300018310547,166.64999389648438,14881700,BA
2020-09-16,167.4600067138672,167.4600067138672,170.57000732421875,160.30999755859375,161.9499969482422,21851400,BA
2020-09-17,167.52999877929688,167.52999877929688,168.4600067138672,161.0500030517578,164.6300048828125,19717800,BA
2020-09-18,161.13999938964844,161.13999938964844,169.72000122070312,161.02000427246094,165.66000366210938,22057100,BA
2020-09-21,156.35000610351562,156.35000610351562,158.8300018310547,154.1999969482422,157.8300018310547,23125300,BA
2020-09-22,156.8000030517578,156.8000030517578,160.07000732421875,154.9499969482422,156.80999755859375,17768900,BA
2020-09-23,151.17999267578125,151.17999267578125,160.4199981689453,150.88999938964844,157.3300018310547,18247500,BA
2020-09-24,146.0500030517578,146.0500030517578,150.30999755859375,145.02000427246094,150.2899932861328,27098100,BA
2020-09-25,156.02999877929688,156.02999877929688,156.30999755859375,146.4199981689453,146.85000610351562,29123000,BA
2020-09-28,166.0800018310547,166.0800018310547,168.0,159.1999969482422,160.3300018310547,38868200,BA
2020-09-29,163.60000610351562,163.60000610351562,165.5,162.00999450683594,164.77000427246094,19874700,BA
2020-09-30,165.25999450683594,165.25999450683594,170.97999572753906,164.11000061035156,164.5,38436700,BA
2020-10-01,167.86000061035156,167.86000061035156,172.75999450683594,165.57000732421875,170.14999389648438,30677100,BA
2020-10-02,168.0800018310547,168.0800018310547,169.77999877929688,161.8000030517578,161.86000061035156,31773800,BA
2020-10-05,171.1999969482422,171.1999969482422,172.0800018310547,167.50999450683594,169.49000549316406,19082100,BA
2020-10-06,159.5399932861328,159.5399932861328,175.55999755859375,159.3300018310547,173.0399932861328,47132500,BA
2020-10-07,164.61000061035156,164.61000061035156,166.33999633789062,162.3800048828125,163.7100067138672,26019100,BA
2020-10-08,168.0,168.0,168.08999633789062,163.5399932861328,166.22000122070312,20598600,BA
2020-10-09,167.3300018310547,167.3300018310547,170.0,166.82000732421875,169.92999267578125,17406000,BA
2020-10-12,167.35000610351562,167.35000610351562,169.1999969482422,165.9499969482422,167.75,12176600,BA
2020-10-13,162.13999938964844,162.13999938964844,165.52999877929688,162.08999633789062,165.36000061035156,15182600,BA
2020-10-14,163.24000549316406,163.24000549316406,165.1699981689453,162.49000549316406,162.6999969482422,10505500,BA
2020-10-15,164.24000549316406,164.24000549316406,164.5399932861328,158.72999572753906,161.00999450683594,13226800,BA
2020-10-16,167.35000610351562,167.35000610351562,173.4199981689453,167.27000427246094,171.22000122070312,31780600,BA
2020-10-19,167.11000061035156,167.11000061035156,170.83999633789062,166.11000061035156,169.08999633789062,16519600,BA
2020-10-20,167.24000549316406,167.24000549316406,169.2899932861328,166.17999267578125,168.2899932861328,12319900,BA
2020-10-21,163.86000061035156,163.86000061035156,167.6300048828125,163.82000732421875,166.44000244140625,11450600,BA
2020-10-22,169.07000732421875,169.07000732421875,169.6300048828125,164.10000610351562,164.6999969482422,14238200,BA
2020-10-23,167.36000061035156,167.36000061035156,170.25999450683594,166.0500030517578,169.99000549316406,10024200,BA
2020-10-26,160.8300018310547,160.8300018310547,165.5,159.0500030517578,164.9499969482422,16151100,BA
2020-10-27,155.24000549316406,155.24000549316406,160.25,155.0,159.16000366210938,15491900,BA
2020-10-28,148.13999938964844,148.13999938964844,153.9499969482422,148.0,153.0,20279800,BA
2020-10-29,148.2899932861328,148.2899932861328,150.10000610351562,146.60000610351562,148.02999877929688,14554300,BA
2020-10-30,144.38999938964844,144.38999938964844,149.1699981689453,141.5800018310547,147.1999969482422,15374700,BA
2020-11-02,148.60000610351562,148.60000610351562,149.58999633789062,143.3800048828125,145.75,13854600,BA
2020-11-03,153.64999389648438,153.64999389648438,154.82000732421875,150.63999938964844,151.8300018310547,12249800,BA
2020-11-04,151.6300048828125,151.6300048828125,155.39999389648438,151.1699981689453,153.1699981689453,11344700,BA
2020-11-05,157.08999633789062,157.08999633789062,157.6300048828125,152.10000610351562,152.47999572753906,12328300,BA
2020-11-06,157.74000549316406,157.74000549316406,158.47000122070312,154.52000427246094,156.3300018310547,8995600,BA
2020-11-09,179.36000061035156,179.36000061035156,184.4600067138672,172.16000366210938,179.0,49014400,BA
2020-11-10,188.69000244140625,188.69000244140625,193.9499969482422,180.3800048828125,182.8000030517578,46404300,BA
2020-11-11,182.1499938964844,182.1499938964844,190.0,180.41000366210935,189.88999938964844,29907800,BA
2020-11-12,176.72000122070312,176.72000122070312,184.58999633789065,176.25,178.9499969482422,20288400,BA
2020-11-13,187.1100006103516,187.1100006103516,187.2700042724609,178.7100067138672,179.0,19724500,BA
2020-11-16,202.3999938964844,202.3999938964844,202.94000244140625,191.3500061035156,194.55999755859372,40562800,BA
2020-11-17,210.0500030517578,210.0500030517578,211.1999969482422,196.0500030517578,200.25,38299300,BA
2020-11-18,203.3000030517578,203.3000030517578,223.0200042724609,203.0,223.0200042724609,65990700,BA
2020-11-19,205.6699981689453,205.6699981689453,209.44000244140625,199.8999938964844,200.4499969482422,34236100,BA
2020-11-20,199.6199951171875,199.6199951171875,206.5800018310547,199.1699981689453,204.58999633789065,18230900,BA
2020-11-23,211.52999877929688,211.52999877929688,214.2100067138672,201.8699951171875,203.2400054931641,28372400,BA
2020-11-24,218.4900054931641,218.4900054931641,222.9499969482422,215.75999450683597,219.42999267578125,31132000,BA
2020-11-25,217.6100006103516,217.6100006103516,221.0,213.08999633789065,217.7100067138672,19254100,BA
2020-11-27,216.5,216.5,219.92999267578125,216.0399932861328,218.25,9970200,BA
2020-11-30,210.7100067138672,210.7100067138672,217.77999877929688,208.5200042724609,215.6999969482422,16501900,BA
2020-12-01,213.00999450683597,213.00999450683597,218.08999633789065,213.0,214.30999755859372,15754200,BA
2020-12-02,223.8500061035156,223.8500061035156,224.9900054931641,210.3000030517578,213.00999450683597,25912300,BA
2020-12-03,237.1999969482422,237.1999969482422,242.0,226.52999877929688,228.3000030517578,45945100,BA
2020-12-04,232.7100067138672,232.7100067138672,238.17999267578125,230.25,236.3600006103516,29378400,BA
2020-12-07,238.1699981689453,238.1699981689453,244.0800018310547,237.1100006103516,238.5,33246700,BA
2020-12-08,236.57000732421875,236.57000732421875,241.6999969482422,234.4600067138672,238.6999969482422,19682000,BA
2020-12-09,232.05999755859372,232.05999755859372,240.83999633789065,228.27999877929688,238.63999938964844,19043600,BA
2020-12-10,234.42999267578125,234.42999267578125,237.00999450683597,228.0200042724609,228.1000061035156,16185000,BA
2020-12-11,230.3300018310547,230.3300018310547,236.22000122070312,228.3300018310547,232.82000732421875,17311800,BA
2020-12-14,228.6199951171875,228.6199951171875,237.6300048828125,228.3699951171875,235.0,19231200,BA
2020-12-15,229.5,229.5,232.5,224.3600006103516,230.0,18993700,BA
2020-12-16,225.8699951171875,225.8699951171875,232.3699951171875,225.3000030517578,229.3300018310547,17858400,BA
2020-12-17,221.2400054931641,221.2400054931641,228.4900054931641,220.52999877929688,227.2400054931641,17465600,BA
2020-12-18,219.75,219.75,223.4600067138672,218.6100006103516,222.0500030517578,19092800,BA
2020-12-21,219.30999755859372,219.30999755859372,219.42999267578125,211.1000061035156,212.33999633789065,18726500,BA
2020-12-22,218.77999877929688,218.77999877929688,223.88999938964844,217.6999969482422,223.27999877929688,13280000,BA
2020-12-23,219.69000244140625,219.69000244140625,224.3999938964844,219.32000732421875,219.5500030517578,10869000,BA
2020-12-24,217.1499938964844,217.1499938964844,219.8800048828125,216.0500030517578,219.6199951171875,6398500,BA
2020-12-28,216.08999633789065,216.08999633789065,219.1999969482422,215.16000366210935,218.19000244140625,9090600,BA
2020-12-29,216.25,216.25,221.67999267578125,215.3999938964844,218.3000030517578,14593800,BA
2020-12-30,216.6699981689453,216.6699981689453,218.5500030517578,214.3699951171875,216.3600006103516,10812600,BA
2020-12-31,214.05999755859372,214.05999755859372,216.8999938964844,212.6999969482422,216.2400054931641,10487600,BA
2021-01-04,202.72000122070312,202.72000122070312,210.1999969482422,202.4900054931641,210.0,21225600,BA
2021-01-05,211.6300048828125,211.6300048828125,213.3500061035156,204.6000061035156,204.7400054931641,19338300,BA
2021-01-06,211.02999877929688,211.02999877929688,215.6100006103516,209.33999633789065,210.22000122070312,16202200,BA
2021-01-07,212.7100067138672,212.7100067138672,216.6000061035156,211.77999877929688,213.38999938964844,14474100,BA
2021-01-08,209.8999938964844,209.8999938964844,214.1000061035156,208.16000366210935,213.6100006103516,14144000,BA
2021-01-11,206.7899932861328,206.7899932861328,207.77999877929688,201.00999450683597,203.02999877929688,16770300,BA
2021-01-12,208.41000366210935,208.41000366210935,209.05999755859372,204.80999755859372,206.6499938964844,12836200,BA
2021-01-13,207.2100067138672,207.2100067138672,208.7899932861328,204.8500061035156,207.1499938964844,8570500,BA
2021-01-14,209.91000366210935,209.91000366210935,214.19000244140625,208.2100067138672,208.7899932861328,12446800,BA
2021-01-15,204.32000732421875,204.32000732421875,209.25,204.1999969482422,208.9600067138672,11103300,BA
2021-01-19,210.7100067138672,210.7100067138672,211.5200042724609,206.5200042724609,206.9900054931641,11947200,BA
2021-01-20,211.4499969482422,211.4499969482422,215.58999633789065,211.2100067138672,213.2400054931641,9727000,BA
2021-01-21,207.41000366210935,207.41000366210935,211.92999267578125,206.33999633789065,211.72000122070312,11091300,BA
2021-01-22,205.83999633789065,205.83999633789065,206.6999969482422,204.2700042724609,205.5500030517578,7514600,BA
2021-01-25,203.3600006103516,203.3600006103516,203.8000030517578,199.3000030517578,203.2700042724609,14276200,BA
2021-01-26,202.05999755859372,202.05999755859372,208.3500061035156,201.7899932861328,205.33999633789065,11011800,BA
2021-01-27,194.02999877929688,194.02999877929688,199.47000122070312,191.8500061035156,196.8999938964844,20948500,BA
2021-01-28,197.22999572753903,197.22999572753903,200.4199981689453,196.0,198.0500030517578,10403200,BA
2021-01-29,194.19000244140625,194.19000244140625,201.57000732421875,193.1199951171875,198.3000030517578,13683700,BA
2021-02-01,195.83999633789065,195.83999633789065,197.3800048828125,192.8600006103516,196.0,9061900,BA
2021-02-02,200.94000244140625,200.94000244140625,203.02999877929688,198.08999633789065,198.97999572753903,11130600,BA
2021-02-03,207.38999938964844,207.38999938964844,208.16000366210935,201.25999450683597,202.0,11836900,BA
2021-02-04,210.63999938964844,210.63999938964844,212.47999572753903,208.0200042724609,209.8699951171875,11869900,BA
2021-02-05,207.92999267578125,207.92999267578125,213.1999969482422,206.66000366210935,212.25,9546100,BA
2021-02-08,211.9499969482422,211.9499969482422,211.9900054931641,208.3000030517578,209.5500030517578,11182100,BA
2021-02-09,215.1199951171875,215.1199951171875,216.72999572753903,208.8999938964844,210.6000061035156,13615700,BA
2021-02-10,211.9199981689453,211.9199981689453,217.4900054931641,211.1199951171875,215.6499938964844,11510700,BA
2021-02-11,210.66000366210935,210.66000366210935,213.9900054931641,208.57000732421875,212.2400054931641,7140200,BA
2021-02-12,210.97999572753903,210.97999572753903,213.16000366210935,209.6699981689453,210.3600006103516,6010800,BA
2021-02-16,217.17999267578125,217.17999267578125,217.3999938964844,212.3300018310547,213.0800018310547,10171100,BA
2021-02-17,215.5200042724609,215.5200042724609,218.7100067138672,212.67999267578125,215.5200042724609,9276000,BA
2021-02-18,208.47999572753903,208.47999572753903,214.33999633789065,208.0800018310547,213.4499969482422,9121300,BA
2021-02-19,217.47000122070312,217.47000122070312,217.63999938964844,209.1499938964844,209.97000122070312,12415300,BA
2021-02-22,212.8800048828125,212.8800048828125,220.38999938964844,210.8000030517578,211.88999938964844,21413700,BA
2021-02-23,212.1199951171875,212.1199951171875,214.75,206.6000061035156,214.1499938964844,15996700,BA
2021-02-24,229.33999633789065,229.33999633789065,229.6100006103516,211.6000061035156,212.1000061035156,30709300,BA
2021-02-25,216.4499969482422,216.4499969482422,228.5,214.7100067138672,227.8000030517578,19283000,BA
2021-02-26,212.00999450683597,212.00999450683597,220.66000366210935,211.2899932861328,218.50999450683597,12838400,BA
2021-03-01,224.38999938964844,224.38999938964844,226.97999572753903,219.0200042724609,219.6000061035156,18735400,BA
2021-03-02,223.13999938964844,223.13999938964844,227.19000244140625,222.1499938964844,224.7899932861328,11114400,BA
2021-03-03,228.55999755859372,228.55999755859372,235.3999938964844,225.0399932861328,226.3600006103516,30426000,BA
2021-03-04,224.7100067138672,224.7100067138672,237.1000061035156,218.6999969482422,232.72999572753903,26645100,BA
2021-03-05,223.22000122070312,223.22000122070312,229.9199981689453,213.8000030517578,229.00999450683597,20026600,BA
2021-03-08,224.02999877929688,224.02999877929688,229.88999938964844,223.7100067138672,226.6699981689453,13836800,BA
2021-03-09,230.6100006103516,230.6100006103516,234.05999755859372,222.5800018310547,226.80999755859372,21001200,BA
2021-03-10,245.33999633789065,245.33999633789065,246.8000030517578,232.8800048828125,233.80999755859372,27753400,BA
2021-03-11,252.0,252.0,256.6499938964844,246.5500030517578,248.7700042724609,30139200,BA
2021-03-12,269.19000244140625,269.19000244140625,269.7200012207031,253.5,253.8600006103516,35264300,BA
2021-03-15,265.6300048828125,265.6300048828125,278.57000732421875,264.3299865722656,274.1499938964844,34816700,BA
2021-03-16,255.2100067138672,255.2100067138672,264.1700134277344,254.0200042724609,263.2300109863281,28785800,BA
2021-03-17,263.5899963378906,263.5899963378906,263.6099853515625,253.67999267578125,254.6999969482422,23785500,BA
2021-03-18,256.0599975585937,256.0599975585937,267.3699951171875,254.72999572753903,261.32000732421875,24595500,BA
2021-03-19,255.82000732421875,255.82000732421875,258.8800048828125,251.30999755859372,257.75,17330800,BA
2021-03-22,251.22999572753903,251.22999572753903,257.6700134277344,250.16000366210935,255.82000732421875,15230000,BA
2021-03-23,241.25,241.25,251.3000030517578,239.42999267578125,249.25999450683597,21358200,BA
2021-03-24,239.2400054931641,239.2400054931641,248.8000030517578,239.05999755859372,243.75,24055100,BA
2021-03-25,247.19000244140625,247.19000244140625,247.5800018310547,231.6999969482422,234.33999633789065,27553600,BA
2021-03-26,244.8699951171875,244.8699951171875,250.8999938964844,240.3000030517578,249.6199951171875,17157100,BA
2021-03-29,250.5200042724609,250.5200042724609,254.7100067138672,248.02999877929688,251.3000030517578,22198800,BA
2021-03-30,252.00999450683597,252.00999450683597,253.5,248.91000366210935,251.2400054931641,12577300,BA
2021-03-31,254.72000122070312,254.72000122070312,257.8800048828125,253.3600006103516,254.6999969482422,14138500,BA
2021-04-01,252.9600067138672,252.9600067138672,257.8800048828125,251.30999755859372,256.6700134277344,10934500,BA
2021-04-05,259.3599853515625,259.3599853515625,260.4800109863281,256.25,256.5599975585937,13750300,BA
2021-04-06,255.1699981689453,255.1699981689453,259.3500061035156,254.66000366210935,257.2099914550781,11180300,BA
2021-04-07,252.5800018310547,252.5800018310547,255.8999938964844,250.8300018310547,255.30999755859372,9925700,BA
2021-04-08,254.9499969482422,254.9499969482422,254.9499969482422,249.30999755859372,251.6999969482422,9899900,BA
2021-04-09,252.3600006103516,252.3600006103516,252.83999633789065,249.44000244140625,250.50999450683597,12255900,BA
2021-04-12,249.5200042724609,249.5200042724609,251.5500030517578,246.2899932861328,250.57000732421875,10383600,BA
2021-04-13,253.2700042724609,253.2700042724609,254.4900054931641,246.1000061035156,248.3300018310547,15901400,BA
2021-04-14,252.42999267578125,252.42999267578125,258.3699951171875,251.27999877929688,255.32000732421875,12661800,BA
2021-04-15,251.1100006103516,251.1100006103516,254.1199951171875,249.42999267578125,253.55999755859372,9479000,BA
2021-04-16,248.17999267578125,248.17999267578125,253.0500030517578,246.22999572753903,252.0,14606000,BA
2021-04-19,244.1499938964844,244.1499938964844,247.0,242.22000122070312,247.0,9249300,BA
2021-04-20,234.05999755859372,234.05999755859372,241.08999633789065,232.33999633789065,241.02999877929688,19483600,BA
2021-04-21,235.9199981689453,235.9199981689453,236.75999450683597,230.22000122070312,232.22000122070312,12847000,BA
2021-04-22,234.3300018310547,234.3300018310547,239.6499938964844,233.3800048828125,235.9600067138672,13854400,BA
2021-04-23,238.3800048828125,238.3800048828125,238.5800018310547,233.1100006103516,233.88999938964844,11533100,BA
2021-04-26,241.44000244140625,241.44000244140625,244.6499938964844,240.1000061035156,240.2400054931641,10599600,BA
2021-04-27,242.47000122070312,242.47000122070312,243.4900054931641,239.41000366210935,241.8800048828125,10583300,BA
2021-04-28,235.4600067138672,235.4600067138672,239.6499938964844,232.8500061035156,239.0,19054100,BA
2021-04-29,235.94000244140625,235.94000244140625,237.67999267578125,231.8000030517578,237.0,12296100,BA
2021-04-30,234.30999755859372,234.30999755859372,236.7700042724609,232.6999969482422,233.67999267578125,10380400,BA
2021-05-03,235.19000244140625,235.19000244140625,237.1000061035156,233.80999755859372,234.1100006103516,9887800,BA
2021-05-04,233.6300048828125,233.6300048828125,236.6499938964844,225.6499938964844,235.75,17807200,BA
2021-05-05,228.17999267578125,228.17999267578125,233.4900054931641,227.55999755859372,232.4499969482422,14913500,BA
2021-05-06,229.80999755859372,229.80999755859372,231.1699981689453,226.5500030517578,229.3000030517578,11857100,BA
2021-05-07,235.47000122070312,235.47000122070312,235.91000366210935,227.9900054931641,229.8000030517578,12823000,BA
2021-05-10,232.92999267578125,232.92999267578125,241.1000061035156,232.5,236.83999633789065,14813900,BA
2021-05-11,228.8800048828125,228.8800048828125,230.1300048828125,223.8500061035156,226.55999755859372,16273200,BA
2021-05-12,220.77999877929688,220.77999877929688,229.7400054931641,220.6300048828125,227.25,14931200,BA
2021-05-13,222.63999938964844,222.63999938964844,229.2700042724609,219.07000732421875,223.0,16503400,BA
2021-05-14,228.47000122070312,228.47000122070312,228.80999755859372,224.3500061035156,225.9900054931641,10162400,BA
2021-05-17,227.97999572753903,227.97999572753903,228.25999450683597,223.5800018310547,226.2400054931641,9559300,BA
2021-05-18,227.5500030517578,227.5500030517578,232.2700042724609,226.42999267578125,227.25,10081100,BA
2021-05-19,224.4199981689453,224.4199981689453,225.1199951171875,220.27999877929688,223.17999267578125,13162700,BA
2021-05-20,227.6499938964844,227.6499938964844,228.44000244140625,223.7700042724609,225.1300048828125,9218900,BA
2021-05-21,234.82000732421875,234.82000732421875,236.3000030517578,231.38999938964844,232.8999938964844,16579000,BA
2021-05-24,237.44000244140625,237.44000244140625,238.5,232.6000061035156,235.13999938964844,10106000,BA
2021-05-25,240.7400054931641,240.7400054931641,243.77999877929688,239.22999572753903,240.0,12908000,BA
2021-05-26,241.3699951171875,241.3699951171875,242.4900054931641,239.8699951171875,241.6999969482422,7240200,BA
2021-05-27,250.6999969482422,250.6999969482422,252.6000061035156,247.19000244140625,248.1100006103516,18404400,BA
2021-05-28,247.0200042724609,247.0200042724609,248.97999572753903,245.3699951171875,247.47999572753903,11197400,BA
2021-06-01,254.72999572753903,254.72999572753903,255.63999938964844,251.5200042724609,253.0,13562800,BA
2021-06-02,255.6199951171875,255.6199951171875,258.3999938964844,254.6199951171875,255.6000061035156,10820400,BA
2021-06-03,250.32000732421875,250.32000732421875,254.8000030517578,249.69000244140625,252.97999572753903,10402000,BA
2021-06-04,249.9199981689453,249.9199981689453,251.8000030517578,248.4900054931641,251.50999450683597,8799000,BA
2021-06-07,252.66000366210935,252.66000366210935,253.1999969482422,248.80999755859372,251.5,10606000,BA
2021-06-08,252.75999450683597,252.75999450683597,256.3099975585937,250.0,256.260009765625,15113900,BA
2021-06-09,248.05999755859372,248.05999755859372,253.1699981689453,247.91000366210935,251.1999969482422,10693200,BA
2021-06-10,248.33999633789065,248.33999633789065,255.13999938964844,248.1000061035156,251.72000122070312,14519200,BA
2021-06-11,247.27999877929688,247.27999877929688,251.1199951171875,245.77999877929688,250.3500061035156,9934200,BA
2021-06-14,245.13999938964844,245.13999938964844,249.1999969482422,244.3999938964844,246.44000244140625,9344400,BA
2021-06-15,246.5399932861328,246.5399932861328,248.50999450683597,244.94000244140625,245.3600006103516,10630900,BA
2021-06-16,242.2700042724609,242.2700042724609,246.05999755859372,241.5500030517578,245.25,10529200,BA
2021-06-17,239.22000122070312,239.22000122070312,243.5,237.3300018310547,241.9600067138672,10774400,BA
2021-06-18,237.3500061035156,237.3500061035156,239.30999755859372,235.8000030517578,237.7899932861328,11965000,BA
2021-06-21,245.27999877929688,245.27999877929688,245.6199951171875,237.25,238.66000366210935,15301800,BA
2021-06-22,243.77999877929688,243.77999877929688,244.6300048828125,241.0800018310547,244.5,10042500,BA
2021-06-23,243.57000732421875,243.57000732421875,246.8699951171875,243.1699981689453,244.8000030517578,9874700,BA
2021-06-24,250.57000732421875,250.57000732421875,250.7400054931641,243.6999969482422,245.1999969482422,13755600,BA
2021-06-25,248.3800048828125,248.3800048828125,252.3000030517578,248.25,250.75,9625800,BA
2021-06-28,239.9600067138672,239.9600067138672,245.0800018310547,238.8800048828125,244.72999572753903,18152000,BA
2021-06-29,235.75999450683597,235.75999450683597,244.3699951171875,235.66000366210935,243.7400054931641,16743900,BA
2021-06-30,239.55999755859372,239.55999755859372,241.1699981689453,236.0,236.2400054931641,12089100,BA
2021-07-01,239.72999572753903,239.72999572753903,241.8000030517578,238.6100006103516,240.3600006103516,9516200,BA
2021-07-02,236.67999267578125,236.67999267578125,240.1100006103516,233.47000122070312,239.5500030517578,15706600,BA
2021-07-06,236.13999938964844,236.13999938964844,237.1699981689453,233.47000122070312,236.8500061035156,11045800,BA
2021-07-07,231.77999877929688,231.77999877929688,238.00999450683597,230.5200042724609,235.1699981689453,11497000,BA
2021-07-08,236.7700042724609,236.7700042724609,237.47000122070312,226.16000366210935,227.47999572753903,17964300,BA
2021-07-09,239.58999633789065,239.58999633789065,240.3800048828125,236.22000122070312,237.7700042724609,12385400,BA
2021-07-12,238.2899932861328,238.2899932861328,240.7700042724609,236.4600067138672,237.9900054931641,9071500,BA
2021-07-13,228.1999969482422,228.1999969482422,234.4900054931641,228.16000366210935,232.2700042724609,21029500,BA
2021-07-14,224.4499969482422,224.4499969482422,230.5200042724609,224.3000030517578,229.0200042724609,12137000,BA
2021-07-15,222.75999450683597,222.75999450683597,226.6699981689453,220.8000030517578,222.8800048828125,12228600,BA
2021-07-16,217.7400054931641,217.7400054931641,224.0,217.02999877929688,223.1100006103516,12413400,BA
2021-07-19,206.9900054931641,206.9900054931641,211.5500030517578,204.8000030517578,211.17999267578125,24123600,BA
2021-07-20,217.1499938964844,217.1499938964844,217.3699951171875,206.6199951171875,208.1000061035156,17027300,BA
2021-07-21,222.5399932861328,222.5399932861328,224.08999633789065,218.8999938964844,219.5,11437600,BA
2021-07-22,220.8699951171875,220.8699951171875,222.25,218.30999755859372,221.5200042724609,9768900,BA
2021-07-23,221.5200042724609,221.5200042724609,224.6300048828125,220.94000244140625,222.97000122070312,9379500,BA
2021-07-26,225.8500061035156,225.8500061035156,226.1199951171875,219.88999938964844,220.0,8933200,BA
2021-07-27,222.2700042724609,222.2700042724609,225.6999969482422,220.4199981689453,223.1699981689453,8784200,BA
2021-07-28,231.57000732421875,231.57000732421875,237.4900054931641,231.3300018310547,234.0500030517578,19330500,BA
2021-07-29,231.6300048828125,231.6300048828125,234.82000732421875,231.1199951171875,233.69000244140625,8667900,BA
2021-07-30,226.47999572753903,226.47999572753903,231.17999267578125,225.3999938964844,229.38999938964844,9940100,BA
2021-08-02,225.33999633789065,225.33999633789065,230.47000122070312,224.8699951171875,227.19000244140625,8889100,BA
2021-08-03,229.08999633789065,229.08999633789065,229.1000061035156,221.3000030517578,225.8999938964844,7326400,BA
2021-08-04,226.6300048828125,226.6300048828125,232.3500061035156,225.3300018310547,226.4199981689453,9756300,BA
2021-08-05,229.94000244140625,229.94000244140625,231.5399932861328,226.4900054931641,226.67999267578125,8362600,BA
2021-08-06,231.3300018310547,231.3300018310547,233.57000732421875,230.4199981689453,231.5500030517578,6061900,BA
2021-08-09,232.2700042724609,232.2700042724609,233.57000732421875,226.88999938964844,229.0,8358600,BA
2021-08-10,235.77999877929688,235.77999877929688,236.8500061035156,231.6199951171875,231.97000122070312,9603500,BA
2021-08-11,239.4900054931641,239.4900054931641,239.58999633789065,234.5800018310547,236.6100006103516,9664000,BA
2021-08-12,238.17999267578125,238.17999267578125,241.1499938964844,236.50999450683597,240.0,6810000,BA
2021-08-13,234.4600067138672,234.4600067138672,239.69000244140625,234.27999877929688,238.00999450683597,6390300,BA
2021-08-16,229.05999755859372,229.05999755859372,232.02999877929688,227.13999938964844,231.8999938964844,7622000,BA
2021-08-17,222.22000122070312,222.22000122070312,226.2400054931641,219.8000030517578,226.1999969482422,13124000,BA
2021-08-18,219.0,219.0,223.6499938964844,218.8999938964844,221.72999572753903,9000900,BA
2021-08-19,212.16000366210935,212.16000366210935,218.3000030517578,211.72999572753903,216.3000030517578,11404400,BA
2021-08-20,212.6699981689453,212.6699981689453,214.7400054931641,210.94000244140625,212.30999755859372,9335700,BA
2021-08-23,219.3999938964844,219.3999938964844,220.17999267578125,215.3800048828125,215.8300018310547,10392100,BA
2021-08-24,221.42999267578125,221.42999267578125,223.1000061035156,219.8000030517578,220.1100006103516,8942600,BA
2021-08-25,221.02999877929688,221.02999877929688,222.3000030517578,219.1000061035156,221.5,6528900,BA
2021-08-26,216.5,216.5,222.8999938964844,215.91000366210935,221.41000366210935,8341400,BA
2021-08-27,221.75,221.75,222.42999267578125,216.8600006103516,217.47000122070312,7684900,BA
2021-08-30,217.66000366210935,217.66000366210935,222.3699951171875,217.52999877929688,222.3500061035156,7587800,BA
2021-08-31,219.5,219.5,221.3300018310547,217.08999633789065,217.3300018310547,6764500,BA
2021-09-01,218.1199951171875,218.1199951171875,221.75999450683597,217.6199951171875,220.0,7157400,BA
2021-09-02,220.8300018310547,220.8300018310547,223.83999633789065,218.0800018310547,218.9499969482422,8899500,BA
2021-09-03,218.1699981689453,218.1699981689453,221.17999267578125,217.4600067138672,219.4499969482422,6393500,BA
2021-09-07,214.2400054931641,214.2400054931641,216.7100067138672,212.1699981689453,215.91000366210935,13196100,BA
2021-09-08,211.3800048828125,211.3800048828125,216.0800018310547,210.50999450683597,213.6000061035156,8877600,BA
2021-09-09,213.94000244140625,213.94000244140625,216.6100006103516,210.72000122070312,211.1499938964844,9242800,BA
2021-09-10,210.3000030517578,210.3000030517578,215.88999938964844,210.1199951171875,215.16000366210935,6959700,BA
2021-09-13,214.47999572753903,214.47999572753903,215.63999938964844,209.8800048828125,211.3500061035156,10175900,BA
2021-09-14,211.57000732421875,211.57000732421875,216.1100006103516,210.7100067138672,215.83999633789065,9947000,BA
2021-09-15,214.22000122070312,214.22000122070312,214.3500061035156,210.32000732421875,211.7899932861328,7916300,BA
2021-09-16,213.3600006103516,213.3600006103516,216.30999755859372,213.30999755859372,213.9600067138672,6370900,BA
2021-09-17,213.3600006103516,213.3600006103516,215.3699951171875,211.91000366210935,213.1199951171875,7932700,BA
2021-09-20,209.5,209.5,212.42999267578125,206.52999877929688,210.80999755859372,10567400,BA
2021-09-21,208.50999450683597,208.50999450683597,211.75999450683597,207.72000122070312,210.25,7139000,BA
2021-09-22,216.97999572753903,216.97999572753903,217.9900054931641,209.6499938964844,210.0,10953000,BA
2021-09-23,221.1000061035156,221.1000061035156,222.6199951171875,217.1499938964844,217.80999755859372,9344600,BA
2021-09-24,221.38999938964844,221.38999938964844,222.41000366210935,218.66000366210935,219.1300048828125,6498200,BA
2021-09-27,224.16000366210935,224.16000366210935,228.6000061035156,223.8800048828125,224.0,9749200,BA
2021-09-28,218.41000366210935,218.41000366210935,224.5800018310547,216.4199981689453,222.8999938964844,9639800,BA
2021-09-29,225.3600006103516,225.3600006103516,229.94000244140625,224.8600006103516,227.8000030517578,16808000,BA
2021-09-30,219.94000244140625,219.94000244140625,226.1499938964844,219.4600067138672,226.0800018310547,10366900,BA
2021-10-01,226.0,226.0,226.72000122070312,220.6000061035156,222.8500061035156,9113600,BA
2021-10-04,223.7899932861328,223.7899932861328,227.97000122070312,222.0,225.67999267578125,6946100,BA
2021-10-05,224.4199981689453,224.4199981689453,226.4499969482422,222.4199981689453,224.2700042724609,5687300,BA
2021-10-06,224.9900054931641,224.9900054931641,225.07000732421875,219.1999969482422,221.0800018310547,7157600,BA
2021-10-07,226.47999572753903,226.47999572753903,229.0,225.8999938964844,227.33999633789065,7748500,BA
2021-10-08,226.38999938964844,226.38999938964844,228.7100067138672,225.3999938964844,226.75,4515000,BA
2021-10-11,226.4499969482422,226.4499969482422,232.1000061035156,225.32000732421875,226.5,7287000,BA
2021-10-12,223.57000732421875,223.57000732421875,228.66000366210935,223.1199951171875,226.0,8486800,BA
2021-10-13,221.77999877929688,221.77999877929688,224.3000030517578,219.3600006103516,224.0,8240200,BA
2021-10-14,217.44000244140625,217.44000244140625,222.17999267578125,217.0399932861328,221.07000732421875,10427300,BA
2021-10-15,217.0399932861328,217.0399932861328,219.6100006103516,216.27999877929688,218.1699981689453,8773400,BA
2021-10-18,216.97999572753903,216.97999572753903,217.27999877929688,214.0500030517578,216.0,6553500,BA
2021-10-19,215.97000122070312,215.97000122070312,217.66000366210935,215.27999877929688,217.47000122070312,5963400,BA
2021-10-20,216.1699981689453,216.1699981689453,218.66000366210935,214.3500061035156,215.4900054931641,8485200,BA
2021-10-21,214.33999633789065,214.33999633789065,218.1100006103516,213.80999755859372,216.5399932861328,8691500,BA
2021-10-22,212.97000122070312,212.97000122070312,216.72000122070312,212.5800018310547,214.6000061035156,7077600,BA
2021-10-25,212.8699951171875,212.8699951171875,213.97999572753903,211.6999969482422,213.25,7239100,BA
2021-10-26,209.80999755859372,209.80999755859372,214.8500061035156,208.17999267578125,213.19000244140625,11014500,BA
2021-10-27,206.6100006103516,206.6100006103516,212.8999938964844,205.63999938964844,212.8500061035156,14761700,BA
2021-10-28,207.8500061035156,207.8500061035156,208.7400054931641,204.6000061035156,206.0,8825500,BA
2021-10-29,207.02999877929688,207.02999877929688,208.2400054931641,205.2899932861328,206.83999633789065,8559500,BA
2021-11-01,214.5800018310547,214.5800018310547,214.69000244140625,206.80999755859372,207.0,9284900,BA
2021-11-02,212.7700042724609,212.7700042724609,215.72000122070312,210.6999969482422,213.8300018310547,6160200,BA
2021-11-03,213.3800048828125,213.3800048828125,213.75999450683597,210.8699951171875,211.47000122070312,4636100,BA
2021-11-04,213.02999877929688,213.02999877929688,214.82000732421875,211.8699951171875,213.8000030517578,5849600,BA
2021-11-05,224.4600067138672,224.4600067138672,224.5800018310547,217.6999969482422,217.6999969482422,16936300,BA
2021-11-08,222.67999267578125,222.67999267578125,226.9900054931641,222.1100006103516,225.2400054931641,9456100,BA
2021-11-09,220.7899932861328,220.7899932861328,222.8500061035156,217.5399932861328,222.4900054931641,6863700,BA
2021-11-10,218.5,218.5,225.67999267578125,217.2700042724609,219.3600006103516,8197600,BA
2021-11-11,219.3800048828125,219.3800048828125,222.6499938964844,218.8999938964844,220.5,6567300,BA
2021-11-12,220.9600067138672,220.9600067138672,223.75,218.8999938964844,219.72000122070312,6419900,BA
2021-11-15,233.08999633789065,233.08999633789065,233.94000244140625,226.9199981689453,227.3699951171875,21921900,BA
2021-11-16,225.8000030517578,225.8000030517578,232.9499969482422,225.50999450683597,232.94000244140625,10120200,BA
2021-11-17,226.6199951171875,226.6199951171875,231.32000732421875,224.1999969482422,229.5399932861328,10750900,BA
2021-11-18,227.25,227.25,231.5,224.9499969482422,230.3000030517578,10983700,BA
2021-11-19,214.1300048828125,214.1300048828125,225.3300018310547,213.22999572753903,225.07000732421875,20844100,BA
2021-11-22,209.8999938964844,209.8999938964844,215.0200042724609,208.9499969482422,215.0,10764300,BA
2021-11-23,209.1300048828125,209.1300048828125,212.9900054931641,207.7700042724609,211.5,8882800,BA
2021-11-24,210.6000061035156,210.6000061035156,211.22000122070312,206.8699951171875,207.5200042724609,5437600,BA
2021-11-26,199.2100067138672,199.2100067138672,199.4199981689453,194.0,197.57000732421875,17636600,BA
2021-11-29,198.5,198.5,204.27999877929688,195.3300018310547,201.8699951171875,12276200,BA
2021-11-30,197.8500061035156,197.8500061035156,198.82000732421875,193.8500061035156,196.0200042724609,12638900,BA
2021-12-01,188.19000244140625,188.19000244140625,201.6199951171875,188.0,200.80999755859372,13268700,BA
2021-12-02,202.3800048828125,202.3800048828125,202.5399932861328,192.41000366210935,196.8000030517578,20435400,BA
2021-12-03,198.4900054931641,198.4900054931641,199.8999938964844,195.4199981689453,198.6999969482422,10742700,BA
2021-12-06,205.8800048828125,205.8800048828125,206.4199981689453,199.1999969482422,199.7700042724609,11587900,BA
2021-12-07,208.8300018310547,208.8300018310547,211.6499938964844,206.3800048828125,207.05999755859372,10387900,BA
2021-12-08,211.02999877929688,211.02999877929688,212.67999267578125,207.7100067138672,209.17999267578125,6986800,BA
2021-12-09,207.55999755859372,207.55999755859372,208.5500030517578,205.1999969482422,207.52999877929688,7011000,BA
2021-12-10,205.05999755859372,205.05999755859372,209.0,203.47999572753903,208.80999755859372,6040000,BA
2021-12-13,197.3999938964844,197.3999938964844,202.80999755859372,195.5500030517578,202.5,10619600,BA
2021-12-14,195.5,195.5,200.5,195.17999267578125,195.6000061035156,8445100,BA
2021-12-15,195.42999267578125,195.42999267578125,196.5800018310547,190.32000732421875,195.27999877929688,10535900,BA
2021-12-16,190.7899932861328,190.7899932861328,198.32000732421875,190.44000244140625,197.0,8216800,BA
2021-12-17,192.6300048828125,192.6300048828125,194.7700042724609,187.8800048828125,190.2700042724609,12618300,BA
2021-12-20,188.47999572753903,188.47999572753903,190.3600006103516,185.25999450683597,188.1100006103516,10256400,BA
2021-12-21,199.5200042724609,199.5200042724609,199.69000244140625,190.0399932861328,190.27999877929688,12082300,BA
2021-12-22,201.69000244140625,201.69000244140625,202.92999267578125,197.94000244140625,199.4600067138672,8145300,BA
2021-12-23,204.22000122070312,204.22000122070312,205.1300048828125,201.32000732421875,202.1300048828125,7415200,BA
2021-12-27,203.1699981689453,203.1699981689453,203.42999267578125,199.1000061035156,201.9900054931641,7818900,BA
2021-12-28,206.1300048828125,206.1300048828125,208.94000244140625,201.6499938964844,202.22999572753903,8879700,BA
2021-12-29,203.66000366210935,203.66000366210935,205.41000366210935,202.6000061035156,205.3600006103516,6119000,BA
2021-12-30,202.7100067138672,202.7100067138672,206.0,202.6000061035156,203.0,7012600,BA
2021-12-31,201.32000732421875,201.32000732421875,203.69000244140625,200.02999877929688,202.1999969482422,8053000,BA
2022-01-03,207.8600006103516,207.8600006103516,210.5500030517578,203.33999633789065,204.0,9060200,BA
2022-01-04,213.6300048828125,213.6300048828125,214.55999755859372,209.77999877929688,211.3000030517578,11414600,BA
2022-01-05,213.07000732421875,213.07000732421875,218.92999267578125,211.80999755859372,216.63999938964844,11564700,BA
2022-01-06,211.33999633789065,211.33999633789065,216.0,207.8600006103516,214.63999938964844,7142200,BA
2022-01-07,215.5,215.5,218.32000732421875,212.3800048828125,212.97999572753903,9526400,BA
2022-01-10,209.30999755859372,209.30999755859372,215.27999877929688,207.1300048828125,214.25999450683597,8229000,BA
2022-01-11,216.0200042724609,216.0200042724609,217.02999877929688,208.41000366210935,209.0,8098400,BA
2022-01-12,217.4499969482422,217.4499969482422,221.2400054931641,216.3000030517578,217.08999633789065,9134500,BA
2022-01-13,223.8999938964844,223.8999938964844,226.88999938964844,220.0500030517578,222.25,17628000,BA
2022-01-14,225.9600067138672,225.9600067138672,226.1999969482422,220.25,222.16000366210935,8053500,BA
2022-01-18,225.00999450683597,225.00999450683597,229.6699981689453,224.25999450683597,224.5,8930700,BA
2022-01-19,217.0800018310547,217.0800018310547,225.4199981689453,216.94000244140625,225.1000061035156,9382800,BA
2022-01-20,214.19000244140625,214.19000244140625,221.9499969482422,213.4199981689453,217.3800048828125,7636800,BA
2022-01-21,205.44000244140625,205.44000244140625,213.7899932861328,204.57000732421875,213.7899932861328,11548500,BA
2022-01-24,204.1999969482422,204.1999969482422,204.8000030517578,192.50999450683597,199.8500061035156,13796500,BA
2022-01-25,204.1000061035156,204.1000061035156,205.6300048828125,197.5500030517578,200.1000061035156,8824500,BA
2022-01-26,194.2700042724609,194.2700042724609,206.2100067138672,191.9199981689453,206.2100067138672,19974400,BA
2022-01-27,189.75,189.75,199.7100067138672,188.63999938964844,196.3800048828125,12670100,BA
2022-01-28,190.57000732421875,190.57000732421875,190.72000122070312,183.7700042724609,188.77999877929688,10966700,BA
2022-01-31,200.2400054931641,200.2400054931641,200.33999633789065,190.0,190.72999572753903,15504600,BA
2022-02-01,208.33999633789065,208.33999633789065,208.88999938964844,200.5,202.47999572753903,12265100,BA
2022-02-02,207.5200042724609,207.5200042724609,208.38999938964844,203.2100067138672,205.42999267578125,7843700,BA
2022-02-03,206.38999938964844,206.38999938964844,209.1000061035156,204.25999450683597,206.05999755859372,7054700,BA
2022-02-04,206.4499969482422,206.4499969482422,208.25,203.1000061035156,205.0,5952600,BA
2022-02-07,211.9199981689453,211.9199981689453,214.3699951171875,205.4199981689453,205.7899932861328,11816900,BA
2022-02-08,213.2700042724609,213.2700042724609,213.8699951171875,209.69000244140625,212.67999267578125,7356200,BA
2022-02-09,215.8600006103516,215.8600006103516,217.0399932861328,213.3000030517578,214.91000366210935,7587700,BA
2022-02-10,218.75,218.75,223.22999572753903,213.6999969482422,213.7100067138672,11695900,BA
2022-02-11,212.3000030517578,212.3000030517578,221.4199981689453,210.2700042724609,217.8699951171875,11443700,BA
2022-02-14,210.0399932861328,210.0399932861328,215.6300048828125,208.75999450683597,213.0,6481400,BA
2022-02-15,217.72999572753903,217.72999572753903,219.5399932861328,213.69000244140625,214.83999633789065,10448500,BA
2022-02-16,218.92999267578125,218.92999267578125,219.67999267578125,215.27999877929688,216.1000061035156,5698900,BA
2022-02-17,213.5800018310547,213.5800018310547,218.5800018310547,212.6699981689453,218.47000122070312,6176600,BA
2022-02-18,209.02999877929688,209.02999877929688,214.72999572753903,208.6000061035156,212.55999755859372,6973600,BA
2022-02-22,198.7400054931641,198.7400054931641,206.8999938964844,197.82000732421875,205.0,10382100,BA
2022-02-23,196.4199981689453,196.4199981689453,203.25,195.91000366210935,201.1300048828125,7326300,BA
2022-02-24,198.42999267578125,198.42999267578125,198.8600006103516,186.8800048828125,189.2899932861328,12207600,BA
2022-02-25,201.47999572753903,201.47999572753903,204.07000732421875,199.1000061035156,201.08999633789065,8730300,BA
2022-02-28,205.33999633789065,205.33999633789065,207.30999755859372,196.75,198.5800018310547,9859300,BA
2022-03-01,194.91000366210935,194.91000366210935,203.5,192.92999267578125,203.1100006103516,11799500,BA
2022-03-02,197.80999755859372,197.80999755859372,199.8500061035156,194.63999938964844,196.2700042724609,7463400,BA
2022-03-03,188.8500061035156,188.8500061035156,198.5,188.7100067138672,197.94000244140625,12424500,BA
2022-03-04,180.83999633789065,180.83999633789065,188.32000732421875,178.97000122070312,187.3699951171875,13084000,BA
2022-03-07,169.1699981689453,169.1699981689453,182.72000122070312,169.05999755859375,181.02999877929688,12847500,BA
2022-03-08,173.8000030517578,173.8000030517578,180.82000732421875,167.5800018310547,169.72999572753906,13715500,BA
2022-03-09,178.55999755859375,178.55999755859375,182.8699951171875,177.41000366210938,179.8000030517578,10062100,BA
2022-03-10,178.38999938964844,178.38999938964844,182.0200042724609,175.38999938964844,175.75999450683594,8364100,BA
2022-03-11,176.22999572753906,176.22999572753906,184.8600006103516,175.9499969482422,183.58999633789065,9373600,BA
2022-03-14,175.52000427246094,175.52000427246094,178.22999572753906,172.57000732421875,175.8800048828125,8138900,BA
2022-03-15,179.88999938964844,179.88999938964844,180.5,175.60000610351562,176.3000030517578,8051500,BA
2022-03-16,188.9900054931641,188.9900054931641,189.6000061035156,182.3000030517578,183.38999938964844,12077500,BA
2022-03-17,190.19000244140625,190.19000244140625,190.2400054931641,185.2700042724609,186.3600006103516,8126600,BA
2022-03-18,192.8300018310547,192.8300018310547,193.3800048828125,190.1000061035156,192.07000732421875,12849600,BA
2022-03-21,185.8999938964844,185.8999938964844,187.2700042724609,180.6100006103516,184.3999938964844,27369600,BA
2022-03-22,191.0399932861328,191.0399932861328,192.8600006103516,184.5200042724609,185.2400054931641,14378500,BA
2022-03-23,186.0399932861328,186.0399932861328,190.16000366210935,185.02999877929688,189.6699981689453,8297800,BA
2022-03-24,189.0500030517578,189.0500030517578,189.19000244140625,184.72000122070312,186.3500061035156,7094400,BA
2022-03-25,188.9499969482422,188.9499969482422,191.6999969482422,186.92999267578125,187.75999450683597,6365600,BA
2022-03-28,188.16000366210935,188.16000366210935,189.25999450683597,184.47000122070312,188.42999267578125,6904100,BA
2022-03-29,193.8000030517578,193.8000030517578,196.3600006103516,191.1999969482422,191.6199951171875,8438700,BA
2022-03-30,194.91000366210935,194.91000366210935,197.4499969482422,191.3600006103516,192.32000732421875,9959300,BA
2022-03-31,191.5,191.5,197.5800018310547,191.4499969482422,195.0,6447900,BA
2022-04-01,190.75999450683597,190.75999450683597,192.6199951171875,188.77999877929688,192.5800018310547,4862100,BA
2022-04-04,191.17999267578125,191.17999267578125,191.83999633789065,186.91000366210935,190.0200042724609,7792100,BA
2022-04-05,182.6499938964844,182.6499938964844,192.3500061035156,182.5200042724609,189.6999969482422,9371600,BA
2022-04-06,178.72000122070312,178.72000122070312,180.57000732421875,176.5800018310547,180.3999938964844,8173900,BA
2022-04-07,177.97000122070312,177.97000122070312,178.66000366210938,173.8699951171875,178.1300048828125,7517800,BA
2022-04-08,175.1999969482422,175.1999969482422,178.1300048828125,174.24000549316406,176.5399932861328,6524100,BA
2022-04-11,175.02999877929688,175.02999877929688,179.6699981689453,173.39999389648438,173.83999633789062,6001100,BA
2022-04-12,176.27999877929688,176.27999877929688,178.5,174.52999877929688,175.5,6125100,BA
2022-04-13,182.8699951171875,182.8699951171875,183.4600067138672,176.9600067138672,176.9600067138672,7399900,BA
2022-04-14,181.94000244140625,181.94000244140625,185.5399932861328,181.63999938964844,182.75,5144600,BA
2022-04-18,179.85000610351562,179.85000610351562,182.4600067138672,178.5500030517578,181.4499969482422,5042600,BA
2022-04-19,185.97999572753903,185.97999572753903,187.6100006103516,180.27999877929688,180.3600006103516,7485600,BA
2022-04-20,183.5500030517578,183.5500030517578,187.33999633789065,182.8600006103516,187.2400054931641,6824300,BA
2022-04-21,181.0200042724609,181.0200042724609,189.8500061035156,180.5500030517578,188.72999572753903,7446100,BA
2022-04-22,176.9199981689453,176.9199981689453,182.6699981689453,176.5,180.77999877929688,6372400,BA
2022-04-25,175.91000366210938,175.91000366210938,176.0800018310547,172.4499969482422,174.50999450683594,6293100,BA
2022-04-26,167.0399932861328,167.0399932861328,174.8699951171875,166.85000610351562,174.75999450683594,9277300,BA
2022-04-27,154.4600067138672,154.4600067138672,161.25,146.0,161.25,40371700,BA
2022-04-28,154.22000122070312,154.22000122070312,156.7899932861328,149.0,156.61000061035156,13518800,BA
2022-04-29,148.83999633789062,148.83999633789062,157.02999877929688,148.52000427246094,153.44000244140625,10880300,BA
2022-05-02,148.61000061035156,148.61000061035156,149.4499969482422,143.3800048828125,148.02000427246094,12399200,BA
2022-05-03,153.5800018310547,153.5800018310547,154.4499969482422,147.91000366210938,149.08999633789062,10149500,BA
2022-05-04,156.97000122070312,156.97000122070312,157.13999938964844,150.77000427246094,152.91000366210938,9550600,BA
2022-05-05,150.47000122070312,150.47000122070312,157.99000549316406,149.0500030517578,155.69000244140625,7950800,BA
2022-05-06,148.89999389648438,148.89999389648438,150.89999389648438,145.85000610351562,149.9600067138672,7697900,BA
2022-05-09,133.30999755859375,133.30999755859375,146.9499969482422,132.64999389648438,146.0,12593800,BA
2022-05-10,132.9499969482422,132.9499969482422,137.83999633789062,130.3300018310547,136.75999450683594,11781400,BA
2022-05-11,129.38999938964844,129.38999938964844,138.9600067138672,129.11000061035156,132.9499969482422,11388400,BA
2022-05-12,123.13999938964844,123.13999938964844,128.52999877929688,120.27999877929688,126.88999938964844,15891300,BA
2022-05-13,127.1999969482422,127.1999969482422,130.8000030517578,122.37999725341795,124.9800033569336,20891500,BA
2022-05-16,124.0500030517578,124.0500030517578,131.1199951171875,122.3499984741211,127.0500030517578,10631600,BA
2022-05-17,132.0500030517578,132.0500030517578,132.8300018310547,125.79000091552734,126.91000366210938,12154200,BA
2022-05-18,125.5199966430664,125.5199966430664,132.10000610351562,124.36000061035156,130.33999633789062,9567600,BA
2022-05-19,127.13999938964844,127.13999938964844,128.39999389648438,123.6999969482422,124.4000015258789,8075800,BA
2022-05-20,120.6999969482422,120.6999969482422,128.85000610351562,117.08000183105467,128.77000427246094,18822200,BA
2022-05-23,124.06999969482422,124.06999969482422,124.4800033569336,120.33999633789062,121.6999969482422,9341500,BA
2022-05-24,119.4000015258789,119.4000015258789,122.6999969482422,117.29000091552734,122.44000244140624,9092400,BA
2022-05-25,122.05999755859376,122.05999755859376,122.5999984741211,118.76000213623048,119.16999816894533,7707900,BA
2022-05-26,127.7300033569336,127.7300033569336,128.83999633789062,122.73999786376952,123.0999984741211,8333900,BA
2022-05-27,132.22999572753906,132.22999572753906,132.22999572753906,128.32000732421875,128.77000427246094,7261500,BA
2022-05-31,131.39999389648438,131.39999389648438,132.99000549316406,128.86000061035156,131.02999877929688,7953700,BA
2022-06-01,130.64999389648438,130.64999389648438,134.3300018310547,127.01000213623048,133.0,9991600,BA
2022-06-02,140.5,140.5,140.5500030517578,131.8699951171875,132.13999938964844,12777000,BA
2022-06-03,139.25,139.25,140.6999969482422,137.58999633789062,138.52000427246094,10091800,BA
2022-06-06,139.24000549316406,139.24000549316406,141.13999938964844,136.8300018310547,139.99000549316406,6354800,BA
2022-06-07,140.82000732421875,140.82000732421875,141.24000549316406,135.91000366210938,137.49000549316406,5436100,BA
2022-06-08,139.6300048828125,139.6300048828125,142.2100067138672,138.44000244140625,139.1300048828125,5833700,BA
2022-06-09,133.72999572753906,133.72999572753906,139.66000366210938,133.6999969482422,139.35000610351562,6010100,BA
2022-06-10,127.0,127.0,132.19000244140625,126.8499984741211,130.27000427246094,7770700,BA
2022-06-13,115.86000061035156,115.86000061035156,123.25,114.13999938964844,123.0,16778500,BA
2022-06-14,122.16000366210938,122.16000366210938,122.19000244140624,113.0199966430664,116.6500015258789,17549800,BA
2022-06-15,133.72000122070312,133.72000122070312,134.99000549316406,123.83000183105467,124.3499984741211,25997800,BA
2022-06-16,133.36000061035156,133.36000061035156,135.33999633789062,131.25999450683594,131.6999969482422,19543600,BA
2022-06-17,136.8000030517578,136.8000030517578,138.97999572753906,131.5,132.25,16042500,BA
2022-06-21,136.75,136.75,140.94000244140625,135.83999633789062,139.1699981689453,10519900,BA
2022-06-22,137.16000366210938,137.16000366210938,138.7899932861328,133.27999877929688,134.02999877929688,7713300,BA
2022-06-23,133.97000122070312,133.97000122070312,137.4199981689453,130.08999633789062,136.4199981689453,10746900,BA
2022-06-24,141.52999877929688,141.52999877929688,141.8699951171875,134.9499969482422,135.00999450683594,13626200,BA
2022-06-27,138.72000122070312,138.72000122070312,140.57000732421875,136.22000122070312,140.27999877929688,8457400,BA
2022-06-28,138.6999969482422,138.6999969482422,147.17999267578125,138.5399932861328,140.88999938964844,12125400,BA
2022-06-29,138.4499969482422,138.4499969482422,138.9199981689453,134.83999633789062,138.61000061035156,7489200,BA
2022-06-30,136.72000122070312,136.72000122070312,137.49000549316406,131.60000610351562,134.3000030517578,8455100,BA
2022-07-01,139.83999633789062,139.83999633789062,141.7899932861328,135.39999389648438,135.8800048828125,7627100,BA
2022-07-05,137.6999969482422,137.6999969482422,138.07000732421875,131.2899932861328,136.25,10065900,BA
2022-07-06,136.30999755859375,136.30999755859375,138.7100067138672,134.4600067138672,137.5399932861328,6608000,BA
2022-07-07,139.97000122070312,139.97000122070312,142.27999877929688,137.89999389648438,137.92999267578125,7674400,BA
2022-07-08,139.07000732421875,139.07000732421875,140.74000549316406,137.3699951171875,139.6999969482422,5655500,BA
2022-07-11,136.99000549316406,136.99000549316406,139.24000549316406,134.88999938964844,137.77000427246094,6176500,BA
2022-07-12,147.14999389648438,147.14999389648438,149.32000732421875,136.80999755859375,136.86000061035156,18598200,BA
2022-07-13,143.9499969482422,143.9499969482422,146.41000366210938,142.17999267578125,142.7899932861328,9038700,BA
2022-07-14,147.14999389648438,147.14999389648438,147.49000549316406,140.61000061035156,141.11000061035156,9456100,BA
2022-07-15,147.74000549316406,147.74000549316406,149.74000549316406,144.64999389648438,149.1699981689453,7910400,BA
2022-07-18,147.72000122070312,147.72000122070312,155.94000244140625,147.1999969482422,153.30999755859375,13948500,BA
2022-07-19,156.1300048828125,156.1300048828125,156.27999877929688,148.97000122070312,149.61000061035156,14183000,BA
2022-07-20,158.3800048828125,158.3800048828125,159.39999389648438,154.25999450683594,156.0,8668600,BA
2022-07-21,161.41000366210938,161.41000366210938,161.66000366210938,156.19000244140625,158.88999938964844,8044100,BA
2022-07-22,158.16000366210938,158.16000366210938,163.33999633789062,157.77000427246094,161.8000030517578,7594900,BA
2022-07-25,156.63999938964844,156.63999938964844,157.30999755859375,152.83999633789062,156.94000244140625,5764700,BA
2022-07-26,155.9199981689453,155.9199981689453,158.17999267578125,154.5,155.24000549316406,6053100,BA
2022-07-27,156.08999633789062,156.08999633789062,162.74000549316406,152.8000030517578,161.1199951171875,16356600,BA
2022-07-28,159.08999633789062,159.08999633789062,160.10000610351562,153.02999877929688,154.02000427246094,8729100,BA
2022-07-29,159.30999755859375,159.30999755859375,159.83999633789062,155.5399932861328,157.9499969482422,5743500,BA
2022-08-01,169.07000732421875,169.07000732421875,171.75999450683594,164.25,165.9499969482422,18321600,BA
2022-08-02,163.27999877929688,163.27999877929688,167.3300018310547,163.13999938964844,167.0,10874300,BA
2022-08-03,166.63999938964844,166.63999938964844,167.52000427246094,162.3300018310547,164.50999450683594,6709100,BA
2022-08-04,166.5,166.5,168.1199951171875,164.41000366210938,165.77000427246094,5039600,BA
2022-08-05,165.0399932861328,165.0399932861328,167.07000732421875,163.92999267578125,164.39999389648438,4709100,BA
2022-08-08,165.88999938964844,165.88999938964844,171.08999633789062,164.7100067138672,166.41000366210938,11293200,BA
2022-08-09,164.85000610351562,164.85000610351562,166.50999450683594,163.4499969482422,166.50999450683594,6064800,BA
2022-08-10,169.02000427246094,169.02000427246094,171.13999938964844,167.25,168.35000610351562,7181700,BA
2022-08-11,167.8800048828125,167.8800048828125,171.75999450683594,167.0500030517578,170.5,4996800,BA
2022-08-12,169.99000549316406,169.99000549316406,170.11000061035156,167.57000732421875,168.38999938964844,4345200,BA
2022-08-15,170.47000122070312,170.47000122070312,172.5500030517578,168.32000732421875,169.2899932861328,4734700,BA
2022-08-16,172.0800018310547,172.0800018310547,173.85000610351562,169.14999389648438,170.0,5259600,BA
2022-08-17,167.1999969482422,167.1999969482422,169.85000610351562,166.08999633789062,169.61000061035156,6533500,BA
2022-08-18,168.69000244140625,168.69000244140625,169.17999267578125,165.77000427246094,167.1999969482422,4404600,BA
2022-08-19,162.9199981689453,162.9199981689453,166.83999633789062,162.5800018310547,166.3300018310547,5736100,BA
2022-08-22,158.97999572753906,158.97999572753906,160.27000427246094,157.91000366210938,159.39999389648438,5312300,BA
2022-08-23,160.07000732421875,160.07000732421875,161.69000244140625,159.0800018310547,159.13999938964844,3425200,BA
2022-08-24,163.60000610351562,163.60000610351562,164.13999938964844,161.3800048828125,162.27000427246094,4211300,BA
2022-08-25,169.3800048828125,169.3800048828125,169.64999389648438,163.6999969482422,164.55999755859375,4949400,BA
2022-08-26,164.52999877929688,164.52999877929688,171.3699951171875,164.27000427246094,170.0,4957400,BA
2022-08-29,165.4199981689453,165.4199981689453,166.89999389648438,162.1999969482422,162.27999877929688,4727600,BA
2022-08-30,162.2100067138672,162.2100067138672,169.9199981689453,160.72000122070312,167.27000427246094,6248600,BA
2022-08-31,160.25,160.25,163.5500030517578,160.13999938964844,163.0,4123500,BA
2022-09-01,153.66000366210938,153.66000366210938,158.89999389648438,150.82000732421875,158.0,7652000,BA
2022-09-02,151.82000732421875,151.82000732421875,156.99000549316406,151.47999572753906,155.19000244140625,5262800,BA
2022-09-06,152.38999938964844,152.38999938964844,154.47999572753906,150.4600067138672,152.38999938964844,5210500,BA
2022-09-07,155.9499969482422,155.9499969482422,156.35000610351562,150.8699951171875,151.25999450683594,5298600,BA
2022-09-08,157.7899932861328,157.7899932861328,158.3000030517578,153.83999633789062,155.0,4949100,BA
2022-09-09,157.52000427246094,157.52000427246094,159.75,156.9499969482422,158.0,5775800,BA
2022-09-12,158.72000122070312,158.72000122070312,160.97000122070312,157.4499969482422,158.4600067138672,5363100,BA
2022-09-13,147.30999755859375,147.30999755859375,155.19000244140625,147.1300048828125,153.60000610351562,8724900,BA
2022-09-14,149.25999450683594,149.25999450683594,149.6999969482422,144.3000030517578,146.89999389648438,8478000,BA
2022-09-15,149.77999877929688,149.77999877929688,153.4499969482422,147.27999877929688,147.8800048828125,9792800,BA
2022-09-16,144.2899932861328,144.2899932861328,145.6300048828125,141.35000610351562,145.22999572753906,10310700,BA
2022-09-19,144.8800048828125,144.8800048828125,146.99000549316406,142.35000610351562,142.6199951171875,5150700,BA
2022-09-20,145.94000244140625,145.94000244140625,147.6699981689453,143.89999389648438,145.25999450683594,6737600,BA
2022-09-21,143.2899932861328,143.2899932861328,149.8699951171875,143.2100067138672,146.77000427246094,6244300,BA
2022-09-22,138.7100067138672,138.7100067138672,143.6999969482422,138.2899932861328,143.1300048828125,6311800,BA
2022-09-23,131.25999450683594,131.25999450683594,136.19000244140625,129.5,135.64999389648438,8927900,BA
2022-09-26,127.33999633789062,127.33999633789062,132.4499969482422,126.87999725341795,129.77000427246094,7095100,BA
2022-09-27,127.51000213623048,127.51000213623048,130.4499969482422,125.5999984741211,129.32000732421875,6682300,BA
2022-09-28,133.44000244140625,133.44000244140625,133.88999938964844,127.4000015258789,128.0399932861328,10257200,BA
2022-09-29,125.33000183105467,125.33000183105467,131.61000061035156,123.8000030517578,131.1999969482422,8905400,BA
2022-09-30,121.08000183105467,121.08000183105467,125.4800033569336,120.98999786376952,123.13999938964844,8383000,BA
2022-10-03,126.0500030517578,126.0500030517578,127.1500015258789,121.0199966430664,122.0,7962400,BA
2022-10-04,133.50999450683594,133.50999450683594,133.57000732421875,129.3300018310547,129.39999389648438,7235700,BA
2022-10-05,132.11000061035156,132.11000061035156,133.5500030517578,128.25999450683594,130.27999877929688,6268300,BA
2022-10-06,132.1999969482422,132.1999969482422,133.30999755859375,129.74000549316406,131.1300048828125,4454700,BA
2022-10-07,129.7899932861328,129.7899932861328,130.61000061035156,128.02000427246094,130.36000061035156,5097400,BA
2022-10-10,131.89999389648438,131.89999389648438,135.74000549316406,130.1999969482422,131.4199981689453,6829900,BA
2022-10-11,131.57000732421875,131.57000732421875,135.36000061035156,129.50999450683594,132.9600067138672,8508400,BA
2022-10-12,130.4199981689453,130.4199981689453,131.33999633789062,127.86000061035156,128.42999267578125,6393000,BA
2022-10-13,132.39999389648438,132.39999389648438,134.6999969482422,124.16999816894533,126.5,7842300,BA
2022-10-14,133.14999389648438,133.14999389648438,136.41000366210938,131.3699951171875,135.58999633789062,6093900,BA
2022-10-17,136.08999633789062,136.08999633789062,137.27999877929688,133.25999450683594,136.97999572753906,9073500,BA
2022-10-18,137.33999633789062,137.33999633789062,139.4199981689453,135.22000122070312,139.0,6146300,BA
2022-10-19,138.38999938964844,138.38999938964844,141.1999969482422,136.6300048828125,137.1699981689453,6321900,BA
2022-10-20,139.1300048828125,139.1300048828125,141.8800048828125,138.36000061035156,138.36000061035156,4331700,BA
2022-10-21,141.32000732421875,141.32000732421875,141.3300018310547,136.6199951171875,138.47999572753906,5451300,BA
2022-10-24,142.0500030517578,142.0500030517578,142.8800048828125,139.27999877929688,142.85000610351562,5177800,BA
2022-10-25,146.64999389648438,146.64999389648438,146.8800048828125,141.8800048828125,142.08999633789062,6515600,BA
2022-10-26,133.7899932861328,133.7899932861328,150.13999938964844,132.2100067138672,147.0500030517578,29406500,BA
2022-10-27,139.75999450683594,139.75999450683594,143.10000610351562,136.6199951171875,137.10000610351562,13754900,BA
2022-10-28,143.83999633789062,143.83999633789062,144.72999572753906,139.92999267578125,141.16000366210938,7941100,BA
2022-10-31,142.50999450683594,142.50999450683594,144.4499969482422,139.52000427246094,141.8800048828125,6212200,BA
2022-11-01,143.3800048828125,143.3800048828125,145.25,141.83999633789062,143.99000549316406,5758600,BA
2022-11-02,147.41000366210938,147.41000366210938,153.58999633789062,141.5399932861328,142.1199951171875,20236100,BA
2022-11-03,156.75,156.75,158.69000244140625,147.5,148.7899932861328,16212600,BA
2022-11-04,160.00999450683594,160.00999450683594,160.97999572753906,154.5,156.66000366210938,9396200,BA
2022-11-07,164.91000366210938,164.91000366210938,166.6999969482422,160.6300048828125,161.39999389648438,10220300,BA
2022-11-08,169.6199951171875,169.6199951171875,170.5500030517578,164.91000366210938,166.0,11274500,BA
2022-11-09,168.74000549316406,168.74000549316406,171.6199951171875,166.86000061035156,169.2899932861328,8893800,BA
2022-11-10,177.5800018310547,177.5800018310547,179.32000732421875,171.75,172.13999938964844,12375000,BA
2022-11-11,177.49000549316406,177.49000549316406,178.02999877929688,172.99000549316406,176.39999389648438,8894300,BA
2022-11-14,173.5500030517578,173.5500030517578,178.19000244140625,173.5,176.5,5598300,BA
2022-11-15,175.35000610351562,175.35000610351562,176.69000244140625,172.75,175.49000549316406,7207900,BA
2022-11-16,172.69000244140625,172.69000244140625,174.7899932861328,171.85000610351562,174.11000061035156,4438600,BA
2022-11-17,172.77999877929688,172.77999877929688,173.14999389648438,168.52000427246094,169.3000030517578,4878600,BA
2022-11-18,173.88999938964844,173.88999938964844,175.19000244140625,171.52999877929688,173.97999572753906,4693200,BA
2022-11-21,172.94000244140625,172.94000244140625,174.72000122070312,171.1199951171875,172.52999877929688,3501800,BA
2022-11-22,172.5,172.5,174.99000549316406,171.0,173.64999389648438,4370600,BA
2022-11-23,174.85000610351562,174.85000610351562,175.0,171.77000427246094,172.08999633789062,3523500,BA
2022-11-25,178.36000061035156,178.36000061035156,178.4600067138672,174.02999877929688,174.35000610351562,3476900,BA
2022-11-28,171.8300018310547,171.8300018310547,177.13999938964844,171.6999969482422,176.1699981689453,5355500,BA
2022-11-29,175.32000732421875,175.32000732421875,175.9499969482422,172.55999755859375,172.8800048828125,5077800,BA
2022-11-30,178.8800048828125,178.8800048828125,179.97999572753906,174.1999969482422,178.0,6778700,BA
2022-12-01,175.77999877929688,175.77999877929688,179.6999969482422,174.69000244140625,178.8800048828125,4517500,BA
2022-12-02,182.8699951171875,182.8699951171875,183.4499969482422,172.85000610351562,173.1199951171875,10563800,BA
2022-12-05,185.1000061035156,185.1000061035156,188.4499969482422,180.8000030517578,182.0,10456300,BA
2022-12-06,178.42999267578125,178.42999267578125,184.7899932861328,177.00999450683594,184.00999450683597,8236900,BA
2022-12-07,176.5,176.5,178.42999267578125,174.6199951171875,176.27999877929688,5871200,BA
2022-12-08,179.0800018310547,179.0800018310547,184.8800048828125,178.61000061035156,179.32000732421875,6707700,BA
2022-12-09,179.5399932861328,179.5399932861328,183.88999938964844,179.25,180.75,6359000,BA
2022-12-12,186.2700042724609,186.2700042724609,186.69000244140625,180.5,180.8000030517578,8098400,BA
2022-12-13,187.1300048828125,187.1300048828125,191.1100006103516,184.8500061035156,191.1100006103516,10975300,BA
2022-12-14,188.25,188.25,189.6699981689453,185.41000366210935,187.3300018310547,5814900,BA
2022-12-15,183.72000122070312,183.72000122070312,187.97999572753903,181.27999877929688,186.25,5343200,BA
2022-12-16,184.6999969482422,184.6999969482422,186.6100006103516,181.3000030517578,182.7899932861328,7906800,BA
2022-12-19,185.67999267578125,185.67999267578125,188.0399932861328,184.7100067138672,184.9199981689453,6605400,BA
2022-12-20,188.2899932861328,188.2899932861328,189.91000366210935,185.7400054931641,186.17999267578125,6156800,BA
2022-12-21,196.0,196.0,196.3999938964844,189.72000122070312,190.0399932861328,9175400,BA
2022-12-22,188.25,188.25,194.1699981689453,185.6699981689453,193.82000732421875,6924800,BA
2022-12-23,189.05999755859372,189.05999755859372,189.42999267578125,184.72000122070312,188.25,3983600,BA
2022-12-27,189.3999938964844,189.3999938964844,192.44000244140625,187.6199951171875,189.5800018310547,5014800,BA
2022-12-28,188.3800048828125,188.3800048828125,191.32000732421875,187.42999267578125,189.32000732421875,4426300,BA
2022-12-29,188.91000366210935,188.91000366210935,190.25,186.19000244140625,189.0,4518900,BA
2022-12-30,190.4900054931641,190.4900054931641,190.6499938964844,187.0399932861328,187.5,4007400,BA
2023-01-03,195.38999938964844,195.38999938964844,197.17999267578125,192.3999938964844,192.9499969482422,8624600,BA
2023-01-04,203.63999938964844,203.63999938964844,203.75999450683597,195.17999267578125,195.17999267578125,9746900,BA
2023-01-05,204.9900054931641,204.9900054931641,204.9900054931641,200.77999877929688,201.72000122070312,6913300,BA
2023-01-06,213.0,213.0,213.0399932861328,203.5500030517578,205.3000030517578,11256400,BA
2023-01-09,208.57000732421875,208.57000732421875,213.8800048828125,207.91000366210935,212.3600006103516,9005600,BA
2023-01-10,206.69000244140625,206.69000244140625,209.6000061035156,203.4600067138672,203.8999938964844,8183200,BA
2023-01-11,208.02999877929688,208.02999877929688,210.47000122070312,206.69000244140625,209.8699951171875,7190700,BA
2023-01-12,214.32000732421875,214.32000732421875,214.9199981689453,207.3699951171875,209.5800018310547,8208100,BA
2023-01-13,214.1300048828125,214.1300048828125,216.63999938964844,211.5800018310547,212.0,6213200,BA
2023-01-17,211.41000366210935,211.41000366210935,213.33999633789065,209.07000732421875,212.7100067138672,6150700,BA
2023-01-18,209.41000366210935,209.41000366210935,213.4199981689453,209.1999969482422,212.8999938964844,5403100,BA
2023-01-19,207.08999633789065,207.08999633789065,209.6699981689453,204.82000732421875,206.7700042724609,5813500,BA
2023-01-20,206.75999450683597,206.75999450683597,207.9900054931641,204.77999877929688,207.47000122070312,5475400,BA
2023-01-23,209.97000122070312,209.97000122070312,211.08999633789065,206.9900054931641,208.3600006103516,5481900,BA
2023-01-24,211.97999572753903,211.97999572753903,212.1499938964844,205.0,205.0,4753700,BA
2023-01-25,212.67999267578125,212.67999267578125,214.75,203.1100006103516,205.8000030517578,16106500,BA
2023-01-26,212.72999572753903,212.72999572753903,213.7899932861328,207.1999969482422,213.47999572753903,7288100,BA
2023-01-27,211.1699981689453,211.1699981689453,212.8800048828125,209.4199981689453,211.32000732421875,5237900,BA
2023-01-30,209.6699981689453,209.6699981689453,211.3600006103516,207.7100067138672,209.19000244140625,6066800,BA
2023-01-31,213.0,213.0,213.1100006103516,208.2400054931641,210.1499938964844,5163000,BA
2023-02-01,214.75,214.75,218.97000122070312,211.8999938964844,212.1100006103516,8462100,BA
2023-02-02,209.33999633789065,209.33999633789065,215.2899932861328,208.3000030517578,215.1499938964844,6513400,BA
2023-02-03,206.00999450683597,206.00999450683597,210.75,205.6199951171875,207.7100067138672,5400300,BA
2023-02-06,206.80999755859372,206.80999755859372,208.2100067138672,203.69000244140625,205.19000244140625,3903000,BA
2023-02-07,214.75999450683597,214.75999450683597,215.1499938964844,206.9199981689453,208.0399932861328,7311200,BA
2023-02-08,213.5,213.5,215.7700042724609,211.77999877929688,213.07000732421875,4229800,BA
2023-02-09,211.9900054931641,211.9900054931641,215.4499969482422,210.05999755859372,214.4600067138672,5018900,BA
2023-02-10,212.88999938964844,212.88999938964844,214.5,210.5,212.00999450683597,4862900,BA
2023-02-13,215.6499938964844,215.6499938964844,216.3600006103516,211.5,213.6000061035156,5193300,BA
2023-02-14,218.4499969482422,218.4499969482422,221.3300018310547,213.1499938964844,214.0200042724609,10033100,BA
2023-02-15,217.44000244140625,217.44000244140625,218.25,214.6000061035156,217.16000366210935,4846800,BA
2023-02-16,212.2100067138672,212.2100067138672,216.5200042724609,212.1699981689453,215.0,4388000,BA
2023-02-17,211.66000366210935,211.66000366210935,211.75999450683597,207.6199951171875,211.2100067138672,4985700,BA
2023-02-21,205.5200042724609,205.5200042724609,210.83999633789065,205.0500030517578,208.9900054931641,4663800,BA
2023-02-22,205.75999450683597,205.75999450683597,207.6699981689453,204.6499938964844,205.30999755859372,2920000,BA
2023-02-23,208.1300048828125,208.1300048828125,209.69000244140625,205.75999450683597,207.4499969482422,4139400,BA
2023-02-24,198.1499938964844,198.1499938964844,201.6999969482422,197.3600006103516,200.0,9658700,BA
2023-02-27,200.4600067138672,200.4600067138672,203.1300048828125,199.05999755859372,199.8699951171875,4318900,BA
2023-02-28,201.5500030517578,201.5500030517578,202.3800048828125,199.32000732421875,201.0,3589900,BA
2023-03-01,204.5500030517578,204.5500030517578,205.44000244140625,200.8500061035156,201.47000122070312,4402300,BA
2023-03-02,210.05999755859372,210.05999755859372,210.3300018310547,203.1499938964844,203.77999877929688,5451500,BA
2023-03-03,215.1100006103516,215.1100006103516,216.1199951171875,209.3999938964844,210.25,7496800,BA
2023-03-06,211.9199981689453,211.9199981689453,214.75,209.6000061035156,214.1199951171875,7004400,BA
2023-03-07,207.9199981689453,207.9199981689453,213.17999267578125,207.77999877929688,211.30999755859372,4619700,BA
2023-03-08,207.1999969482422,207.1999969482422,208.8800048828125,205.94000244140625,208.25,2406900,BA
2023-03-09,201.2400054931641,201.2400054931641,209.0200042724609,200.3000030517578,208.32000732421875,4284000,BA
2023-03-10,203.07000732421875,203.07000732421875,205.0,197.7899932861328,201.42999267578125,8547100,BA
2023-03-13,203.3699951171875,203.3699951171875,207.0800018310547,197.1100006103516,200.1999969482422,6671200,BA
2023-03-14,207.27999877929688,207.27999877929688,213.55999755859372,205.0,207.52999877929688,8245700,BA
2023-03-15,198.2100067138672,198.2100067138672,202.2100067138672,192.41000366210935,201.9199981689453,10894200,BA
2023-03-16,203.19000244140625,203.19000244140625,203.91000366210935,194.42999267578125,196.2100067138672,6747300,BA
2023-03-17,201.0500030517578,201.0500030517578,202.8300018310547,199.0,201.3500061035156,9858900,BA
2023-03-20,204.7700042724609,204.7700042724609,205.8699951171875,200.8699951171875,201.1199951171875,4764000,BA
2023-03-21,204.6999969482422,204.6999969482422,207.8600006103516,203.88999938964844,207.3000030517578,4673300,BA
2023-03-22,196.16000366210935,196.16000366210935,203.8300018310547,196.00999450683597,203.67999267578125,7311600,BA
2023-03-23,197.8999938964844,197.8999938964844,201.5,195.13999938964844,197.8999938964844,6266900,BA
2023-03-24,197.52999877929688,197.52999877929688,197.57000732421875,193.9199981689453,195.5,4511600,BA
2023-03-27,200.57000732421875,200.57000732421875,201.5500030517578,198.6300048828125,198.6300048828125,3891700,BA
2023-03-28,204.9600067138672,204.9600067138672,206.3000030517578,200.4900054931641,200.82000732421875,5460600,BA
2023-03-29,207.97000122070312,207.97000122070312,208.6499938964844,205.8800048828125,206.5,3572200,BA
2023-03-30,211.0399932861328,211.0399932861328,212.8699951171875,206.5200042724609,208.97000122070312,6583400,BA
2023-03-31,212.42999267578125,212.42999267578125,214.8000030517578,211.38999938964844,211.75,5147500,BA
2023-04-03,215.38999938964844,215.38999938964844,218.57000732421875,212.52999877929688,212.8000030517578,6085900,BA
2023-04-04,213.8999938964844,213.8999938964844,213.9900054931641,209.1199951171875,212.0,6192300,BA
2023-04-05,210.0,210.0,214.22999572753903,208.6699981689453,212.22999572753903,4138400,BA
2023-04-06,211.3699951171875,211.3699951171875,212.3699951171875,208.22000122070312,210.0,5618100,BA
2023-04-10,210.77999877929688,210.77999877929688,214.1000061035156,209.72999572753903,211.0,3729300,BA
2023-04-11,212.32000732421875,212.32000732421875,214.5,211.8600006103516,213.2899932861328,5277500,BA
2023-04-12,212.33999633789065,212.33999633789065,214.3000030517578,210.1300048828125,213.66000366210935,4600300,BA
2023-04-13,213.58999633789065,213.58999633789065,213.67999267578125,211.5,213.0,4501600,BA
2023-04-14,201.7100067138672,201.7100067138672,204.27999877929688,198.1499938964844,202.58999633789065,19066500,BA
2023-04-17,205.02999877929688,205.02999877929688,206.1000061035156,200.8000030517578,202.0,6306800,BA
2023-04-18,208.3699951171875,208.3699951171875,208.94000244140625,203.72000122070312,205.5,7445800,BA
2023-04-19,208.7100067138672,208.7100067138672,210.8699951171875,206.94000244140625,207.1199951171875,4757400,BA
2023-04-20,207.22999572753903,207.22999572753903,209.8800048828125,206.0800018310547,207.4199981689453,3322900,BA
2023-04-21,205.1499938964844,205.1499938964844,208.3800048828125,204.17999267578125,208.0,3432300,BA
2023-04-24,205.7700042724609,205.7700042724609,206.5,203.25,204.8699951171875,3058900,BA
2023-04-25,202.19000244140625,202.19000244140625,204.94000244140625,201.1199951171875,204.5399932861328,4699500,BA
2023-04-26,203.02999877929688,203.02999877929688,211.6999969482422,202.67999267578125,208.25,9137200,BA
2023-04-27,206.0399932861328,206.0399932861328,209.08999633789065,203.52999877929688,204.6499938964844,5105200,BA
2023-04-28,206.77999877929688,206.77999877929688,206.9499969482422,202.8999938964844,204.50999450683597,3716100,BA
2023-05-01,203.8699951171875,203.8699951171875,208.5200042724609,203.6199951171875,206.25,3776800,BA
2023-05-02,203.25,203.25,204.19000244140625,200.08999633789065,203.0,3970800,BA
2023-05-03,200.92999267578125,200.92999267578125,206.1000061035156,200.5500030517578,204.3600006103516,4537900,BA
2023-05-04,197.0500030517578,197.0500030517578,201.25,193.2700042724609,200.6499938964844,6934100,BA
2023-05-05,198.33999633789065,198.33999633789065,199.0399932861328,196.75999450683597,198.08999633789065,3872200,BA
2023-05-08,197.25999450683597,197.25999450683597,199.66000366210935,196.3999938964844,199.16000366210935,4677400,BA
2023-05-09,201.8800048828125,201.8800048828125,204.6100006103516,198.77999877929688,201.2100067138672,9329500,BA
2023-05-10,200.83999633789065,200.83999633789065,203.1999969482422,198.25,203.13999938964844,3923700,BA
2023-05-11,201.83999633789065,201.83999633789065,202.5500030517578,198.07000732421875,199.38999938964844,3322000,BA
2023-05-12,200.6999969482422,200.6999969482422,203.1100006103516,198.82000732421875,201.83999633789065,3169800,BA
2023-05-15,202.7700042724609,202.7700042724609,203.32000732421875,198.6499938964844,200.00999450683597,2842700,BA
2023-05-16,200.8699951171875,200.8699951171875,202.3600006103516,199.94000244140625,201.82000732421875,3012100,BA
2023-05-17,206.8699951171875,206.8699951171875,208.5800018310547,202.7100067138672,202.7100067138672,6641900,BA
2023-05-18,207.2400054931641,207.2400054931641,208.1699981689453,204.00999450683597,206.4499969482422,4349700,BA
2023-05-19,205.4900054931641,205.4900054931641,208.3699951171875,204.6300048828125,208.1100006103516,3896200,BA
2023-05-22,205.91000366210935,205.91000366210935,206.97999572753903,203.8999938964844,205.50999450683597,3094300,BA
2023-05-23,202.6000061035156,202.6000061035156,207.4900054931641,202.4499969482422,204.5800018310547,4011100,BA
2023-05-24,199.2700042724609,199.2700042724609,201.32000732421875,197.5,201.32000732421875,4371600,BA
2023-05-25,200.8699951171875,200.8699951171875,201.75,196.6000061035156,199.9900054931641,3909200,BA
2023-05-26,203.6300048828125,203.6300048828125,204.8000030517578,201.17999267578125,201.6000061035156,3820300,BA
2023-05-30,204.69000244140625,204.69000244140625,207.8000030517578,203.30999755859372,204.08999633789065,3978200,BA
2023-05-31,205.6999969482422,205.6999969482422,206.19000244140625,200.91000366210935,203.5,5461600,BA
2023-06-01,207.9600067138672,207.9600067138672,210.22999572753903,206.0,206.4600067138672,5125100,BA
2023-06-02,213.32000732421875,213.32000732421875,215.2400054931641,210.0,210.0,7486300,BA
2023-06-05,208.77999877929688,208.77999877929688,213.27999877929688,207.5,213.27999877929688,4996800,BA
2023-06-06,207.2899932861328,207.2899932861328,211.67999267578125,200.6100006103516,208.3699951171875,10957200,BA
2023-06-07,211.92999267578125,211.92999267578125,212.3800048828125,207.1999969482422,207.9900054931641,6462400,BA
2023-06-08,218.1100006103516,218.1100006103516,220.0,212.0500030517578,212.33999633789065,9359300,BA
2023-06-09,217.30999755859372,217.30999755859372,219.16000366210935,215.69000244140625,217.9900054931641,5297800,BA
2023-06-12,221.55999755859372,221.55999755859372,223.91000366210935,216.6300048828125,217.16000366210935,8065400,BA
2023-06-13,220.3800048828125,220.3800048828125,223.1199951171875,219.3500061035156,222.3500061035156,5881000,BA
2023-06-14,216.8999938964844,216.8999938964844,221.58999633789065,216.02999877929688,221.3999938964844,5629100,BA
2023-06-15,219.41000366210935,219.41000366210935,220.6100006103516,215.30999755859372,217.1699981689453,5001400,BA
2023-06-16,219.9900054931641,219.9900054931641,223.8699951171875,218.97999572753903,220.72000122070312,7803900,BA
2023-06-20,212.3699951171875,212.3699951171875,219.2899932861328,211.8800048828125,218.88999938964844,8226400,BA
2023-06-21,212.0800018310547,212.0800018310547,212.9900054931641,209.38999938964844,211.8300018310547,5356400,BA
2023-06-22,205.6100006103516,205.6100006103516,208.5,203.6499938964844,205.6100006103516,7057500,BA
2023-06-23,205.41000366210935,205.41000366210935,205.6100006103516,202.5500030517578,204.0200042724609,6338200,BA
2023-06-26,205.5800018310547,205.5800018310547,207.08999633789065,204.66000366210935,206.1100006103516,3444900,BA
2023-06-27,209.42999267578125,209.42999267578125,209.66000366210935,206.0800018310547,206.1499938964844,4465500,BA
2023-06-28,210.72000122070312,210.72000122070312,212.19000244140625,209.4499969482422,211.2100067138672,4276100,BA
2023-06-29,211.8300018310547,211.8300018310547,213.22000122070312,210.22999572753903,211.1199951171875,3443600,BA
2023-06-30,211.16000366210935,211.16000366210935,213.2400054931641,209.3800048828125,213.13999938964844,5488700,BA
2023-07-03,210.9199981689453,210.9199981689453,212.1699981689453,210.2400054931641,210.5,2143000,BA
2023-07-05,213.30999755859372,213.30999755859372,214.27999877929688,207.88999938964844,210.0,4921000,BA
2023-07-06,212.6199951171875,212.6199951171875,213.6100006103516,209.5800018310547,212.47999572753903,4674700,BA
2023-07-07,212.1000061035156,212.1000061035156,215.66000366210935,211.8300018310547,212.94000244140625,4893600,BA
2023-07-10,213.30999755859372,213.30999755859372,213.58999633789065,211.22000122070312,211.83999633789065,3497100,BA
2023-07-11,218.75999450683597,218.75999450683597,218.97999572753903,211.3500061035156,212.9199981689453,7451400,BA
2023-07-12,217.1100006103516,217.1100006103516,221.55999755859372,216.9199981689453,219.50999450683597,5123200,BA
2023-07-13,216.8500061035156,216.8500061035156,218.8999938964844,216.3000030517578,218.1300048828125,4291700,BA
2023-07-14,213.1199951171875,213.1199951171875,217.0200042724609,212.80999755859372,217.0,4294800,BA
2023-07-17,211.8699951171875,211.8699951171875,214.22999572753903,211.7400054931641,212.5,3621500,BA
2023-07-18,211.57000732421875,211.57000732421875,213.0399932861328,209.57000732421875,211.0,5895800,BA
2023-07-19,208.6000061035156,208.6000061035156,211.8699951171875,208.2400054931641,211.1199951171875,4814100,BA
2023-07-20,213.6100006103516,213.6100006103516,215.1000061035156,208.8000030517578,208.8300018310547,5782200,BA
2023-07-21,211.8000030517578,211.8000030517578,215.6000061035156,211.63999938964844,213.88999938964844,4056800,BA
2023-07-24,215.8699951171875,215.8699951171875,215.94000244140625,211.4600067138672,212.05999755859372,4898300,BA
2023-07-25,214.1199951171875,214.1199951171875,214.82000732421875,210.80999755859372,214.1999969482422,6513300,BA
2023-07-26,232.8000030517578,232.8000030517578,233.08999633789065,221.7700042724609,222.16000366210935,24923800,BA
2023-07-27,233.75,233.75,238.6699981689453,231.8300018310547,235.25,12018300,BA
2023-07-28,238.69000244140625,238.69000244140625,240.1300048828125,235.6999969482422,236.1199951171875,7054600,BA
2023-07-31,238.8500061035156,238.8500061035156,239.07000732421875,236.2100067138672,238.9900054931641,4894900,BA
2023-08-01,238.00999450683597,238.00999450683597,243.1000061035156,237.30999755859372,237.5500030517578,4975200,BA
2023-08-02,231.3800048828125,231.3800048828125,236.67999267578125,230.69000244140625,234.9900054931641,5326700,BA
2023-08-03,231.3600006103516,231.3600006103516,233.5800018310547,230.3999938964844,231.0,3282900,BA
2023-08-04,231.3600006103516,231.3600006103516,234.91000366210935,230.0800018310547,232.2899932861328,3500700,BA
2023-08-07,238.25,238.25,238.97999572753903,232.7400054931641,232.7400054931641,6068000,BA
2023-08-08,238.0399932861328,238.0399932861328,240.72999572753903,236.0,236.5200042724609,5149200,BA
2023-08-09,237.8600006103516,237.8600006103516,241.2400054931641,236.41000366210935,238.5399932861328,4044400,BA
2023-08-10,238.25999450683597,238.25999450683597,241.5800018310547,237.0399932861328,238.4499969482422,3710800,BA
2023-08-11,235.72000122070312,235.72000122070312,238.25999450683597,235.1199951171875,237.6100006103516,2652100,BA
2023-08-14,236.7100067138672,236.7100067138672,238.6499938964844,235.75,237.0,2486300,BA
2023-08-15,232.25999450683597,232.25999450683597,235.55999755859372,231.5399932861328,235.0,3201900,BA
2023-08-16,229.9499969482422,229.9499969482422,234.6699981689453,229.6000061035156,231.5,2273300,BA
2023-08-17,224.5399932861328,224.5399932861328,231.63999938964844,224.25999450683597,230.57000732421875,4359400,BA
2023-08-18,226.6499938964844,226.6499938964844,226.7899932861328,221.67999267578125,222.22999572753903,3583200,BA
2023-08-21,227.22000122070312,227.22000122070312,227.69000244140625,225.1000061035156,226.8000030517578,2734600,BA
2023-08-22,230.07000732421875,230.07000732421875,230.47999572753903,226.92999267578125,228.0800018310547,3011000,BA
2023-08-23,228.5800018310547,228.5800018310547,230.5399932861328,227.1100006103516,230.0,3004500,BA
2023-08-24,217.30999755859372,217.30999755859372,224.1999969482422,217.08999633789065,222.50999450683597,9132600,BA
2023-08-25,223.41000366210935,223.41000366210935,223.7700042724609,212.8800048828125,218.41000366210935,12352300,BA
2023-08-28,227.05999755859372,227.05999755859372,227.4499969482422,223.2899932861328,224.2100067138672,4641800,BA
2023-08-29,227.25,227.25,229.3999938964844,225.66000366210935,225.8800048828125,3716700,BA
2023-08-30,228.8500061035156,228.8500061035156,231.1699981689453,226.6499938964844,227.0800018310547,3328300,BA
2023-08-31,224.02999877929688,224.02999877929688,230.42999267578125,222.92999267578125,229.3300018310547,6953800,BA
2023-09-01,223.3999938964844,223.3999938964844,226.22999572753903,221.9499969482422,226.0,3658400,BA
2023-09-05,222.57000732421875,222.57000732421875,224.08999633789065,221.1999969482422,223.1000061035156,3246500,BA
2023-09-06,217.9499969482422,217.9499969482422,222.7899932861328,216.4199981689453,221.7700042724609,4233500,BA
2023-09-07,216.0500030517578,216.0500030517578,220.5500030517578,214.8600006103516,217.5,4929600,BA
2023-09-08,211.2700042724609,211.2700042724609,216.0,210.50999450683597,215.8300018310547,5752000,BA
2023-09-11,211.00999450683597,211.00999450683597,214.1999969482422,208.7700042724609,213.75999450683597,4522300,BA
2023-09-12,210.6499938964844,210.6499938964844,212.25999450683597,208.5800018310547,209.3500061035156,3256500,BA
2023-09-13,208.3999938964844,208.3999938964844,212.17999267578125,207.75,210.0,3538100,BA
2023-09-14,209.0500030517578,209.0500030517578,210.44000244140625,208.1000061035156,209.13999938964844,3974800,BA
2023-09-15,208.1100006103516,208.1100006103516,209.8300018310547,206.8800048828125,209.27999877929688,4670600,BA
2023-09-18,205.1199951171875,205.1199951171875,207.91000366210935,204.97999572753903,207.91000366210935,4299200,BA
2023-09-19,204.47999572753903,204.47999572753903,205.66000366210935,202.38999938964844,205.3999938964844,4039900,BA
2023-09-20,202.3699951171875,202.3699951171875,206.25,202.30999755859372,205.8699951171875,3738800,BA
2023-09-21,199.9499969482422,199.9499969482422,203.6000061035156,199.7100067138672,201.0,4745700,BA
2023-09-22,197.7100067138672,197.7100067138672,200.7400054931641,197.13999938964844,199.9600067138672,4450900,BA
2023-09-25,198.77999877929688,198.77999877929688,198.97999572753903,195.19000244140625,196.83999633789065,3527100,BA
2023-09-26,195.63999938964844,195.63999938964844,199.38999938964844,195.4199981689453,197.7899932861328,3666300,BA
2023-09-27,195.4600067138672,195.4600067138672,196.3999938964844,192.7700042724609,196.00999450683597,4015500,BA
2023-09-28,190.42999267578125,190.42999267578125,195.25999450683597,190.02999877929688,193.6999969482422,8009500,BA
2023-09-29,191.67999267578125,191.67999267578125,192.9499969482422,190.1699981689453,191.9199981689453,5158400,BA
2023-10-02,187.8300018310547,187.8300018310547,192.44000244140625,186.92999267578125,191.47000122070312,5244700,BA
2023-10-03,188.9199981689453,188.9199981689453,192.4900054931641,188.1999969482422,188.6300048828125,7285500,BA
2023-10-04,186.72999572753903,186.72999572753903,190.6300048828125,184.33999633789065,188.8500061035156,7419800,BA
2023-10-05,186.2899932861328,186.2899932861328,188.1000061035156,184.13999938964844,186.16000366210935,4331700,BA
2023-10-06,187.3800048828125,187.3800048828125,188.63999938964844,182.5500030517578,185.3699951171875,5364300,BA
2023-10-09,188.4900054931641,188.4900054931641,189.4900054931641,185.67999267578125,188.0,4575800,BA
2023-10-10,193.52999877929688,193.52999877929688,194.3000030517578,188.75999450683597,190.00999450683597,8062400,BA
2023-10-11,196.07000732421875,196.07000732421875,199.6199951171875,194.2700042724609,195.47000122070312,7394000,BA
2023-10-12,191.3000030517578,191.3000030517578,195.6999969482422,189.9600067138672,195.1000061035156,5668300,BA
2023-10-13,184.91000366210935,184.91000366210935,187.2899932861328,183.17999267578125,186.2700042724609,8215700,BA
2023-10-16,184.92999267578125,184.92999267578125,186.22999572753903,182.5,185.91000366210935,4701000,BA
2023-10-17,185.6000061035156,185.6000061035156,188.3300018310547,183.3000030517578,183.75,5121800,BA
2023-10-18,185.69000244140625,185.69000244140625,190.25,185.0500030517578,187.22000122070312,6268100,BA
2023-10-19,182.7899932861328,182.7899932861328,187.0500030517578,182.5399932861328,185.5,4043700,BA
2023-10-20,180.0399932861328,180.0399932861328,183.38999938964844,179.85000610351562,182.67999267578125,4523500,BA
2023-10-23,181.02999877929688,181.02999877929688,183.72000122070312,178.42999267578125,179.44000244140625,4146200,BA
2023-10-24,182.3600006103516,182.3600006103516,184.3500061035156,181.8000030517578,183.2100067138672,4652900,BA
2023-10-25,177.72999572753906,177.72999572753906,187.0,176.25,186.0,13806400,BA
2023-10-26,179.08999633789062,179.08999633789062,182.9499969482422,176.52999877929688,177.11000061035156,6961800,BA
2023-10-27,179.69000244140625,179.69000244140625,182.3300018310547,179.00999450683594,180.0,4606300,BA
2023-10-30,182.3500061035156,182.3500061035156,184.16000366210935,179.4199981689453,179.4199981689453,5507100,BA
2023-10-31,186.82000732421875,186.82000732421875,187.2899932861328,181.32000732421875,183.3800048828125,5043000,BA
2023-11-01,189.3800048828125,189.3800048828125,190.77999877929688,187.5,189.69000244140625,5832200,BA
2023-11-02,192.00999450683597,192.00999450683597,192.94000244140625,190.33999633789065,190.8999938964844,4313000,BA
2023-11-03,195.0500030517578,195.0500030517578,197.13999938964844,193.7100067138672,194.0,4485100,BA
2023-11-06,192.9499969482422,192.9499969482422,196.1499938964844,192.4600067138672,195.8800048828125,4222200,BA
2023-11-07,191.41000366210935,191.41000366210935,192.1699981689453,189.57000732421875,192.1699981689453,4012900,BA
2023-11-08,191.8300018310547,191.8300018310547,192.44000244140625,190.13999938964844,191.4499969482422,2984200,BA
2023-11-09,193.3300018310547,193.3300018310547,197.07000732421875,192.55999755859372,193.02999877929688,4576300,BA
2023-11-10,196.6499938964844,196.6499938964844,197.25999450683597,194.2100067138672,195.0,4788500,BA
2023-11-13,204.5399932861328,204.5399932861328,206.8500061035156,202.50999450683597,203.4900054931641,13040300,BA
2023-11-14,207.47000122070312,207.47000122070312,208.55999755859372,205.97999572753903,207.25,7280100,BA
2023-11-15,208.7100067138672,208.7100067138672,211.08999633789065,207.6000061035156,208.2100067138672,5205900,BA
2023-11-16,206.6000061035156,206.6000061035156,207.88999938964844,204.80999755859372,207.5,4655100,BA
2023-11-17,208.0399932861328,208.0399932861328,209.4199981689453,206.82000732421875,208.3600006103516,3564600,BA
2023-11-20,217.7100067138672,217.7100067138672,218.8800048828125,210.94000244140625,211.00999450683597,11568100,BA
2023-11-21,218.2700042724609,218.2700042724609,219.3800048828125,216.07000732421875,216.5,5362100,BA
2023-11-22,219.91000366210935,219.91000366210935,221.5,217.6999969482422,218.0,5384400,BA
2023-11-24,220.0,220.0,221.58999633789065,218.9600067138672,220.6100006103516,2312100,BA
2023-11-27,219.3000030517578,219.3000030517578,219.52999877929688,217.66000366210935,218.80999755859372,3691200,BA
2023-11-28,222.3699951171875,222.3699951171875,224.8000030517578,219.41000366210935,222.00999450683597,7817800,BA
2023-11-29,224.42999267578125,224.42999267578125,224.9900054931641,221.33999633789065,223.3500061035156,5424400,BA
2023-11-30,231.6300048828125,231.6300048828125,233.0,225.0,225.0,8736200,BA
2023-12-01,233.8699951171875,233.8699951171875,235.3800048828125,231.3800048828125,231.7700042724609,6956200,BA
2023-12-04,234.8699951171875,234.8699951171875,234.94000244140625,230.07000732421875,231.3000030517578,5228500,BA
2023-12-05,234.16000366210935,234.16000366210935,234.7400054931641,231.4900054931641,233.5399932861328,3589800,BA
2023-12-06,236.88999938964844,236.88999938964844,239.22999572753903,234.42999267578125,234.77999877929688,4740600,BA
2023-12-07,237.3300018310547,237.3300018310547,238.3000030517578,230.0,236.8999938964844,6363700,BA
2023-12-08,244.6999969482422,244.6999969482422,244.6999969482422,237.32000732421875,237.32000732421875,7171200,BA
2023-12-11,248.0800018310547,248.0800018310547,248.0800018310547,243.30999755859372,243.5,7545000,BA
2023-12-12,248.6300048828125,248.6300048828125,250.57000732421875,247.3999938964844,247.9499969482422,5719200,BA
2023-12-13,250.91000366210935,250.91000366210935,251.8699951171875,247.52999877929688,249.1000061035156,5513400,BA
2023-12-14,256.239990234375,256.239990234375,257.1199951171875,249.25999450683597,250.91000366210935,7883600,BA
2023-12-15,264.2699890136719,264.2699890136719,265.5199890136719,255.6999969482422,255.6999969482422,14995900,BA
2023-12-18,260.4100036621094,260.4100036621094,263.1300048828125,260.25,260.6300048828125,6140100,BA
2023-12-19,263.510009765625,263.510009765625,265.3399963378906,260.79998779296875,261.0400085449219,6089500,BA
2023-12-20,260.25,260.25,266.1300048828125,260.1499938964844,262.25,5151700,BA
2023-12-21,262.0199890136719,262.0199890136719,267.5400085449219,260.19000244140625,265.95001220703125,6487200,BA
2023-12-22,260.44000244140625,260.44000244140625,262.8399963378906,259.20001220703125,261.8299865722656,4434000,BA
2023-12-26,262.7900085449219,262.7900085449219,263.760009765625,259.5400085449219,259.79998779296875,3938600,BA
2023-12-27,262.1000061035156,262.1000061035156,264.6600036621094,260.8999938964844,262.6300048828125,3484900,BA
2023-12-28,260.3500061035156,260.3500061035156,262.1000061035156,257.67999267578125,261.5299987792969,5096400,BA
2023-12-29,260.6600036621094,260.6600036621094,262.2200012207031,259.5599975585937,260.6700134277344,3686600,BA
2024-01-02,251.75999450683597,251.75999450683597,258.5899963378906,250.8699951171875,257.2799987792969,5815200,BA
2024-01-03,243.91000366210935,243.91000366210935,250.1300048828125,243.0,248.32000732421875,7219900,BA
2024-01-04,244.94000244140625,244.94000244140625,248.27999877929688,244.17999267578125,244.5800018310547,5170700,BA
2024-01-05,249.0,249.0,250.19000244140625,245.0399932861328,245.0399932861328,3849700,BA
2024-01-08,229.0,229.0,233.8500061035156,225.7899932861328,228.0,40730400,BA
2024-01-09,225.75999450683597,225.75999450683597,228.7899932861328,223.1999969482422,225.66000366210935,20687500,BA
2024-01-10,227.83999633789065,227.83999633789065,231.6100006103516,226.63999938964844,226.8999938964844,12883700,BA
2024-01-11,222.66000366210935,222.66000366210935,228.27999877929688,222.6199951171875,228.07000732421875,11830500,BA
2024-01-12,217.6999969482422,217.6999969482422,222.07000732421875,217.0399932861328,219.97000122070312,11285500,BA
2024-01-16,200.5200042724609,200.5200042724609,210.97999572753903,199.5,210.07000732421875,35290000,BA
2024-01-17,203.05999755859372,203.05999755859372,206.3000030517578,201.6499938964844,202.6300048828125,20140100,BA
2024-01-18,211.6100006103516,211.6100006103516,213.0399932861328,203.32000732421875,205.63999938964844,20046800,BA
2024-01-19,215.0200042724609,215.0200042724609,215.16000366210935,209.22999572753903,210.88999938964844,14345400,BA
2024-01-22,214.92999267578125,214.92999267578125,217.0,212.3600006103516,213.07000732421875,10760800,BA
2024-01-23,211.5,211.5,216.8500061035156,211.1300048828125,215.3500061035156,9076900,BA
2024-01-24,214.1300048828125,214.1300048828125,217.58999633789065,209.3600006103516,209.8300018310547,15119100,BA
2024-01-25,201.8800048828125,201.8800048828125,208.72999572753903,198.32000732421875,208.1999969482422,22112500,BA
2024-01-26,205.47000122070312,205.47000122070312,206.75,203.0,203.0800018310547,9911200,BA
2024-01-29,205.19000244140625,205.19000244140625,207.0399932861328,203.8500061035156,206.05999755859372,7535400,BA
2024-01-30,200.44000244140625,200.44000244140625,203.97999572753903,199.13999938964844,203.6499938964844,13321200,BA
2024-01-31,211.0399932861328,211.0399932861328,213.7700042724609,203.25,204.9199981689453,22409400,BA
2024-02-01,209.80999755859372,209.80999755859372,214.6300048828125,206.80999755859372,213.83999633789065,10679200,BA
2024-02-02,209.3800048828125,209.3800048828125,209.5399932861328,206.3500061035156,209.05999755859372,6275300,BA
2024-02-05,206.6300048828125,206.6300048828125,207.33999633789065,202.0,204.63999938964844,8682500,BA
2024-02-06,208.5800018310547,208.5800018310547,210.63999938964844,203.88999938964844,206.0200042724609,7556900,BA
2024-02-07,211.9199981689453,211.9199981689453,213.7700042724609,207.9900054931641,208.75999450683597,7747700,BA
2024-02-08,209.22000122070312,209.22000122070312,213.1000061035156,208.72000122070312,212.3999938964844,5787700,BA
2024-02-09,209.1999969482422,209.1999969482422,211.44000244140625,207.8999938964844,209.7700042724609,4349700,BA
2024-02-12,209.3300018310547,209.3300018310547,209.8000030517578,207.6000061035156,208.6999969482422,4077400,BA
2024-02-13,204.4600067138672,204.4600067138672,207.80999755859372,202.3300018310547,206.8999938964844,8263600,BA
2024-02-14,203.3800048828125,203.3800048828125,206.5800018310547,202.2100067138672,205.9499969482422,6503000,BA
2024-02-15,205.3300018310547,205.3300018310547,206.5500030517578,203.3999938964844,204.1199951171875,5309100,BA
2024-02-16,203.88999938964844,203.88999938964844,205.0500030517578,202.80999755859372,204.8800048828125,5986500,BA
2024-02-20,203.3699951171875,203.3699951171875,205.5800018310547,202.7100067138672,203.5500030517578,5248400,BA
2024-02-21,201.57000732421875,201.57000732421875,203.6300048828125,201.2100067138672,202.8999938964844,4171600,BA
2024-02-22,201.5,201.5,204.1000061035156,200.3999938964844,202.0,6513500,BA
2024-02-23,200.8300018310547,200.8300018310547,202.07000732421875,197.1499938964844,200.9900054931641,7433400,BA
2024-02-26,200.5399932861328,200.5399932861328,202.75,200.0,201.00999450683597,4807200,BA
2024-02-27,201.3999938964844,201.3999938964844,202.0,200.0399932861328,200.92999267578125,3932900,BA
2024-02-28,207.0,207.0,208.1000061035156,200.17999267578125,201.13999938964844,9654700,BA
2024-02-29,203.72000122070312,203.72000122070312,206.6199951171875,202.6999969482422,206.44000244140625,6670300,BA
2024-03-01,200.0,200.0,205.05999755859372,199.00999450683597,204.0,11609500,BA
2024-03-04,200.5399932861328,200.5399932861328,201.5399932861328,196.9199981689453,199.5,7213900,BA
2024-03-05,201.13999938964844,201.13999938964844,202.8500061035156,198.6999969482422,199.4900054931641,5034700,BA
2024-03-06,201.0,201.0,202.3500061035156,199.8600006103516,201.7700042724609,4736600,BA
2024-03-07,203.02999877929688,203.02999877929688,203.72999572753903,200.57000732421875,200.6999969482422,5965300,BA
2024-03-08,198.4900054931641,198.4900054931641,203.8000030517578,198.4600067138672,201.83999633789065,9010200,BA
2024-03-11,192.4900054931641,192.4900054931641,196.07000732421875,189.8000030517578,194.2100067138672,14160600,BA
2024-03-12,184.2400054931641,184.2400054931641,188.5800018310547,183.16000366210935,188.2400054931641,18714800,BA
2024-03-13,182.3500061035156,182.3500061035156,185.97000122070312,182.0800018310547,183.16000366210935,10196100,BA
2024-03-14,181.1499938964844,181.1499938964844,184.94000244140625,180.5200042724609,182.0,10016200,BA
2024-03-15,182.52999877929688,182.52999877929688,184.17999267578125,180.91000366210935,180.9900054931641,10800700,BA
2024-03-18,179.83999633789062,179.83999633789062,181.19000244140625,177.52000427246094,180.25999450683597,9497800,BA
2024-03-19,181.13999938964844,181.13999938964844,181.8600006103516,179.74000549316406,180.11000061035156,7648000,BA
2024-03-20,187.77999877929688,187.77999877929688,188.3000030517578,178.60000610351562,178.99000549316406,12770000,BA
2024-03-21,187.6999969482422,187.6999969482422,190.3800048828125,187.5500030517578,189.7899932861328,7436400,BA
2024-03-22,188.8500061035156,188.8500061035156,192.94000244140625,188.19000244140625,188.75,7827000,BA
2024-03-25,191.41000366210935,191.41000366210935,196.17999267578125,189.5,196.00999450683597,12953000,BA
2024-03-26,187.5,187.5,192.02999877929688,186.80999755859372,192.0200042724609,8972200,BA
2024-03-27,191.9499969482422,191.9499969482422,191.9900054931641,188.3300018310547,188.83999633789065,7372800,BA
2024-03-28,192.9900054931641,192.9900054931641,193.3800048828125,191.1999969482422,192.0,4471700,BA
2024-04-01,189.5,189.5,192.8699951171875,189.02999877929688,192.2400054931641,5107800,BA
2024-04-02,188.0399932861328,188.0399932861328,189.22999572753903,187.1300048828125,189.0,4477200,BA
2024-04-03,184.9199981689453,184.9199981689453,188.77999877929688,184.2700042724609,187.67999267578125,6609300,BA
2024-04-04,183.2899932861328,183.2899932861328,188.0,182.80999755859372,185.92999267578125,6513800,BA
2024-04-05,183.13999938964844,183.13999938964844,184.66000366210935,182.44000244140625,184.16000366210935,4130400,BA
2024-04-08,181.55999755859372,181.55999755859372,184.5500030517578,181.4900054931641,182.13999938964844,6176400,BA
2024-04-09,178.1199951171875,178.1199951171875,183.0500030517578,176.57000732421875,181.50999450683597,11427800,BA
2024-04-10,174.6300048828125,174.6300048828125,178.10000610351562,172.44000244140625,176.30999755859375,9727700,BA
2024-04-11,173.36000061035156,173.36000061035156,174.6999969482422,171.3800048828125,174.47000122070312,7625100,BA
2024-04-12,169.5500030517578,169.5500030517578,173.24000549316406,169.3699951171875,172.1999969482422,7568300,BA
2024-04-15,167.82000732421875,167.82000732421875,171.17999267578125,167.52999877929688,170.74000549316406,6490700,BA
2024-04-16,170.5500030517578,170.5500030517578,170.63999938964844,167.75,168.13999938964844,7986700,BA
2024-04-17,170.2100067138672,170.2100067138672,170.85000610351562,168.1199951171875,170.0,8162600,BA
2024-04-18,170.22999572753906,170.22999572753906,172.0399932861328,169.10000610351562,169.47999572753906,5123000,BA
2024-04-19,169.82000732421875,169.82000732421875,172.0,169.64999389648438,170.0,4693900,BA
2024-04-22,170.47999572753906,170.47999572753906,172.14999389648438,168.16000366210938,169.82000732421875,4724900,BA
2024-04-23,169.17999267578125,169.17999267578125,171.17999267578125,168.42999267578125,170.9499969482422,7632100,BA
2024-04-24,164.3300018310547,164.3300018310547,177.63999938964844,162.74000549316406,176.5,20889300,BA
2024-04-25,166.80999755859375,166.80999755859375,168.1300048828125,159.6999969482422,163.58999633789062,12504700,BA
2024-04-26,167.22000122070312,167.22000122070312,168.64999389648438,164.92999267578125,165.97999572753906,7208100,BA
2024-04-29,173.49000549316406,173.49000549316406,173.80999755859375,167.5500030517578,167.89999389648438,7788600,BA
2024-04-30,167.83999633789062,167.83999633789062,174.07000732421875,167.75999450683594,171.49000549316406,8248800,BA
2024-05-01,171.4600067138672,171.4600067138672,173.86000061035156,167.5,167.5,6191900,BA
2024-05-02,178.85000610351562,178.85000610351562,178.89999389648438,172.25,173.0,10223700,BA
2024-05-03,179.7899932861328,179.7899932861328,180.4900054931641,177.89999389648438,179.58999633789062,5416300,BA
2024-05-06,178.35000610351562,178.35000610351562,183.97999572753903,174.7100067138672,180.8800048828125,11913400,BA
2024-05-07,176.7100067138672,176.7100067138672,178.35000610351562,176.1300048828125,177.22000122070312,5097500,BA
2024-05-08,180.3500061035156,180.3500061035156,181.66000366210935,175.9499969482422,175.9499969482422,4956800,BA
2024-05-09,181.25,181.25,181.75,179.30999755859375,179.5500030517578,5107400,BA
2024-05-10,178.50999450683594,178.50999450683594,181.8800048828125,177.9199981689453,181.25,3715500,BA
2024-05-13,178.44000244140625,178.44000244140625,180.75,178.07000732421875,179.0399932861328,3105200,BA
2024-05-14,180.75999450683597,180.75999450683597,183.66000366210935,179.6300048828125,180.22999572753903,4686500,BA
2024-05-15,176.99000549316406,176.99000549316406,180.6699981689453,176.1699981689453,180.13999938964844,5858900,BA
2024-05-16,182.9600067138672,182.9600067138672,183.75999450683597,177.25,177.60000610351562,6993200,BA
2024-05-17,184.9499969482422,184.9499969482422,185.3800048828125,181.22000122070312,183.25,5562400,BA
2024-05-20,186.6100006103516,186.6100006103516,188.6300048828125,184.00999450683597,184.6499938964844,6228600,BA
2024-05-21,184.77999877929688,184.77999877929688,186.38999938964844,183.1100006103516,185.3000030517578,4349100,BA
2024-05-22,186.27999877929688,186.27999877929688,186.82000732421875,183.41000366210935,184.6000061035156,3785400,BA
2024-05-23,172.2100067138672,172.2100067138672,186.0,171.61000061035156,185.7899932861328,17116000,BA
2024-05-24,174.52000427246094,174.52000427246094,174.86000061035156,169.57000732421875,173.1999969482422,9489400,BA
2024-05-28,175.0800018310547,175.0800018310547,178.49000549316406,173.3800048828125,174.72999572753906,5274400,BA
2024-05-29,171.64999389648438,171.64999389648438,175.8300018310547,171.61000061035156,173.61000061035156,3666400,BA
2024-05-30,172.75,172.75,174.67999267578125,171.5500030517578,172.63999938964844,3924700,BA
2024-05-31,177.61000061035156,177.61000061035156,177.89999389648438,172.2100067138672,173.1199951171875,5774500,BA
2024-06-03,184.57000732421875,184.57000732421875,186.00999450683597,178.02000427246094,178.08999633789062,8951600,BA
2024-06-04,188.6199951171875,188.6199951171875,188.83999633789065,183.25,185.0500030517578,7176800,BA
2024-06-05,189.8500061035156,189.8500061035156,190.33999633789065,186.52999877929688,187.8999938964844,5944000,BA
2024-06-06,191.4199981689453,191.4199981689453,192.1000061035156,187.3500061035156,188.8300018310547,5942200,BA
2024-06-07,190.2400054931641,190.2400054931641,191.97999572753903,189.66000366210935,190.4600067138672,3374500,BA
2024-06-10,190.1199951171875,190.1199951171875,192.6300048828125,189.6000061035156,190.0,4385000,BA
2024-06-11,185.5,185.5,189.32000732421875,182.75,189.32000732421875,5010100,BA
2024-06-12,182.6699981689453,182.6699981689453,187.16000366210935,181.7100067138672,186.5,5245200,BA
2024-06-13,180.6999969482422,180.6999969482422,183.8699951171875,178.99000549316406,181.7400054931641,4201000,BA
2024-06-14,177.27000427246094,177.27000427246094,180.2899932861328,175.22000122070312,178.89999389648438,5106000,BA
2024-06-17,178.38999938964844,178.38999938964844,180.4499969482422,176.32000732421875,176.75,4790000,BA
2024-06-18,174.99000549316406,174.99000549316406,178.0,173.82000732421875,177.61000061035156,6179900,BA
2024-06-20,176.3000030517578,176.3000030517578,176.64999389648438,172.0500030517578,173.02000427246094,5479300,BA
2024-06-21,176.55999755859375,176.55999755859375,178.41000366210938,175.66000366210938,176.8300018310547,8628200,BA
2024-06-24,179.10000610351562,179.10000610351562,180.6000061035156,175.58999633789062,176.14999389648438,7388300,BA
2024-06-25,175.10000610351562,175.10000610351562,178.75999450683594,173.2899932861328,176.2899932861328,7434000,BA
2024-06-26,178.5,178.5,178.82000732421875,173.75999450683594,174.9600067138672,6553900,BA
2024-06-27,182.50999450683597,182.50999450683597,183.67999267578125,178.00999450683594,178.91000366210938,8199000,BA
2024-06-28,182.00999450683597,182.00999450683597,184.44000244140625,180.6499938964844,182.6000061035156,5899900,BA
2024-07-01,186.6999969482422,186.6999969482422,189.47000122070312,182.1999969482422,182.1999969482422,9056700,BA
2024-07-02,185.4199981689453,185.4199981689453,189.22999572753903,184.5200042724609,186.33999633789065,4110500,BA
2024-07-03,184.30999755859372,184.30999755859372,185.4199981689453,182.8500061035156,185.0500030517578,2764800,BA
2024-07-05,184.8300018310547,184.8300018310547,185.3800048828125,182.22999572753903,184.0,3290400,BA
2024-07-08,185.83999633789065,185.83999633789065,191.5,182.27999877929688,186.94000244140625,9878100,BA
2024-07-09,183.2400054931641,183.2400054931641,186.25,183.1499938964844,185.1100006103516,3942900,BA
2024-07-10,183.72999572753903,183.72999572753903,184.8999938964844,182.8000030517578,183.6000061035156,3583200,BA
2024-07-11,183.91000366210935,183.91000366210935,186.1000061035156,183.3999938964844,184.1699981689453,4840600,BA
2024-07-12,182.30999755859372,182.30999755859372,184.4900054931641,180.4499969482422,183.72999572753903,5129300,BA
2024-07-15,179.11000061035156,179.11000061035156,183.72000122070312,178.8800048828125,183.5,5189000,BA
2024-07-16,186.0500030517578,186.0500030517578,187.44000244140625,179.1999969482422,180.0500030517578,8546400,BA
2024-07-17,184.83999633789065,184.83999633789065,188.4499969482422,183.7899932861328,185.32000732421875,4899600,BA
2024-07-18,180.22999572753903,180.22999572753903,187.3699951171875,179.8800048828125,184.2400054931641,5354800,BA
2024-07-19,179.6699981689453,179.6699981689453,181.5,177.38999938964844,181.3999938964844,5121300,BA
2024-07-22,178.89999389648438,178.89999389648438,182.72000122070312,177.22999572753906,181.3600006103516,4883500,BA
2024-07-23,186.47999572753903,186.47999572753903,187.0399932861328,179.0,179.10000610351562,7614300,BA
2024-07-24,180.07000732421875,180.07000732421875,187.0,179.97000122070312,185.6199951171875,5109100,BA
2024-07-25,184.3500061035156,184.3500061035156,188.3500061035156,179.4499969482422,179.4499969482422,6128000,BA
2024-07-26,186.88999938964844,186.88999938964844,189.58999633789065,184.6300048828125,185.8600006103516,6272000,BA
2024-07-29,185.42999267578125,185.42999267578125,187.0800018310547,183.8300018310547,186.6999969482422,3608600,BA
2024-07-30,186.8600006103516,186.8600006103516,188.1300048828125,185.1499938964844,186.1000061035156,4789000,BA
2024-07-31,190.6000061035156,190.6000061035156,196.9499969482422,183.8600006103516,189.8800048828125,15417000,BA
2024-08-01,178.30999755859375,178.30999755859375,191.1699981689453,176.69000244140625,190.0,13887000,BA
2024-08-02,169.9499969482422,169.9499969482422,175.4600067138672,167.25,175.22000122070312,11742800,BA
2024-08-05,167.02999877929688,167.02999877929688,167.67999267578125,162.5,162.52000427246094,9255100,BA
2024-08-06,165.0399932861328,165.0399932861328,169.19000244140625,163.38999938964844,168.88999938964844,5817300,BA
2024-08-07,163.24000549316406,163.24000549316406,167.97999572753906,162.99000549316406,167.0,5186400,BA
2024-08-08,168.8699951171875,168.8699951171875,169.35000610351562,164.0,164.22999572753906,6063800,BA
2024-08-09,167.91000366210938,167.91000366210938,169.85000610351562,166.89999389648438,168.38999938964844,3635600,BA
2024-08-12,164.1300048828125,164.1300048828125,168.0500030517578,163.52000427246094,167.72999572753906,4715600,BA
2024-08-13,168.75999450683594,168.75999450683594,168.8800048828125,162.6199951171875,164.5,6475500,BA
2024-08-14,168.5,168.5,169.75,167.3300018310547,167.88999938964844,3852700,BA
2024-08-15,176.41000366210938,176.41000366210938,176.55999755859375,169.97999572753906,170.0,5942200,BA
2024-08-16,179.99000549316406,179.99000549316406,180.50999450683597,176.3000030517578,176.3000030517578,6731500,BA
2024-08-19,179.63999938964844,179.63999938964844,180.6999969482422,177.6300048828125,180.0399932861328,3894200,BA
2024-08-20,172.10000610351562,172.10000610351562,177.5,170.0399932861328,176.49000549316406,9549100,BA
2024-08-21,173.42999267578125,173.42999267578125,174.1999969482422,171.0399932861328,173.0,4493600,BA
2024-08-22,172.75999450683594,172.75999450683594,175.2100067138672,172.3000030517578,173.0,2788000,BA
2024-08-23,174.9600067138672,174.9600067138672,176.9199981689453,173.1699981689453,173.8800048828125,4405900,BA
2024-08-26,173.47999572753906,173.47999572753906,174.9199981689453,172.3000030517578,173.0,4034300,BA
2024-08-27,173.0500030517578,173.0500030517578,173.92999267578125,171.25,173.6199951171875,3295800,BA
2024-08-28,170.7100067138672,170.7100067138672,174.25,170.14999389648438,172.3000030517578,4550300,BA
2024-08-29,172.25999450683594,172.25999450683594,175.27999877929688,170.6199951171875,171.7100067138672,4119500,BA
2024-08-30,173.74000549316406,173.74000549316406,174.36000061035156,171.49000549316406,173.13999938964844,4146200,BA
2024-09-03,161.02000427246094,161.02000427246094,169.60000610351562,158.3000030517578,167.02999877929688,17925400,BA
2024-09-04,163.22000122070312,163.22000122070312,166.6999969482422,160.27999877929688,160.27999877929688,7316300,BA
2024-09-05,162.14999389648438,162.14999389648438,164.6199951171875,160.10000610351562,164.14999389648438,4717500,BA
2024-09-06,157.6199951171875,157.6199951171875,162.85000610351562,156.6999969482422,162.5,7328600,BA
2024-09-09,162.91000366210938,162.91000366210938,164.5500030517578,161.11000061035156,162.3000030517578,9091500,BA
2024-09-10,160.07000732421875,160.07000732421875,163.89999389648438,157.92999267578125,162.61000061035156,6367100,BA
2024-09-11,161.3300018310547,161.3300018310547,161.8699951171875,156.10000610351562,159.7899932861328,6664800,BA
2024-09-12,162.77000427246094,162.77000427246094,163.5,159.05999755859375,159.4199981689453,4742700,BA
2024-09-13,156.77000427246094,156.77000427246094,162.88999938964844,155.60000610351562,159.77999877929688,19003400,BA
2024-09-16,155.5500030517578,155.5500030517578,157.75999450683594,154.02000427246094,156.25,9955200,BA
2024-09-17,156.38999938964844,156.38999938964844,158.8800048828125,155.13999938964844,156.1699981689453,8123200,BA
2024-09-18,155.11000061035156,155.11000061035156,158.4499969482422,154.8000030517578,157.0,7714400,BA
2024-09-19,154.58999633789062,154.58999633789062,157.17999267578125,154.27000427246094,157.0,9570000,BA
2024-09-20,153.2899932861328,153.2899932861328,154.63999938964844,152.60000610351562,154.00999450683594,13919400,BA
2024-09-23,156.3000030517578,156.3000030517578,158.42999267578125,151.64999389648438,153.0,12476800,BA
2024-09-24,155.80999755859375,155.80999755859375,155.89999389648438,153.69000244140625,155.8000030517578,7414900,BA
2024-09-25,152.22000122070312,152.22000122070312,157.22000122070312,152.0399932861328,156.4199981689453,9587700,BA
2024-09-26,154.5800018310547,154.5800018310547,157.3300018310547,152.66000366210938,153.94000244140625,11414400,BA
2024-09-27,156.32000732421875,156.32000732421875,157.3300018310547,154.38999938964844,155.3699951171875,7637000,BA
2024-09-30,152.0399932861328,152.0399932861328,155.3000030517578,151.24000549316406,154.7899932861328,10902200,BA
2024-10-01,154.22000122070312,154.22000122070312,156.39999389648438,149.49000549316406,151.4600067138672,12588800,BA
2024-10-02,152.88999938964844,152.88999938964844,154.85000610351562,152.83999633789062,153.75999450683594,4357000,BA
2024-10-03,150.52000427246094,150.52000427246094,152.74000549316406,150.50999450683594,152.1199951171875,5704800,BA
2024-10-04,155.0,155.0,155.0,150.85000610351562,152.25999450683594,6657500,BA
2024-10-07,155.91000366210938,155.91000366210938,158.75999450683594,154.67999267578125,155.0,6267900,BA
2024-10-08,154.64999389648438,154.64999389648438,156.6999969482422,154.13999938964844,155.99000549316406,5336300,BA
2024-10-09,149.3699951171875,149.3699951171875,152.19000244140625,148.8000030517578,152.0500030517578,12488500,BA
2024-10-10,146.6199951171875,146.6199951171875,149.11000061035156,146.25999450683594,149.07000732421875,11275800,BA
2024-10-11,151.02000427246094,151.02000427246094,151.1199951171875,146.3000030517578,146.3000030517578,10688600,BA
2024-10-14,148.99000549316406,148.99000549316406,150.08999633789062,146.02000427246094,148.0,9737000,BA
2024-10-15,152.35000610351562,152.35000610351562,153.9499969482422,148.5500030517578,150.5,11241700,BA
2024-10-16,154.89999389648438,154.89999389648438,154.99000549316406,151.33999633789062,151.91000366210938,8356200,BA
2024-10-17,155.30999755859375,155.30999755859375,157.13999938964844,154.25,155.0,6291800,BA
2024-10-18,155.0,155.0,156.3699951171875,153.89999389648438,155.83999633789062,6030200,BA
2024-10-21,159.82000732421875,159.82000732421875,163.44000244140625,158.36000061035156,160.25,13277600,BA
2024-10-22,159.8800048828125,159.8800048828125,160.66000366210938,158.3699951171875,160.5,7380800,BA
2024-10-23,157.05999755859375,157.05999755859375,161.47000122070312,153.52999877929688,160.0,15931500,BA
2024-10-24,155.1999969482422,155.1999969482422,155.88999938964844,151.97999572753906,152.61000061035156,9774400,BA
2024-10-25,155.00999450683594,155.00999450683594,157.47999572753906,154.52000427246094,156.1999969482422,8153000,BA
2024-10-28,150.69000244140625,150.69000244140625,155.1999969482422,150.61000061035156,153.5,20992500,BA
2024-10-29,152.97999572753906,152.97999572753906,155.99000549316406,147.5800018310547,147.86000061035156,66387700,BA
2024-10-30,154.2899932861328,154.2899932861328,156.91000366210938,152.50999450683594,152.50999450683594,50738400,BA
2024-10-31,149.30999755859375,149.30999755859375,154.47999572753906,147.8800048828125,154.30999755859375,29388200,BA
2024-11-01,154.58999633789062,154.58999633789062,156.0,151.22999572753906,152.77999877929688,18894500,BA
2024-11-04,155.07000732421875,155.07000732421875,156.72000122070312,152.4600067138672,154.6199951171875,10290400,BA
2024-11-05,151.0,151.0,157.66000366210938,150.64999389648438,157.47000122070312,23126600,BA
2024-11-06,147.16000366210938,147.16000366210938,153.1999969482422,144.1300048828125,152.3000030517578,28069300,BA
2024-11-07,150.97999572753906,150.97999572753906,152.8000030517578,148.02999877929688,148.8000030517578,14709200,BA
2024-11-08,151.67999267578125,151.67999267578125,152.60000610351562,149.42999267578125,151.1199951171875,12996800,BA
2024-11-11,148.9600067138672,148.9600067138672,152.5,148.07000732421875,152.0,12799100,BA
2024-11-12,145.1699981689453,145.1699981689453,148.5,143.85000610351562,148.39999389648438,16746700,BA
2024-11-13,139.97000122070312,139.97000122070312,145.5800018310547,139.10000610351562,145.5800018310547,21249600,BA
2024-11-14,138.13999938964844,138.13999938964844,141.5500030517578,137.22000122070312,140.8000030517578,15646700,BA
2024-11-15,140.19000244140625,140.19000244140625,140.32000732421875,137.02999877929688,138.13999938964844,12120100,BA
2024-11-18,143.8699951171875,143.8699951171875,144.69000244140625,138.1999969482422,140.25999450683594,12251600,BA
2024-11-19,145.60000610351562,145.60000610351562,145.99000549316406,142.69000244140625,143.0,8247300,BA
2024-11-20,146.0800018310547,146.0800018310547,147.3000030517578,145.02000427246094,146.0399932861328,9232100,BA
2024-11-21,143.41000366210938,143.41000366210938,146.4199981689453,141.33999633789062,146.38999938964844,7845100,BA
2024-11-22,149.2899932861328,149.2899932861328,150.33999633789062,143.49000549316406,143.61000061035156,13353100,BA
2024-11-25,153.10000610351562,153.10000610351562,153.27999877929688,150.25999450683594,150.6999969482422,11479400,BA
2024-11-26,150.75999450683594,150.75999450683594,153.13999938964844,149.8000030517578,152.5,8235000,BA
2024-11-27,152.39999389648438,152.39999389648438,152.91000366210938,150.25,151.11000061035156,5210100,BA
2024-11-29,155.44000244140625,155.44000244140625,157.5,152.85000610351562,153.0,7100100,BA
2024-12-02,156.5399932861328,156.5399932861328,160.35000610351562,155.6999969482422,155.91000366210938,10097900,BA
2024-12-03,155.0,155.0,156.64999389648438,154.4199981689453,156.0,6130300,BA
2024-12-04,158.27999877929688,158.27999877929688,160.1999969482422,154.2100067138672,155.8800048828125,9269300,BA
2024-12-05,156.6699981689453,156.6699981689453,160.02000427246094,156.0500030517578,158.5,7119800,BA
2024-12-06,153.92999267578125,153.92999267578125,158.9499969482422,153.3699951171875,157.02999877929688,8182700,BA
2024-12-09,157.0399932861328,157.0399932861328,161.9499969482422,154.27000427246094,154.27000427246094,13540000,BA
2024-12-10,164.10000610351562,164.10000610351562,166.67999267578125,159.4199981689453,160.0,17149200,BA
2024-12-11,165.9600067138672,165.9600067138672,169.3000030517578,164.3800048828125,165.52000427246094,13116600,BA
2024-12-12,167.75,167.75,168.82000732421875,165.64999389648438,168.22999572753906,10617700,BA
2024-12-13,169.64999389648438,169.64999389648438,170.42999267578125,166.3300018310547,168.0,9754900,BA
2024-12-16,173.1699981689453,173.1699981689453,175.1999969482422,166.10000610351562,168.08999633789062,13050700,BA
2024-12-17,173.02999877929688,173.02999877929688,175.7899932861328,171.7100067138672,173.0399932861328,13557100,BA
2024-12-18,172.6199951171875,172.6199951171875,177.94000244140625,171.0,173.27999877929688,15437200,BA
2024-12-19,177.0399932861328,177.0399932861328,179.5800018310547,173.72000122070312,175.0,14777100,BA
2024-12-20,177.35000610351562,177.35000610351562,182.0,175.30999755859375,176.86000061035156,23233700,BA
2024-12-23,177.69000244140625,177.69000244140625,179.64999389648438,174.2899932861328,178.1199951171875,8486400,BA
2024-12-24,179.33999633789062,179.33999633789062,180.9499969482422,177.5,177.69000244140625,4317000,BA
2024-12-26,180.3800048828125,180.3800048828125,182.57000732421875,178.3300018310547,178.97999572753906,5905700,BA
2024-12-27,180.72000122070312,180.72000122070312,181.42999267578125,179.39999389648438,180.00999450683594,6806900,BA
2024-12-30,176.5500030517578,176.5500030517578,178.1699981689453,170.14999389648438,173.72000122070312,18082300,BA
2024-12-31,177.0,177.0,179.35000610351562,175.82000732421875,177.5399932861328,9748600,BA
2025-01-02,171.8699951171875,171.8699951171875,179.19000244140625,169.82000732421875,178.30999755859375,12450000,BA
2025-01-03,169.89999389648438,169.89999389648438,173.97999572753906,169.8000030517578,171.39999389648438,10513800,BA
2025-01-06,170.77999877929688,170.77999877929688,173.94000244140625,170.19000244140625,173.5,11133400,BA
2025-01-07,172.50999450683594,172.50999450683594,175.02000427246094,170.8000030517578,171.1699981689453,7045000,BA
2025-01-08,171.75999450683594,171.75999450683594,173.77999877929688,169.61000061035156,171.14999389648438,5108700,BA
2025-01-10,172.0,172.0,173.5399932861328,167.41000366210938,171.49000549316406,7556800,BA
2025-01-13,170.57000732421875,170.57000732421875,172.5,167.91000366210938,171.17999267578125,6049600,BA
2025-01-14,167.02000427246094,167.02000427246094,171.8800048828125,164.6199951171875,171.3699951171875,7966900,BA
2025-01-15,166.1999969482422,166.1999969482422,169.99000549316406,165.97000122070312,169.00999450683594,6451000,BA
2025-01-16,168.92999267578125,168.92999267578125,170.63999938964844,166.57000732421875,166.7899932861328,5812300,BA
2025-01-17,171.08999633789062,171.08999633789062,171.77000427246094,169.4499969482422,169.8000030517578,9557100,BA
2025-01-21,175.55999755859375,175.55999755859375,177.08999633789062,171.92999267578125,172.3800048828125,8755300,BA
2025-01-22,174.8000030517578,174.8000030517578,176.22999572753906,173.8800048828125,175.2899932861328,5134400,BA
2025-01-23,178.5,178.5,178.6699981689453,173.75,174.00999450683594,7097300,BA
2025-01-24,176.05999755859375,176.05999755859375,180.42999267578125,174.3699951171875,176.0,9304200,BA
2025-01-27,175.16000366210938,175.16000366210938,178.17999267578125,174.39999389648438,175.5500030517578,7148600,BA
2025-01-28,177.77999877929688,177.77999877929688,188.47999572753903,174.02000427246094,181.30999755859372,22768900,BA
2025-01-29,173.66000366210938,173.66000366210938,182.5500030517578,170.64999389648438,179.1300048828125,12263500,BA
2025-01-30,179.52999877929688,179.52999877929688,179.94000244140625,173.72000122070312,174.58999633789062,6996300,BA
2025-01-31,176.52000427246094,176.52000427246094,181.77999877929688,175.74000549316406,180.50999450683597,6104000,BA
2025-02-03,175.8699951171875,175.8699951171875,178.1999969482422,173.1300048828125,174.11000061035156,6501700,BA
2025-02-04,176.22999572753906,176.22999572753906,177.4499969482422,174.25,176.89999389648438,4503600,BA
2025-02-05,181.83999633789065,181.83999633789065,181.8600006103516,175.50999450683594,176.0,7430400,BA
2025-02-06,184.8000030517578,184.8000030517578,185.8500061035156,182.0,182.0,6919400,BA
2025-02-07,181.4900054931641,181.4900054931641,186.1100006103516,180.92999267578125,185.25999450683597,5392300,BA
2025-02-10,180.5500030517578,180.5500030517578,183.5500030517578,179.89999389648438,183.1199951171875,3989100,BA
2025-02-11,180.44000244140625,180.44000244140625,182.13999938964844,177.60000610351562,179.77999877929688,4366700,BA
2025-02-12,186.25,186.25,186.2700042724609,178.25,178.33999633789062,7686800,BA
2025-02-13,185.44000244140625,185.44000244140625,188.2400054931641,185.08999633789065,187.0,6846300,BA
2025-02-14,184.4199981689453,184.4199981689453,186.82000732421875,183.5800018310547,186.75,5044700,BA
2025-02-18,184.97000122070312,184.97000122070312,188.66000366210935,184.22000122070312,185.67999267578125,6929600,BA
2025-02-19,186.1499938964844,186.1499938964844,187.22999572753903,181.8300018310547,185.30999755859372,7264800,BA
2025-02-20,180.8800048828125,180.8800048828125,185.8000030517578,180.11000061035156,185.5800018310547,7863000,BA
2025-02-21,177.14999389648438,177.14999389648438,182.1999969482422,174.7100067138672,181.27999877929688,8980300,BA
2025-02-24,179.91000366210938,179.91000366210938,183.0399932861328,176.5500030517578,177.47999572753906,8392900,BA
2025-02-25,178.27000427246094,178.27000427246094,181.8800048828125,176.33999633789062,180.4499969482422,5613900,BA
2025-02-26,173.0399932861328,173.0399932861328,179.49000549316406,171.8300018310547,179.49000549316406,7111700,BA
2025-02-27,173.8300018310547,173.8300018310547,177.14999389648438,173.58999633789062,174.52000427246094,4695200,BA
2025-02-28,174.6300048828125,174.6300048828125,176.3000030517578,173.47999572753906,174.36000061035156,5803300,BA
2025-03-03,170.05999755859375,170.05999755859375,178.39999389648438,169.4600067138672,177.02000427246094,6045600,BA
2025-03-04,158.89999389648438,158.89999389648438,168.3800048828125,156.69000244140625,167.3699951171875,15870200,BA
2025-03-05,163.16000366210938,163.16000366210938,164.3300018310547,158.80999755859375,159.9600067138672,7355800,BA
2025-03-06,158.42999267578125,158.42999267578125,162.69000244140625,157.94000244140625,161.4199981689453,6892600,BA
2025-03-07,154.17999267578125,154.17999267578125,158.36000061035156,149.0500030517578,157.19000244140625,12526700,BA
2025-03-10,148.14999389648438,148.14999389648438,150.38999938964844,146.3000030517578,150.02999877929688,10204000,BA
2025-03-11,154.05999755859375,154.05999755859375,155.00999450683594,145.4499969482422,148.0,10030500,BA
2025-03-12,158.8000030517578,158.8000030517578,159.5399932861328,153.61000061035156,157.0,8706900,BA
2025-03-13,159.32000732421875,159.32000732421875,161.74000549316406,157.25,159.22000122070312,5701600,BA
2025-03-14,161.80999755859375,161.80999755859375,162.32000732421875,159.1999969482422,160.9199981689453,5215100,BA
2025-03-17,161.85000610351562,161.85000610351562,162.77000427246094,159.6199951171875,160.5,5602700,BA
2025-03-18,161.57000732421875,161.57000732421875,162.22999572753906,158.7899932861328,161.44000244140625,4195200,BA
2025-03-19,172.6199951171875,172.6199951171875,174.1999969482422,165.0,165.32000732421875,14114800,BA
2025-03-20,172.8300018310547,172.8300018310547,173.10000610351562,170.30999755859375,171.13999938964844,4934400,BA
2025-03-21,178.11000061035156,178.11000061035156,183.4600067138672,170.77000427246094,172.05999755859375,26802400,BA
2025-03-24,180.8999938964844,180.8999938964844,184.3999938964844,180.44000244140625,182.02999877929688,9986100,BA
2025-03-25,182.58999633789065,182.58999633789065,183.8500061035156,180.3600006103516,182.16000366210935,7174400,BA
2025-03-26,178.5500030517578,178.5500030517578,183.22999572753903,177.27999877929688,182.52999877929688,6615900,BA
2025-03-27,179.11000061035156,179.11000061035156,182.22000122070312,178.02999877929688,178.52999877929688,4788600,BA
2025-03-28,173.30999755859375,173.30999755859375,178.5,172.4499969482422,177.75,8211100,BA
2025-03-31,170.5500030517578,170.5500030517578,172.2100067138672,166.7899932861328,170.64999389648438,7477500,BA
2025-04-01,168.1699981689453,168.1699981689453,170.97999572753906,164.22000122070312,170.0,8252800,BA
2025-04-02,168.55999755859375,168.55999755859375,170.3800048828125,165.5500030517578,166.39999389648438,5826600,BA
2025-04-03,150.91000366210938,150.91000366210938,160.2100067138672,150.41000366210938,160.0,15877400,BA
2025-04-04,136.58999633789062,136.58999633789062,146.0,132.7899932861328,143.3000030517578,22282000,BA
2025-04-07,138.86000061035156,138.86000061035156,143.97000122070312,128.8800048828125,132.0500030517578,18825000,BA
2025-04-08,139.38999938964844,139.38999938964844,147.77000427246094,137.39999389648438,146.85000610351562,14527900,BA
2025-04-09,160.82000732421875,160.82000732421875,162.42999267578125,137.94000244140625,138.85000610351562,16775200,BA
2025-04-10,155.52000427246094,155.52000427246094,157.35000610351562,149.41000366210938,154.97999572753906,10375000,BA
2025-04-11,156.83999633789062,156.83999633789062,157.58999633789062,152.0,154.6199951171875,8810700,BA
2025-04-14,159.27999877929688,159.27999877929688,162.5500030517578,157.60000610351562,159.82000732421875,7288700,BA
2025-04-15,155.52000427246094,155.52000427246094,159.1199951171875,155.27999877929688,155.27999877929688,11541100,BA
2025-04-16,156.47000122070312,156.47000122070312,157.66000366210938,153.5399932861328,154.3699951171875,6809600,BA
2025-04-17,161.89999389648438,161.89999389648438,163.89999389648438,157.0,157.1300048828125,9227300,BA
2025-04-21,159.33999633789062,159.33999633789062,160.0,156.47000122070312,160.0,5703800,BA
2025-04-22,162.52000427246094,162.52000427246094,163.08999633789062,158.5,162.5,9147300,BA
2025-04-23,172.3699951171875,172.3699951171875,176.5800018310547,169.91000366210938,174.0,16264700,BA
2025-04-24,176.25999450683594,176.25999450683594,177.39999389648438,169.0,171.1999969482422,10984200,BA
2025-04-25,177.9499969482422,177.9499969482422,180.3300018310547,175.86000061035156,176.5,7644200,BA
2025-04-28,182.3000030517578,182.3000030517578,184.52999877929688,180.75,182.75,9302600,BA
2025-04-29,182.0,182.0,184.25,181.1999969482422,182.5200042724609,6795000,BA
2025-04-30,183.2400054931641,183.2400054931641,183.7899932861328,177.6300048828125,178.47000122070312,6266800,BA
2025-05-01,182.88999938964844,182.88999938964844,184.75,182.02999877929688,182.8500061035156,7322900,BA
2025-05-02,185.4600067138672,185.4600067138672,187.5800018310547,184.0800018310547,185.0,8695900,BA
2025-05-05,186.4600067138672,186.4600067138672,187.5800018310547,184.38999938964844,184.38999938964844,5413700,BA
2025-05-06,185.9600067138672,185.9600067138672,186.1999969482422,183.6300048828125,184.7100067138672,4948000,BA
2025-05-07,185.55999755859372,185.55999755859372,186.72000122070312,183.5,185.0,6094800,BA
2025-05-08,191.6999969482422,191.6999969482422,194.75,186.22000122070312,186.75999450683597,15344100,BA
2025-05-09,194.8500061035156,194.8500061035156,195.3000030517578,192.17999267578125,193.5500030517578,7669900,BA
2025-05-12,198.52999877929688,198.52999877929688,198.77999877929688,193.05999755859372,198.16000366210935,9340700,BA
2025-05-13,203.4199981689453,203.4199981689453,205.72999572753903,199.6699981689453,200.3000030517578,13509500,BA
2025-05-14,204.72000122070312,204.72000122070312,209.66000366210935,204.0500030517578,205.8000030517578,16872300,BA
2025-05-15,206.2400054931641,206.2400054931641,208.6000061035156,205.4199981689453,207.3500061035156,9583900,BA
2025-05-16,205.82000732421875,205.82000732421875,206.2400054931641,203.0200042724609,205.69000244140625,8496800,BA
2025-05-19,205.25,205.25,205.6000061035156,202.3000030517578,203.0,5740200,BA
2025-05-20,207.6699981689453,207.6699981689453,208.6199951171875,205.0,205.0,5876000,BA
2025-05-21,203.2100067138672,203.2100067138672,207.1199951171875,202.42999267578125,206.6000061035156,6616300,BA
2025-05-22,203.41000366210935,203.41000366210935,204.72999572753903,201.8500061035156,202.52999877929688,3634500,BA
2025-05-23,202.3600006103516,202.3600006103516,203.1999969482422,198.75,199.9499969482422,5255200,BA
2025-05-27,201.02999877929688,201.02999877929688,205.0,200.8800048828125,204.27999877929688,5857900,BA
2025-05-28,201.5,201.5,202.4499969482422,200.22000122070312,201.9499969482422,5481500,BA
2025-05-29,208.17999267578125,208.17999267578125,212.27999877929688,201.5,201.77999877929688,16334000,BA
2025-05-30,207.32000732421875,207.32000732421875,207.6999969482422,204.3500061035156,206.7700042724609,7485100,BA
2025-06-02,211.47000122070312,211.47000122070312,212.33999633789065,207.8999938964844,210.97999572753903,7561800,BA
2025-06-03,213.42999267578125,213.42999267578125,215.8000030517578,211.7700042724609,212.0,8106100,BA
2025-06-04,211.97999572753903,211.97999572753903,214.9900054931641,211.02999877929688,214.7700042724609,5705300,BA
2025-06-05,209.0200042724609,209.0200042724609,212.9900054931641,208.22000122070312,212.5,4733800,BA
2025-06-06,210.8000030517578,210.8000030517578,211.1100006103516,208.0399932861328,210.2400054931641,6079700,BA
2025-06-09,217.50999450683597,217.50999450683597,218.8000030517578,211.08999633789065,211.22999572753903,9419200,BA
2025-06-10,215.72999572753903,215.72999572753903,217.8999938964844,213.25,217.5800018310547,8190100,BA
2025-06-11,214.0,214.0,216.2100067138672,212.2100067138672,215.5,5398800,BA
2025-06-12,203.75,203.75,206.33999633789065,201.27999877929688,202.1699981689453,30586600,BA
2025-06-13,200.32000732421875,200.32000732421875,202.22999572753903,195.27999877929688,200.67999267578125,16093500,BA
2025-06-16,201.6999969482422,201.6999969482422,204.0,199.0800018310547,200.57000732421875,6902700,BA
2025-06-17,200.25999450683597,200.25999450683597,205.30999755859372,198.8699951171875,201.30999755859372,10844600,BA
2025-06-18,197.67999267578125,197.67999267578125,201.05999755859372,196.8000030517578,199.0,7928300,BA
2025-06-20,198.75,198.75,200.67999267578125,197.4499969482422,198.66000366210935,8934700,BA
2025-06-23,201.30999755859372,201.30999755859372,202.1999969482422,197.47000122070312,197.8300018310547,5875200,BA
2025-06-24,200.94000244140625,200.94000244140625,203.50999450683597,200.17999267578125,203.0,5900900,BA
2025-06-25,198.8999938964844,198.8999938964844,201.1300048828125,198.3000030517578,201.0,4690900,BA
2025-06-26,202.5800018310547,202.5800018310547,204.38999938964844,199.75999450683597,200.41000366210935,6931700,BA
2025-06-27,214.5500030517578,214.5500030517578,214.80999755859372,204.3800048828125,205.1100006103516,14805400,BA
2025-06-30,209.52999877929688,209.52999877929688,214.7100067138672,208.0200042724609,213.8800048828125,9087100,BA
2025-07-01,209.7899932861328,209.7899932861328,211.8600006103516,206.7700042724609,209.5,5978900,BA
2025-07-02,212.02999877929688,212.02999877929688,214.3999938964844,208.25,210.3999938964844,5870900,BA
2025-07-03,215.9199981689453,215.9199981689453,217.67999267578125,211.6699981689453,211.7899932861328,4476100,BA
2025-07-07,218.6300048828125,218.6300048828125,218.6300048828125,214.5,215.6000061035156,5807400,BA
2025-07-08,218.5200042724609,218.5200042724609,220.0,214.72000122070312,219.0,6769600,BA
2025-07-09,226.6000061035156,226.6000061035156,230.1999969482422,220.00999450683597,220.1199951171875,16462300,BA
2025-07-10,226.08999633789065,226.08999633789065,228.5,223.92999267578125,226.6499938964844,6116600,BA
2025-07-11,226.83999633789065,226.83999633789065,228.7400054931641,225.42999267578125,225.42999267578125,6632000,BA
2025-07-14,230.50999450683597,230.50999450683597,233.0399932861328,227.2700042724609,231.3999938964844,8750200,BA
2025-07-15,230.0,230.0,233.6100006103516,228.4199981689453,230.1199951171875,9156800,BA
2025-07-16,229.8999938964844,229.8999938964844,233.57000732421875,227.3000030517578,232.1300048828125,7474300,BA
2025-07-17,231.0,231.0,232.58999633789065,227.75,230.1100006103516,7892600,BA
2025-07-18,229.33999633789065,229.33999633789065,232.25,227.5200042724609,231.42999267578125,5974500,BA
2025-07-21,229.32000732421875,229.32000732421875,232.5,228.0200042724609,229.3999938964844,4183300,BA
2025-07-22,228.47999572753903,228.47999572753903,230.30999755859372,225.5500030517578,228.3000030517578,4737700,BA
2025-07-23,233.8800048828125,233.8800048828125,235.2700042724609,229.30999755859372,230.32000732421875,7302900,BA
2025-07-24,231.2700042724609,231.2700042724609,235.22999572753903,231.0500030517578,233.91000366210935,6160200,BA
2025-07-25,233.05999755859372,233.05999755859372,233.30999755859372,228.83999633789065,232.0200042724609,4628500,BA
2025-07-28,236.41000366210935,236.41000366210935,236.6300048828125,232.91000366210935,233.2400054931641,7923800,BA
2025-07-29,226.0800018310547,226.0800018310547,242.69000244140625,225.25999450683597,239.5,20163600,BA
2025-07-30,225.83999633789065,225.83999633789065,231.72000122070312,224.3500061035156,227.83999633789065,9354600,BA
2025-07-31,221.83999633789065,221.83999633789065,225.0,221.1499938964844,224.0200042724609,7825000,BA
2025-08-01,221.8999938964844,221.8999938964844,222.4600067138672,215.8999938964844,219.4499969482422,8572200,BA
2025-08-04,222.33999633789065,222.33999633789065,222.8500061035156,218.02999877929688,220.1499938964844,5997300,BA
2025-08-05,224.8600006103516,224.8600006103516,226.02999877929688,221.07000732421875,222.3699951171875,5687400,BA
2025-08-06,225.0399932861328,225.0399932861328,226.57000732421875,224.0399932861328,225.6999969482422,3898800,BA
2025-08-07,227.3300018310547,227.3300018310547,230.38999938964844,224.5800018310547,226.1499938964844,4563100,BA
2025-08-08,229.1199951171875,229.1199951171875,230.8999938964844,227.3800048828125,227.5,4724200,BA
2025-08-11,225.9600067138672,225.9600067138672,229.32000732421875,225.1699981689453,229.0,4872700,BA
2025-08-12,232.6100006103516,232.6100006103516,232.6100006103516,226.4600067138672,226.9499969482422,7396400,BA
2025-08-13,233.3699951171875,233.3699951171875,235.6000061035156,229.3300018310547,233.25,6670400,BA
2025-08-14,233.19000244140625,233.19000244140625,233.97000122070312,230.8600006103516,231.6499938964844,5320800,BA
2025-08-15,235.25999450683597,235.25999450683597,236.4499969482422,231.42999267578125,233.3600006103516,6291400,BA
2025-08-18,232.41000366210935,232.41000366210935,235.16000366210935,229.1100006103516,234.47000122070312,8456000,BA
2025-08-19,225.0,225.0,232.42999267578125,223.75,232.0,9061100,BA
2025-08-20,225.6199951171875,225.6199951171875,226.3699951171875,223.6000061035156,224.4900054931641,5016000,BA
2025-08-21,224.4600067138672,224.4600067138672,227.5800018310547,223.7100067138672,227.1300048828125,6101100,BA
2025-08-22,230.1199951171875,230.1199951171875,233.6999969482422,225.2400054931641,225.41000366210935,8678400,BA
2025-08-25,226.8699951171875,226.8699951171875,230.25,226.6000061035156,229.6000061035156,4757600,BA
2025-08-26,234.8300018310547,234.8300018310547,234.8300018310547,227.97999572753903,228.0,7380200,BA
2025-08-27,235.6199951171875,235.6199951171875,236.33999633789065,232.3999938964844,235.3600006103516,4757400,BA
2025-08-28,236.16000366210935,236.16000366210935,237.3500061035156,234.5,235.8500061035156,4039600,BA
2025-08-29,234.67999267578125,234.67999267578125,238.0500030517578,233.1699981689453,236.1300048828125,5008600,BA
2025-09-02,237.3800048828125,237.3800048828125,238.3300018310547,230.8000030517578,231.27999877929688,6339100,BA
2025-09-03,232.3800048828125,232.3800048828125,237.05999755859372,230.75999450683597,237.05999755859372,5999000,BA
2025-09-04,230.75,230.75,233.1000061035156,229.2100067138672,233.00999450683597,4093200,BA
2025-09-05,229.6100006103516,229.6100006103516,232.22999572753903,225.5,231.8000030517578,8203600,BA
2025-09-08,230.9499969482422,230.9499969482422,232.1999969482422,228.08999633789065,231.6999969482422,5955000,BA
2025-09-09,229.5200042724609,229.5200042724609,232.27999877929688,228.4499969482422,231.00999450683597,5510400,BA
2025-09-10,227.5200042724609,227.5200042724609,230.1000061035156,226.58999633789065,229.6000061035156,4949500,BA
2025-09-11,219.9900054931641,219.9900054931641,229.69000244140625,219.6499938964844,228.0,12010800,BA
2025-09-12,215.94000244140625,215.94000244140625,220.0,215.6999969482422,219.88999938964844,11094900,BA
2025-09-15,215.75,215.75,217.25999450683597,214.07000732421875,216.25,6896200,BA
2025-09-16,215.0200042724609,215.0200042724609,217.1300048828125,213.75,216.8600006103516,6330600,BA
2025-09-17,214.6300048828125,214.6300048828125,218.0500030517578,213.1300048828125,215.58999633789065,6019500,BA
2025-09-18,215.66000366210935,215.66000366210935,217.3999938964844,213.6999969482422,215.22999572753903,6414000,BA
2025-09-19,215.6499938964844,215.6499938964844,217.72999572753903,213.6199951171875,217.72999572753903,10513700,BA
2025-09-22,212.08999633789065,212.08999633789065,215.8999938964844,211.42999267578125,215.1699981689453,7467700,BA
2025-09-23,216.33999633789065,216.33999633789065,219.82000732421875,214.00999450683597,217.1199951171875,12760900,BA
2025-09-24,215.1000061035156,215.1000061035156,218.17999267578125,214.7700042724609,217.55999755859372,7354800,BA
2025-09-25,213.52999877929688,213.52999877929688,216.8600006103516,211.97999572753903,214.8699951171875,6649300,BA
2025-09-26,221.25999450683597,221.25999450683597,224.1000061035156,219.1100006103516,223.3600006103516,17281700,BA
2025-09-29,217.0800018310547,217.0800018310547,222.80999755859372,215.1199951171875,222.3699951171875,11290600,BA
2025-09-30,215.8300018310547,215.8300018310547,217.67999267578125,212.8300018310547,217.1000061035156,9289300,BA
2025-10-01,215.1999969482422,215.1999969482422,215.6300048828125,213.6999969482422,214.00999450683597,7178000,BA
2025-10-02,217.42999267578125,217.42999267578125,218.8600006103516,215.30999755859372,215.4499969482422,8281100,BA
2025-10-03,216.3000030517578,216.3000030517578,218.8300018310547,215.25,216.75,6634100,BA
2025-10-06,219.72999572753903,219.72999572753903,221.8000030517578,215.8999938964844,217.8699951171875,7665300,BA
2025-10-07,221.82000732421875,221.82000732421875,223.9499969482422,219.1999969482422,220.1100006103516,7610600,BA
2025-10-08,225.32000732421875,225.32000732421875,226.19000244140625,221.47000122070312,222.72999572753903,6189700,BA
2025-10-09,216.0,216.0,225.6999969482422,215.8999938964844,225.6999969482422,12974800,BA
2025-10-10,210.72999572753903,210.72999572753903,217.8999938964844,210.72999572753903,217.0,10647900,BA
2025-10-13,215.55999755859372,215.55999755859372,215.8000030517578,212.05999755859372,212.08999633789065,5657300,BA
2025-10-14,214.3000030517578,214.3000030517578,217.9499969482422,212.2400054931641,213.5399932861328,5975700,BA
2025-10-15,214.0,214.0,215.92999267578125,212.47999572753903,215.0399932861328,5055600,BA
2025-10-16,211.88999938964844,211.88999938964844,214.9600067138672,210.66000366210935,214.66000366210935,5555200,BA
2025-10-17,212.94000244140625,212.94000244140625,214.67999267578125,210.75,210.91000366210935,6482700,BA
2025-10-20,216.82000732421875,216.82000732421875,217.3800048828125,214.55999755859372,215.1300048828125,5865100,BA
2025-10-21,217.25999450683597,217.25999450683597,217.6999969482422,215.5500030517578,217.2100067138672,4209500,BA
2025-10-22,216.58999633789065,216.58999633789065,217.3999938964844,213.8000030517578,216.67999267578125,6310300,BA
2025-10-23,217.7700042724609,217.7700042724609,219.3000030517578,216.25,216.3999938964844,5356200,BA
2025-10-24,221.3500061035156,221.3500061035156,221.7400054931641,218.50999450683597,219.0399932861328,5238100,BA
2025-10-27,223.0,223.0,223.5800018310547,221.82000732421875,222.77999877929688,6084300,BA
2025-10-28,223.3300018310547,223.3300018310547,225.55999755859372,222.6000061035156,224.3600006103516,7027200,BA
2025-10-29,213.5800018310547,213.5800018310547,221.8999938964844,212.5,221.3600006103516,20940100,BA
2025-10-30,200.0800018310547,200.0800018310547,210.27999877929688,200.0200042724609,210.00999450683597,19417000,BA
2025-10-31,201.0200042724609,201.0200042724609,202.6000061035156,198.3000030517578,201.25,10696600,BA
2025-11-03,204.5500030517578,204.5500030517578,205.66000366210935,201.5800018310547,202.0399932861328,8103900,BA
2025-11-04,198.0500030517578,198.0500030517578,202.22000122070312,197.57000732421875,201.8000030517578,8619600,BA
2025-11-05,197.6199951171875,197.6199951171875,198.50999450683597,195.30999755859372,197.75,9885700,BA
2025-11-06,196.5,196.5,201.2700042724609,195.4499969482422,198.1000061035156,7740500,BA
2025-11-07,194.6100006103516,194.6100006103516,195.8500061035156,191.4900054931641,195.5,7869500,BA
2025-11-10,194.80999755859372,194.80999755859372,196.44000244140625,193.19000244140625,195.88999938964844,7447400,BA
2025-11-11,195.2100067138672,195.2100067138672,196.3999938964844,194.3500061035156,194.7400054931641,5783400,BA
2025-11-12,195.5,195.5,196.66000366210935,193.8000030517578,195.75,8288300,BA
2025-11-13,194.5800018310547,194.5800018310547,196.1999969482422,193.1100006103516,195.6300048828125,6739300,BA
2025-11-14,194.5200042724609,194.5200042724609,197.02999877929688,192.1499938964844,192.8800048828125,6189800,BA
2025-11-17,191.80999755859372,191.80999755859372,194.83999633789065,190.22999572753903,194.83999633789065,5877800,BA
2025-11-18,189.6300048828125,189.6300048828125,191.16000366210935,187.8500061035156,190.0,8195800,BA
2025-11-19,185.6999969482422,185.6999969482422,189.2100067138672,183.00999450683597,189.2100067138672,12550400,BA
2025-11-20,179.3800048828125,179.3800048828125,188.1000061035156,178.4199981689453,187.7400054931641,13706400,BA
2025-11-21,179.6999969482422,179.6999969482422,181.42999267578125,176.77000427246094,180.55999755859372,10134000,BA
2025-11-24,179.1199951171875,179.1199951171875,180.30999755859372,177.3000030517578,180.30999755859372,9386000,BA
2025-11-25,182.44000244140625,182.44000244140625,183.47999572753903,177.52000427246094,179.49000549316406,9676200,BA
2025-11-26,186.9199981689453,186.9199981689453,188.17999267578125,183.02999877929688,184.0,7644500,BA
2025-11-28,189.0,189.0,189.75,186.91000366210935,187.8699951171875,3757000,BA
2025-12-01,186.4600067138672,186.4600067138672,189.9499969482422,186.41000366210935,188.9600067138672,6763700,BA
2025-12-02,205.3800048828125,205.3800048828125,205.77999877929688,195.50999450683597,198.3000030517578,22624000,BA
2025-12-03,202.5399932861328,202.5399932861328,205.8500061035156,197.3999938964844,204.6000061035156,14139900,BA
2025-12-04,201.8699951171875,201.8699951171875,202.88999938964844,198.52999877929688,202.8500061035156,9513300,BA
2025-12-05,201.88999938964844,201.88999938964844,202.9499969482422,200.55999755859372,201.3999938964844,6857200,BA
2025-12-08,206.2700042724609,206.2700042724609,206.8600006103516,202.55999755859372,203.6100006103516,8823900,BA
2025-12-09,200.3699951171875,200.3699951171875,207.1000061035156,200.0200042724609,205.3500061035156,9101900,BA
2025-12-10,198.72000122070312,198.72000122070312,201.3500061035156,198.3500061035156,200.3699951171875,15159600,BA
2025-12-11,200.7100067138672,200.7100067138672,201.8600006103516,198.0500030517578,198.72999572753903,7917800,BA
2025-12-12,204.3800048828125,204.3800048828125,206.1199951171875,201.5800018310547,202.1999969482422,7069700,BA
2025-12-15,205.5,205.5,206.6300048828125,203.1699981689453,204.3800048828125,6721600,BA
2025-12-16,206.7100067138672,206.7100067138672,208.6499938964844,204.38999938964844,205.0,6120200,BA
2025-12-17,206.3300018310547,206.3300018310547,210.66000366210935,205.82000732421875,206.77999877929688,7301100,BA
2025-12-18,208.2700042724609,208.2700042724609,210.5500030517578,207.66000366210935,207.9900054931641,5652100,BA
2025-12-19,214.0800018310547,214.0800018310547,215.97999572753903,209.2700042724609,209.75999450683597,14793700,BA
2025-12-22,216.83999633789065,216.83999633789065,217.1499938964844,214.22000122070312,215.33999633789065,5458900,BA
2025-12-23,216.8500061035156,216.8500061035156,217.55999755859372,215.32000732421875,216.8999938964844,4496300,BA
2025-12-24,218.16000366210935,218.16000366210935,219.2700042724609,216.19000244140625,217.0,2943500,BA
2025-12-26,216.44000244140625,216.44000244140625,218.6699981689453,216.13999938964844,218.0500030517578,2801500,BA
2025-12-29,217.25,217.25,218.13999938964844,215.1100006103516,215.8999938964844,5292000,BA
2025-12-30,218.5,218.5,221.8800048828125,218.3999938964844,219.13999938964844,5653500,BA
2025-12-31,217.1199951171875,217.1199951171875,219.32000732421875,216.13999938964844,218.92999267578125,5563000,BA
2026-01-02,227.7700042724609,227.7700042724609,227.7700042724609,215.2400054931641,218.1499938964844,11261000,BA
2026-01-05,228.1300048828125,228.1300048828125,230.9600067138672,227.5,228.7899932861328,8278800,BA
2026-01-06,229.83999633789065,229.83999633789065,231.63999938964844,228.6000061035156,229.22999572753903,6714300,BA
2026-01-07,228.1199951171875,228.1199951171875,233.57000732421875,227.30999755859372,232.1499938964844,9693100,BA
2026-01-08,227.3800048828125,227.3800048828125,233.1100006103516,225.1000061035156,231.7899932861328,7126800,BA
2026-01-09,234.52999877929688,234.52999877929688,235.13999938964844,228.3000030517578,228.33999633789065,8621600,BA
2026-01-12,239.80999755859372,239.80999755859372,239.9499969482422,234.0,234.2899932861328,7894000,BA
2026-01-13,244.5500030517578,244.5500030517578,247.3999938964844,240.1000061035156,241.1199951171875,11460500,BA
2026-01-14,242.6100006103516,242.6100006103516,244.88999938964844,239.6000061035156,244.44000244140625,7748600,BA
2026-01-15,247.7400054931641,247.7400054931641,248.75,243.97000122070312,244.3800048828125,6517200,BA
2026-01-16,247.67999267578125,247.67999267578125,248.19000244140625,244.9600067138672,247.75,5944200,BA
2026-01-20,249.0,249.0,249.5200042724609,243.6999969482422,244.3999938964844,11293200,BA
2026-01-21,250.07000732421875,250.07000732421875,251.30999755859372,244.67999267578125,248.88999938964844,8160700,BA
2026-01-22,251.41000366210935,251.41000366210935,254.13999938964844,249.77999877929688,252.0,9742600,BA
2026-01-23,252.1499938964844,252.1499938964844,253.7700042724609,249.0200042724609,252.7400054931641,7078700,BA
2026-01-26,248.42999267578125,248.42999267578125,251.58999633789065,247.41000366210935,251.4900054931641,8469200,BA
2026-01-27,244.55999755859372,244.55999755859372,254.3500061035156,238.75,242.5,20509200,BA
2026-01-28,241.58999633789065,241.58999633789065,245.8600006103516,237.1000061035156,244.08999633789065,9999200,BA
2026-01-29,234.0399932861328,234.0399932861328,243.7700042724609,233.3500061035156,242.0800018310547,9142500,BA
2026-01-30,233.72000122070312,233.72000122070312,234.6499938964844,229.94000244140625,233.5,6916100,BA
2026-02-02,233.0200042724609,233.0200042724609,236.2899932861328,230.3300018310547,232.63999938964844,6105300,BA
2026-02-03,233.1499938964844,233.1499938964844,238.8500061035156,228.9600067138672,236.4199981689453,7655200,BA
2026-02-04,235.9499969482422,235.9499969482422,236.57000732421875,229.91000366210935,233.2400054931641,7053400,BA
2026-02-05,236.9499969482422,236.9499969482422,240.3300018310547,232.6000061035156,234.1100006103516,7377300,BA
2026-02-06,243.02999877929688,243.02999877929688,246.3000030517578,239.3999938964844,239.3999938964844,6701200,BA
2026-02-09,244.7100067138672,244.7100067138672,245.83999633789065,240.5,242.0,4707200,BA
2026-02-10,242.58999633789065,242.58999633789065,247.8600006103516,240.8600006103516,245.0,5184400,BA
2026-02-11,236.25999450683597,236.25999450683597,244.6999969482422,235.5,244.47999572753903,5791000,BA
2026-02-12,239.3500061035156,239.3500061035156,245.6699981689453,235.97000122070312,239.25999450683597,6980800,BA
2026-02-13,242.9600067138672,242.9600067138672,246.50999450683597,240.72000122070312,241.2400054931641,6835400,BA
2026-02-17,244.0399932861328,244.0399932861328,245.4199981689453,238.92999267578125,243.6100006103516,4864700,BA
2026-02-18,238.92999267578125,238.92999267578125,245.0800018310547,238.6000061035156,244.5500030517578,4923000,BA
2026-02-19,233.7100067138672,233.7100067138672,240.0,233.4199981689453,238.91000366210935,5827500,BA
2026-02-20,232.02999877929688,232.02999877929688,236.0800018310547,231.13999938964844,232.6300048828125,5460900,BA
2026-02-23,230.44000244140625,230.44000244140625,233.5,227.4600067138672,231.5,5380000,BA
2026-02-24,233.38999938964844,233.38999938964844,236.1300048828125,228.38999938964844,229.2700042724609,4408900,BA
2026-02-25,230.3600006103516,230.3600006103516,234.16000366210935,229.19000244140625,234.1000061035156,4442600,BA
2026-02-26,229.41000366210935,229.41000366210935,230.66000366210935,225.6699981689453,230.3800048828125,4613300,BA
2026-02-27,227.52999877929688,227.52999877929688,228.8000030517578,224.91000366210935,227.47000122070312,6278100,BA
2026-03-02,229.7400054931641,229.7400054931641,230.22999572753903,223.6199951171875,226.0,4709000,BA
2026-03-03,224.1199951171875,224.1199951171875,226.5,221.1100006103516,225.75,6211600,BA
2026-03-04,227.30999755859372,227.30999755859372,227.52999877929688,221.7899932861328,226.3800048828125,5068700,BA
2026-03-05,222.05999755859372,222.05999755859372,227.67999267578125,218.1300048828125,226.1199951171875,7199300,BA
2026-03-06,231.1100006103516,231.1100006103516,231.9600067138672,218.63999938964844,219.47999572753903,10684700,BA
2026-03-09,225.0,225.0,227.58999633789065,220.4499969482422,226.75,8400100,BA
2026-03-10,217.75999450683597,217.75999450683597,226.1100006103516,217.02999877929688,224.1000061035156,9285300,BA
2026-03-11,214.1000061035156,214.1000061035156,217.94000244140625,213.52999877929688,217.94000244140625,7937400,BA
2026-03-12,204.75999450683597,204.75999450683597,212.6100006103516,204.3000030517578,212.2100067138672,10758600,BA
2026-03-13,209.88999938964844,209.88999938964844,210.83999633789065,204.9199981689453,205.0,8926600,BA
2026-03-16,213.47000122070312,213.47000122070312,216.1499938964844,210.75,210.75,7347100,BA
2026-03-17,210.82000732421875,210.82000732421875,217.1499938964844,206.6699981689453,214.67999267578125,7308100,BA
2026-03-18,205.9900054931641,205.9900054931641,210.5,205.75,209.0,5881900,BA
2026-03-19,201.17999267578125,201.17999267578125,203.0500030517578,197.4600067138672,203.0500030517578,9967600,BA
2026-03-20,195.1199951171875,195.1199951171875,201.9900054931641,192.5399932861328,201.0500030517578,12925400,BA
2026-03-23,198.41000366210935,198.41000366210935,201.69000244140625,197.19000244140625,198.91000366210935,6247900,BA
2026-03-24,196.4199981689453,196.4199981689453,197.6199951171875,194.3600006103516,196.1100006103516,5691800,BA
2026-03-25,199.6100006103516,199.6100006103516,200.75,198.0,198.19000244140625,5055900,BA
2026-03-26,194.3600006103516,194.3600006103516,198.2400054931641,194.2700042724609,197.3000030517578,5772600,BA
2026-03-27,190.5200042724609,190.5200042724609,193.63999938964844,189.27999877929688,192.92999267578125,6000100,BA
2026-03-30,189.2100067138672,189.2100067138672,192.5,187.72000122070312,191.47999572753903,6606100,BA
2026-03-31,199.02999877929688,199.02999877929688,199.3300018310547,190.3500061035156,191.1300048828125,9668300,BA
2026-04-01,207.32000732421875,207.32000732421875,210.27999877929688,203.5,203.5,9664500,BA
2026-04-02,208.22000122070312,208.22000122070312,208.77999877929688,202.3000030517578,203.0,6698600,BA
2026-04-06,212.3000030517578,212.3000030517578,212.3999938964844,207.3699951171875,207.3699951171875,4172300,BA
2026-04-07,210.0,210.0,211.9900054931641,206.9199981689453,211.00999450683597,4084800,BA
2026-04-08,217.8000030517578,217.8000030517578,220.8500061035156,216.0,218.94000244140625,6267200,BA
2026-04-09,220.05999755859372,220.05999755859372,221.2899932861328,216.0,216.0,4768700,BA
2026-04-10,217.6300048828125,217.6300048828125,220.3699951171875,216.66000366210935,220.1699981689453,4829000,BA
2026-04-13,222.13999938964844,222.13999938964844,222.2100067138672,215.4600067138672,216.25,4136900,BA
2026-04-14,223.7700042724609,223.7700042724609,225.1000061035156,221.32000732421875,221.69000244140625,4820900,BA
2026-04-15,223.92999267578125,223.92999267578125,224.72000122070312,221.6499938964844,224.17999267578125,4397700,BA
2026-04-16,218.8800048828125,218.8800048828125,225.1000061035156,215.3999938964844,225.0,7089600,BA
2026-04-17,223.3800048828125,223.3800048828125,230.2400054931641,222.5,223.07000732421875,8874900,BA
2026-04-20,225.0800018310547,225.0800018310547,225.3699951171875,220.3500061035156,222.22999572753903,5014500,BA
2026-04-21,219.16000366210935,219.16000366210935,225.66000366210935,218.8999938964844,223.2899932861328,7566300,BA
2026-04-22,231.27999877929688,231.27999877929688,232.6000061035156,221.22000122070312,227.0500030517578,15779500,BA
2026-04-23,234.1499938964844,234.1499938964844,235.91000366210935,228.7700042724609,231.50999450683597,8087600,BA
2026-04-24,232.44000244140625,232.44000244140625,236.4499969482422,232.07000732421875,234.9900054931641,5732700,BA
2026-04-27,231.3300018310547,231.3300018310547,235.4499969482422,229.38999938964844,233.0,4402600,BA
2026-04-28,230.72000122070312,230.72000122070312,231.3300018310547,227.07000732421875,231.0500030517578,3807800,BA
2026-04-29,224.1100006103516,224.1100006103516,230.25999450683597,221.1499938964844,230.22000122070312,6377700,BA
2026-04-30,229.02999877929688,229.02999877929688,229.5500030517578,224.6100006103516,225.8999938964844,4841300,BA
2026-05-01,227.3800048828125,227.3800048828125,231.50999450683597,227.25999450683597,230.3999938964844,3494200,BA
2026-05-04,221.3000030517578,221.3000030517578,227.8699951171875,221.0399932861328,226.4900054931641,4860900,BA
2026-05-05,224.3800048828125,224.3800048828125,225.55999755859372,221.7400054931641,223.1000061035156,3852100,BA
2026-05-06,229.92999267578125,229.92999267578125,232.0800018310547,228.1000061035156,230.92999267578125,7166900,BA
2026-05-07,231.02999877929688,231.02999877929688,236.6300048828125,229.6000061035156,231.4499969482422,8489800,BA
2026-05-08,237.3600006103516,237.3600006103516,238.5399932861328,231.75,233.8000030517578,7525300,BA
2026-05-11,238.2100067138672,238.2100067138672,241.2100067138672,236.5200042724609,239.44000244140625,6267000,BA
2026-05-12,236.8699951171875,236.8699951171875,239.0200042724609,231.1100006103516,239.0,7041000,BA
2026-05-13,240.6000061035156,240.6000061035156,242.2700042724609,234.3999938964844,237.22999572753903,7438700,BA
2026-05-14,229.2100067138672,229.2100067138672,244.07000732421875,227.5,243.5200042724609,17761100,BA
2026-05-15,220.4900054931641,220.4900054931641,226.8500061035156,220.4499969482422,226.8500061035156,9479900,BA
2026-05-18,220.6100006103516,220.6100006103516,221.1699981689453,216.7899932861328,220.47999572753903,6568200,BA
2026-05-19,215.00999450683597,215.00999450683597,220.0500030517578,214.0,218.83999633789065,5355300,BA
2026-05-20,222.1999969482422,222.1999969482422,223.0200042724609,216.5,216.8000030517578,7708500,BA
2026-05-21,219.6100006103516,219.6100006103516,221.1699981689453,215.72000122070312,219.38999938964844,6412800,BA
2026-05-22,219.0200042724609,219.0200042724609,221.1100006103516,217.1699981689453,220.8500061035156,4647100,BA
2026-05-26,218.8999938964844,218.8999938964844,222.41000366210935,217.91000366210935,221.3000030517578,5908000,BA
2026-05-27,224.3000030517578,224.3000030517578,226.8999938964844,220.6999969482422,221.5,11049100,BA